Date,Open,High,Low,Close,Volume
2013-01-02,20.613590953085247,20.896941278823128,20.12953771204604,20.731653213500977,13767900
2013-01-03,20.66081248118937,20.66081248118937,20.164952891566834,20.560461044311523,16739300
2013-01-04,20.436498655349276,20.595882368875305,20.218084937635968,20.30072784423828,21372100
2013-01-07,20.159048616227626,20.926449689434108,20.159048616227626,20.342042922973633,17897100
2013-01-08,20.241693224417947,20.44830044381191,19.6927057536285,19.89931297302246,17863300
2013-01-09,19.840280688769475,20.040985786629268,19.840280688769475,20.011470794677734,18800400
2013-01-10,19.86979433589038,20.070499420166016,19.674993600715155,20.070499420166016,15658100
2013-01-11,20.06453261265343,20.249707743231266,19.921170853712873,20.219839096069336,11191500
2013-01-14,20.315415031025122,20.45877680540982,20.189974902599822,20.363203048706055,11584900
2013-01-15,20.13621000545729,20.739521060735992,20.13621000545729,20.66783905029297,13040200
2013-01-16,20.590184181864114,21.229333877563477,20.578237181733805,21.229333877563477,16512700
2013-01-17,21.354769730847014,21.922239592013476,21.354769730847014,21.75498390197754,14424800
2013-01-18,21.760960277308374,22.292589187622074,21.527999498960302,22.29258918762207,17842200
2013-01-22,22.08949300339258,22.250774055218216,21.462290432064105,21.75498390197754,15809700
2013-01-23,22.047688023134757,22.603211097496768,21.802780172616064,22.579317092895508,10981600
2013-01-24,22.573338957988028,23.00939417648118,22.23882981509349,22.376216888427734,11327100
2013-01-25,22.412056965523973,22.603204388281178,21.88640041361315,22.459842681884766,8934600
2013-01-28,22.489709061782264,22.62112147758304,21.928211569941244,22.03573226928711,7140100
2013-01-29,21.92821977626617,22.376222098313516,21.653445565621634,22.286623001098633,8838500
2013-01-30,21.987951624460596,22.41803224229184,21.987951624460596,22.05963134765625,10841800
2013-01-31,22.005878324632626,22.059638704622973,21.6653966775798,21.916276931762695,10720700
2013-02-01,22.00587463459846,22.220916118500813,21.814727155275857,22.208969116210938,9527500
2013-02-04,21.886400975961745,22.280642830360247,21.8326406195139,22.268695831298828,6348000
2013-02-05,22.35232154512911,22.537496604303296,22.208962120125914,22.220909118652344,7284400
2013-02-06,22.077555014794722,22.268702499702727,22.01782228025763,22.185075759887695,5738900
2013-02-07,22.44192146212486,22.44192146212486,21.384636085928022,21.75498390197754,9872500
2013-02-08,21.72512401944239,21.754990383421454,21.402564098347973,21.653444290161133,13858700
2013-02-11,21.58176455943516,21.61163092341223,21.354776091625943,21.414508819580078,6032100
2013-02-12,21.36671713338924,21.444371480996434,21.026235665970532,21.15764808654785,7473800
2013-02-13,21.15765137272695,21.247252732241005,20.996372571453207,21.068052291870117,4859800
2013-02-14,20.93663957359693,21.94016486999143,20.912745571621482,21.84459114074707,7570100
2013-02-15,22.059629364907945,22.585285937963118,22.059629364907945,22.447898864746094,13296300
2013-02-19,22.424011413021944,22.895907766619413,22.16715655112245,22.812278747558594,8292700
2013-02-20,22.794352437856677,23.373769360767323,22.465817938374478,23.063154220581055,8096400
2013-02-21,22.99147944917563,23.314039379155965,22.812276703049523,23.164705276489258,7260900
2013-02-22,23.170678616771852,23.206517341060465,22.782409060157256,22.973556518554688,4490400
2013-02-25,23.02134296613902,23.0631563274206,22.32245826721191,22.322458267211914,4665600
2013-02-26,22.459849168569463,22.459849168569463,22.0775542126435,22.155208587646484,4463000
2013-02-27,22.083528217060877,22.089500578662477,21.743046639329208,21.940166473388672,12238400
2013-02-28,21.89834918532174,22.18507034267133,21.802775466205212,22.05365562438965,10321000
2013-03-01,21.981976134478174,22.740593534807427,21.83264205438164,22.58528709411621,8929400
2013-03-04,22.418033453867444,22.8481163735997,22.418033453867444,22.842144012451172,5420800
2013-03-05,22.967581652293514,23.039261371710005,22.274671621514912,22.406084060668945,6650400
2013-03-06,22.43595537346697,22.61515583269674,22.322460002317392,22.543476104736328,5489500
2013-03-07,22.489712050673436,22.704751199287156,22.364269698994065,22.39413833618164,4442500
2013-03-08,22.483739170665388,22.48971381003313,22.197018004759936,22.30453872680664,4114500
2013-03-11,22.25078299019622,22.7883867121607,22.149236886412787,22.501663208007812,4614400
2013-03-12,22.5195755033612,22.877976316794445,22.131306056594518,22.202985763549805,6523900
2013-03-13,22.220907399281227,22.453868155878517,22.12533369712191,22.202985763549805,3710600
2013-03-14,22.358296879400637,22.453870591928872,22.017815386102722,22.435951232910156,9859700
2013-03-15,22.364274367386198,23.0213457855015,22.268700632944025,22.997451782226562,12208300
2013-03-18,22.728644224610264,22.991473637204365,22.692805507370704,22.79435157775879,5178700
2013-03-19,22.848114812640294,22.937716174348854,22.60320700644848,22.913822174072266,5108400
2013-03-20,22.997449592722973,23.409610856016165,22.943689229801482,23.331958770751953,7072900
2013-03-21,23.18858624200429,23.278187564688977,22.98549188542113,22.991466522216797,4736100
2013-03-22,23.03926279120168,23.278198242187496,22.87798170358485,23.2781982421875,3323400
2013-03-25,23.367795012173314,23.606730439486846,23.2543019374608,23.487262725830078,6065000
2013-03-26,23.636604925379363,24.204075051373472,23.636604925379363,24.01889991760254,7249500
2013-03-27,24.024866565845,24.066679924292536,23.690357419607547,23.98305320739746,4274800
2013-03-28,24.048765481597826,24.37132772498519,23.76204424702833,24.3593807220459,7263400
2013-04-01,23.86956683842442,24.57442411567844,23.86956683842442,24.562477111816406,5740000
2013-04-02,24.622216503295626,24.622216503295626,24.204080408507966,24.31757354736328,5510700
2013-04-03,24.341458954346056,24.759594901317875,24.10252347645999,24.233938217163086,4122100
2013-04-04,24.353405541022507,24.956714308348413,24.263804168678014,24.849193572998047,20687600
2013-04-05,24.67597198486328,24.789465101154114,24.5445572238312,24.67597198486328,14089800
2013-04-08,24.652072624829405,25.01047354062192,24.532604893346083,24.950740814208984,16449200
2013-04-09,25.064233664959577,26.019973228982913,24.968659936422984,25.416662216186523,8673900
2013-04-10,25.47640181359271,26.145418033959725,25.38680043002361,26.055816650390625,7809200
2013-04-11,26.176383243112312,26.35121455185996,25.989496664568353,26.04375457763672,6494100
2013-04-12,25.90509866271192,26.098015195897055,25.694094623464974,25.977441787719727,4199800
2013-04-15,25.844796639056803,25.9412548527651,24.964615151500468,24.98270034790039,7152500
2013-04-16,25.12137199795041,25.639836029638484,24.79582679411412,25.59160804748535,6998000
2013-04-17,25.404718024940482,25.579549339431594,24.970654706133956,25.46500587463379,5046200
2013-04-18,25.54338168780282,25.706155464588285,25.25400685121092,25.51323890686035,5009000
2013-04-19,25.627772565083024,25.66997520191224,25.44088601506998,25.555429458618164,6493200
2013-04-22,25.92317799661942,27.026421326865236,25.850834887999582,26.646615982055664,8531300
2013-04-23,26.893790824539924,27.924688763539077,26.76718980741638,27.213308334350586,9378100
2013-04-24,27.213310556035694,27.333883948745207,26.48987249952478,26.718961715698242,5541300
2013-04-25,26.978196309194306,27.00231145001317,26.38135922253265,26.67073631286621,5236900
2013-04-26,27.098773265851403,27.91866976319968,26.978199845697826,27.63532257080078,10096800
2013-04-29,27.629281037380853,27.689566567261167,27.1590451652813,27.267560958862305,6024700
2013-04-30,27.15905991838412,27.870440596180366,27.134944773434157,27.761924743652344,6798600
2013-05-01,27.57504462547833,27.78604644420546,27.460498809814453,27.460498809814453,6398100
2013-05-02,27.538850157292373,27.538850157292373,26.441636966678555,26.520009994506836,9649400
2013-05-03,26.71293958895524,26.990256839545523,26.423564766633206,26.935998916625977,4641200
2013-05-06,27.09876072183977,27.09876072183977,26.616469564224662,26.881729125976562,4085700
2013-05-07,26.827481080044343,27.128913451730234,26.779250796696285,27.074655532836914,3745600
2013-05-08,27.13494023265366,27.159055373568176,26.15830002307992,26.21858787536621,6973200
2013-05-09,26.128157143173794,26.797337352545636,26.073899226204553,26.67073631286621,5046900
2013-05-10,26.6526441457375,27.134935379028317,26.64661651146024,27.13493537902832,4455800
2013-05-13,27.00230534932755,27.00230534932755,26.628527650322724,26.85158920288086,3738400
2013-05-14,26.580302072604283,27.442398691881742,26.580302072604283,27.33991050720215,5760300
2013-05-15,27.562972288204723,28.292437956262727,27.418283761606272,27.749858856201172,6702500
2013-05-16,27.767949130793504,28.274355574811654,27.73780405575665,27.85837745666504,4605300
2013-05-17,27.74984775622069,28.53960095268647,27.64133197961485,28.43711280822754,5244800
2013-05-20,28.406987169242488,28.419044740548735,27.773979624017137,27.88852310180664,3537800
2013-05-21,27.846315646714526,28.310521674696595,27.83425807848494,28.05731964111328,4708800
2013-05-22,28.00909010692266,28.93750218737327,27.64134231533209,28.18994903564453,5203500
2013-05-23,27.804114377012674,28.30449309293281,27.74382883762886,28.087461471557617,3306200
2013-05-24,27.88249393060995,28.021152543376385,27.315801908901953,27.39417266845703,4511700
2013-05-28,27.66546321525407,27.755893848325094,26.948054985328344,27.364030838012695,6181800
2013-05-29,27.06259329315799,27.237424590513044,26.399443109754372,26.45370101928711,6908400
2013-05-30,26.568245477390782,27.20125291270905,26.568245477390782,26.857620239257812,4852200
2013-05-31,26.688823121923274,26.942025216493107,25.730268064379622,25.736295700073242,9308800
2013-06-03,25.850836354703066,26.272842061796453,25.7724633077331,26.14021110534668,7176800
2013-06-04,26.176382816757936,26.809392558827305,26.152269977811816,26.30298614501953,4528400
2013-06-05,26.21857992418181,26.46575429423016,25.736286451140007,25.947290420532227,4801300
2013-06-06,26.055811817728348,26.266813532689497,25.712179139222357,26.224613189697266,4261300
2013-06-07,26.35724916357007,26.688824335716077,26.22461817481301,26.526050567626953,5463200
2013-06-10,26.72499620478892,26.72499620478892,26.05581594596525,26.477819442749023,4702700
2013-06-11,26.11007395169075,26.556192592523466,25.95332782402238,26.27887535095215,3574800
2013-06-12,26.471784470999896,26.52604237694257,25.754376425532033,25.78451919555664,3742600
2013-06-13,25.5735157418775,26.04375170315148,24.17487002575928,26.013608932495117,6096500
2013-06-14,25.91112509859205,26.22461502544044,25.621750312211926,26.04978370666504,4078500
2013-06-17,26.164325986753195,26.224611530142454,25.730262715163132,25.92920684814453,3457700
2013-06-18,25.905091362137043,26.260781551158964,25.70011731592533,26.24872398376465,3644900
2013-06-19,26.260780258111108,26.42355396030086,25.92920292045844,25.947290420532227,3663300
2013-06-20,25.71217689013076,25.79054763469183,24.66319144241123,24.75362205505371,7474900
2013-06-21,25.11534598976012,25.748353532351313,24.838028750110123,25.694095611572266,9825700
2013-06-24,25.362515530588066,25.561461968096044,24.9103670450657,25.253999710083008,6042400
2013-06-25,25.410751824647658,25.78452735061051,25.0852042860284,25.70012664794922,4686900
2013-06-26,25.983473276418533,26.29093562785266,25.941272922260406,26.15227699279785,4733700
2013-06-27,26.260786487477578,26.513988551115876,25.766437630115533,26.001554489135742,5163900
2013-06-28,25.639840259305455,25.905102254018992,24.91037437333682,24.92243194580078,10753100
2013-07-01,24.958602122412934,25.278119711067284,24.759655646630485,25.085203170776367,4588200
2013-07-02,25.067113502701915,25.663948224339872,25.067113502701915,25.446916580200195,4365900
2013-07-03,25.247975014366176,25.50720702688667,25.0852012646617,25.45897674560547,2417500
2013-07-05,25.591605536639655,25.82069475369326,25.507204851342586,25.754379272460938,2743700
2013-07-08,25.862892413245802,26.33915370226276,25.814662141081783,26.333126068115234,3978300
2013-07-09,26.526034956787015,26.664693499909877,26.073886633659964,26.116086959838867,3805700
2013-07-10,26.14020763694274,26.59838368973235,26.14020763694274,26.471782684326172,3080100
2013-07-11,26.733403838521266,26.836834239616095,26.3622775028796,26.636058807373047,4061400
2013-07-12,26.727318215505644,27.445238621418117,26.64822466003708,27.408733367919922,5693900
2013-07-15,27.3478949448783,27.360063363309592,27.09844816925806,27.147119522094727,3265800
2013-07-16,27.098450914881695,27.238384259686892,26.587388893428958,26.654314041137695,3714500
2013-07-17,26.75166413729658,26.861177614098718,26.611730766024777,26.74557876586914,3645400
2013-07-18,26.745572705401575,27.110618318986834,26.65431304267175,26.964599609375,3043700
2013-07-19,27.068031260892337,27.32356111339022,26.842918976485617,27.08628273010254,4317900
2013-07-22,26.95243341355648,27.439158617599645,26.648229870918396,27.36006736755371,3810500
2013-07-23,27.329641489916252,27.433071887398732,26.90984149291786,26.958515167236328,3535100
2013-07-24,26.9402644015066,26.995021130814084,26.39878247884858,26.550884246826172,3088100
2013-07-25,26.41095081225394,27.031526302075758,26.374445552538965,26.915929794311523,4088500
2013-07-26,27.384404941285258,27.451330099472045,26.873342839818715,27.25055694580078,4491100
2013-07-29,27.207966927502223,27.652103842978487,27.055865148740946,27.414825439453125,4326200
2013-07-30,27.42698845989927,27.51824811665368,26.891589654230437,27.19579315185547,3619700
2013-07-31,27.280972786967197,27.931968158448658,27.26272131776882,27.670352935791016,6020600
2013-08-01,27.46348563980476,27.925876159007398,27.40264588138294,27.530410766601562,3652400
2013-08-02,27.445242658911454,27.633847360843628,27.262721006346332,27.573007583618164,3190700
2013-08-05,27.408739919517114,27.603430009601436,27.06194805149886,27.201881408691406,2953500
2013-08-06,27.02543839850143,27.37223253106562,27.02543839850143,27.305307388305664,4980600
2013-08-07,27.195792776890777,27.293137801953094,26.90375770170383,27.11669921875,3299400
2013-08-08,27.293143552266308,27.48783364340963,27.141041773505027,27.414825439453125,2892400
2013-08-09,27.31748024529012,27.378320028108117,27.055865001572638,27.201881408691406,3290800
2013-08-12,27.201882989953727,27.500003513225302,27.00719288855195,27.402658462524414,3826400
2013-08-13,27.451329936585406,27.4878352010768,27.18363162631578,27.33573341369629,2791800
2013-08-14,27.28704958044213,27.5182448611346,27.043688203665834,27.12278175354004,2990500
2013-08-15,27.134953935326237,27.14712235502736,26.24059713573659,26.289268493652344,4363100
2013-08-16,26.12499377067569,26.246675625660046,25.808621876071708,26.1614990234375,6093300
2013-08-19,26.167581255814945,26.65430866057496,26.13107832507973,26.386608123779297,3326900
2013-08-20,26.33793956589154,26.453536060278967,26.07023900073757,26.14324951171875,2803000
2013-08-21,26.051987676361122,26.088492932051988,25.70519587040777,25.741701126098633,4118800
2013-08-22,25.79645958794972,26.22234266193962,25.729534441783112,26.112829208374023,4077700
2013-08-23,26.167588310181966,26.465708809921622,26.070243267164937,26.423120498657227,2738100
2013-08-26,26.42310571046755,26.611712641144507,26.277087067219643,26.435274124145508,3493400
2013-08-27,26.173677895343783,26.21626621346573,25.91814566572284,25.936399459838867,4473000
2013-08-28,25.87555266670562,26.045908229265297,25.76603920537756,25.89380645751953,3009700
2013-08-29,25.747785740530176,26.216259439716755,25.71128048261961,25.930307388305664,2788900
2013-08-30,26.015478776581,26.179748922847136,25.735612151485306,25.924219131469727,3170700
2013-09-03,26.161506614634874,26.331859868510804,25.741706530059616,25.912059783935547,2925600
2013-09-04,25.91814133977158,26.24668172835272,25.912058290007728,26.240598678588867,3190700
2013-09-05,26.179749542804345,26.56304655983544,26.161498077527522,26.471784591674805,3355500
2013-09-06,26.483958848380734,26.982852456981938,26.094578697364067,26.702985763549805,3992200
2013-09-09,26.696905021751245,27.037611522897006,26.465709666767353,27.03152847290039,3287500
2013-09-10,27.12277963378738,27.26271293669726,26.83074229105854,27.24445915222168,4282300
2013-09-11,27.262710455676768,27.36005545409823,27.00717838426553,27.34788703918457,3441700
2013-09-12,27.28096975984832,27.347894900667985,27.074111288627755,27.19579315185547,2597900
2013-09-13,27.201874577465706,27.31138801574707,27.03152137164508,27.31138801574707,2273500
2013-09-16,27.573001434950886,27.95629844448608,27.49390788548434,27.87720489501953,3531700
2013-09-17,27.93804869406056,29.021014746532956,27.90154575894828,28.960172653198242,7293800
2013-09-18,28.71073026692118,29.459070722807446,28.522125550939013,29.15486717224121,6689400
2013-09-19,29.331299602431464,29.343468020394386,28.783734719430388,28.838491439819336,5326500
2013-09-20,28.862827901238816,29.203536664511333,28.795905079262376,29.106191635131836,10495300
2013-09-23,28.93584631581643,28.93584631581643,28.552549142574126,28.655977249145508,3179500
2013-09-24,28.56470960470849,28.56470960470849,27.950217224458477,27.97455406188965,7162700
2013-09-25,28.041470654785087,28.084058946860566,27.39047553775952,27.579082489013672,4571900
2013-09-26,27.579092317080356,27.755528595315827,27.26272037685768,27.37831687927246,5033900
2013-09-27,27.29922593644725,27.31747972765792,26.782080829626707,26.970687866210938,6617300
2013-09-30,27.086287252735357,27.347902519244727,26.78816672082149,27.214052200317383,5818400
2013-10-01,27.26271446960615,27.92587809426837,27.26271446960615,27.865036010742188,4159700
2013-10-02,27.585173994462178,27.968471061558986,27.45132370924679,27.956302642822266,4056800
2013-10-03,27.74336248064576,28.193584750140833,27.439158934494433,27.992809295654297,7020800
2013-10-04,28.096245511138594,28.522131027889596,27.986732026234357,28.47345733642578,4141400
2013-10-07,28.059728669695833,28.58295903268603,28.04147720336914,28.04147720336914,4703700
2013-10-08,28.163163510390966,28.18141497960117,27.007189162043723,27.08628273010254,7091500
2013-10-09,27.20796528549582,27.56692555454467,26.964601525809243,27.26272201538086,5113000
2013-10-10,27.686293398073552,28.04234886169434,27.324100096917906,28.042348861694336,3967500
2013-10-11,28.054634920095943,28.054634920095943,27.600357533158128,28.023941040039062,2985700
2013-10-14,27.75382643425106,28.515047227422173,27.667882642172145,28.441381454467773,3377300
2013-10-15,28.26949416747195,28.4720779892486,28.08532854699776,28.287912368774414,3533300
2013-10-16,28.429105433675982,29.018436342321692,28.361577494640834,28.8895206451416,4399900
2013-10-17,28.821997500861425,29.663022104680692,28.821997500861425,29.570938110351562,7242400
2013-10-18,29.699854725580572,30.049770140135234,29.3253832681606,29.669160842895508,9212900
2013-10-21,29.51569100044565,29.804216326534963,29.319244986585606,29.681438446044922,4713200
2013-10-22,29.70599007603596,30.270767305643986,29.53410247396927,30.080461502075195,6937500
2013-10-23,29.933130107421587,29.99452021458486,29.6384646184173,29.669160842895508,4130300
2013-10-24,29.85331086460516,30.068170272801332,29.306952076513248,29.4235897064209,5077900
2013-10-25,30.141843894240445,30.589983362891573,29.810346769548243,30.26462173461914,6956800
2013-10-28,30.16025815240815,30.67592314119959,30.062036361295124,30.33828353881836,5555000
2013-10-29,30.375129589542546,30.817128995076448,30.375129589542546,30.5654354095459,5022900
2013-10-30,30.430369059723695,30.430369059723695,29.908566206648278,29.95767593383789,4011600
2013-10-31,29.88400486355587,30.08044842100274,29.736671024574758,29.74281120300293,4563700
2013-11-01,29.859456962800927,30.28304040157421,29.773513175743325,30.05590057373047,3866900
2013-11-04,30.19709994781577,30.19709994781577,29.466575278742425,29.933128356933594,4095600
2013-11-05,29.828771889397178,29.933131563963155,29.484994297934108,29.570938110351562,4095400
2013-11-06,29.773518283832377,29.920852188203135,29.46657479637019,29.497268676757812,4308100
2013-11-07,29.57093175350103,29.68757176681631,28.963185015314227,29.000019073486328,4444900
2013-11-08,28.93248670699847,29.52795533460421,28.748321127926673,29.484983444213867,5190900
2013-11-11,29.607768508273594,29.877877934091636,29.58321246725569,29.816490173339844,2282900
2013-11-12,29.742819419193026,29.761235275980912,29.0245705611621,29.147348403930664,5351100
2013-11-13,29.073679881111968,29.423595177693038,29.030707991482178,29.374483108520508,3745100
2013-11-14,29.46043885384218,29.755104339762987,29.276270876072704,29.491132736206055,3411800
2013-11-15,29.48497988103598,29.926979090827835,29.46656402789202,29.73667335510254,6257100
2013-11-18,30.012924607927758,30.669783281934297,29.914702815790115,30.000646591186523,8585700
2013-11-19,29.914712167477376,30.080461932611,29.693712480632538,29.74896240234375,4050700
2013-11-20,29.724404018262668,29.798072135932966,29.3622129777846,29.43587875366211,3120300
2013-11-21,29.63846238864949,29.877877934091636,29.460436945752104,29.816490173339844,4459800
2013-11-22,29.86560134779094,30.166404644843777,29.816489267247597,30.04362678527832,5810100
2013-11-25,30.08045118546781,30.25233872858271,29.66300800208121,29.718257904052734,3343200
2013-11-26,29.699840691939826,30.190949608223637,29.656868808126994,29.83489418029785,4732300
2013-11-27,29.97610025574849,30.049766032481532,29.61390686927121,29.620044708251953,3414900
2013-11-29,29.73053318793851,30.037476539173234,29.509533600362804,29.74281120300293,4044300
2013-12-02,29.76738376175329,29.884021456941575,29.47885610201152,29.70599365234375,4321900
2013-12-03,30.160249916427528,30.853940102200408,30.062028152136314,30.675914764404297,9480100
2013-12-04,30.540870418023864,30.87236987504366,30.26462087050737,30.491758346557617,5309200
2013-12-05,30.338284998176352,30.7373123610255,30.111147534387563,30.547006607055664,5449100
2013-12-06,30.79869992950933,31.615170505458174,30.72503416849943,31.523086547851562,7285800
2013-12-09,31.584488689949872,31.805488399131885,31.167045315226783,31.43715476989746,5470800
2013-12-10,31.461705275051823,33.22970029547867,31.13634595036157,32.00806427001953,14906900
2013-12-11,32.33341979980469,32.68947530274951,31.934394745785607,32.33341979980469,10775500
2013-12-12,32.26588768917661,32.30271939459194,31.799332458384548,32.16152572631836,7766400
2013-12-13,32.106285762434204,32.29045137188134,31.823898338495738,32.14925765991211,6465300
2013-12-16,32.79384314379725,33.62872985701441,32.523733700847686,32.76314926147461,9846300
2013-12-17,32.799970741693635,33.10077395156328,32.5359992397635,32.92274856567383,7987300
2013-12-18,32.40094997263084,33.41386429872471,32.0571748058927,33.346336364746094,9635600
2013-12-19,32.66492545147196,32.66492545147196,31.934400792618018,32.30887222290039,8383400
2013-12-20,32.39482451805946,32.54215611961489,32.10015897315501,32.284324645996094,12471800
2013-12-23,32.37025698686077,32.49917267793602,32.06945370768516,32.278175354003906,4957700
2013-12-24,32.400947351510425,32.407087531444134,32.094003925014746,32.14311599731445,1747000
2013-12-26,32.284317159578585,32.57284479659214,32.13084541083402,32.52987289428711,2401500
2013-12-27,32.486903189174974,32.56670916537448,32.15540594533349,32.259765625,2354100
2013-12-30,32.37025718623161,32.55442279487238,32.2904512304966,32.542144775390625,2898800
2013-12-31,32.52987623106515,32.57284813777807,32.143126728855655,32.419376373291016,3019700
2014-01-02,31.995773855911708,32.12469184149547,31.62744277599439,31.90983009338379,4569100
2014-01-03,32.075602651061466,32.3334341224732,31.90371500345364,32.10629653930664,4794300
2014-01-06,32.35183125432081,32.35183125432081,30.71275246166448,30.933752059936523,11871100
2014-01-07,31.21001676606661,31.437154311953545,30.87851720712253,30.99515724182129,9719900
2014-01-08,31.081090144892997,31.375755535511566,30.841674661377432,30.915340423583984,6811100
2014-01-09,31.056537503770866,31.707258442777963,30.614538198649626,31.443286895751953,6960300
2014-01-10,31.47398275064557,31.609038622767812,31.160899109233597,31.246845245361328,5517700
2014-01-13,31.34584960008902,31.39535069309189,30.714724826354637,30.83228874206543,7055200
2014-01-14,30.90034134823334,31.48196724143253,30.708530562468866,31.3087158203125,6610800
2014-01-15,31.339652681540382,31.352025590318632,30.98077695809891,31.00552749633789,4728400
2014-01-16,30.999340752423237,31.321090689999753,30.94984203297991,31.246841430664062,4972300
2014-01-17,31.33347330950766,31.345848582356577,30.943660475963565,30.974599838256836,8606800
2014-01-21,31.098335616113033,31.506710018159353,30.88177432727825,30.937461853027344,5823000
2014-01-22,30.92510014635541,30.93747541976436,30.08360043728309,30.368227005004883,8181700
2014-01-23,30.1578379217167,30.355837482635284,29.941274279227592,30.23827362060547,7270500
2014-01-24,29.95984057985197,30.380590301201266,29.557654942910737,29.570030212402344,9197900
2014-01-27,29.57003104740258,29.594781587084697,28.722342765850463,28.976032257080078,10749800
2014-01-28,29.13073011451366,29.99079161630567,29.13073011451366,29.50816535949707,12298600
2014-01-29,29.174034071428768,29.6009702918613,29.06884544995488,29.45865821838379,7608500
2014-01-30,29.68141166933877,30.244473570584194,29.63809939696157,29.891786575317383,7669500
2014-01-31,30.900352117096983,31.277789725623997,30.362040661830747,30.461040496826172,12863500
2014-02-03,30.56621905556249,30.621906591879558,29.118345471660238,29.297780990600586,10314600
2014-02-04,29.192599501227185,29.681412137586207,29.050287409693897,29.669036865234375,9606100
2014-02-05,29.551473029060595,29.743286210462045,29.180224298981123,29.53291130065918,6987100
2014-02-06,29.63190000773094,29.811337849463598,29.359651198452447,29.65665054321289,4957800
2014-02-07,29.699963951929664,30.337274923089012,29.48958911285652,30.25065040588379,6979500
2014-02-10,30.164037518375796,31.055035930733936,30.145475789058533,30.65903663635254,7907500
2014-02-11,30.57239781384789,30.91889821484821,30.34346127122063,30.72708511352539,7217600
2014-02-12,30.708538376790006,31.51291225553084,30.68378783028302,31.28397560119629,6534500
2014-02-13,31.12309475520353,31.259220380294177,30.863221136766857,31.15403175354004,4946000
2014-02-14,31.28397007798182,31.500531420828768,31.042655832656003,31.389156341552734,4118700
2014-02-18,31.333474518063785,31.902725289360703,31.283975785100857,31.840848922729492,4984900
2014-02-19,31.66139563721952,32.08833409861796,31.33345931439304,31.673770904541016,5242800
2014-02-20,31.67377747914843,32.24302809239354,31.38915335269657,32.088340759277344,6078900
2014-02-21,32.063586807420045,32.1564001415495,31.56239905173505,31.580963134765625,5842700
2014-02-24,31.56239202389219,31.90270593303006,31.451019352213244,31.46339225769043,5693000
2014-02-25,31.51290378897785,31.636654127922828,31.246841386365645,31.382966995239258,5425000
2014-02-26,30.906533093931326,31.537657767048206,30.894157822653543,31.39534568786621,5710700
2014-02-27,31.30871898477554,31.50671860577532,31.228283261479273,31.500532150268555,5052900
2014-02-28,31.457219880696204,32.15021855419543,31.253031443847995,31.500532150268555,7095600
2014-03-03,31.147851445051835,31.469601484000716,30.80753967550622,30.9931640625,6817700
2014-03-04,31.38915882557058,32.00790826591774,31.265408465432785,31.921283721923828,6198000
2014-03-05,31.976956932595815,32.24920571459254,31.741831589760935,31.98933219909668,5251100
2014-03-06,32.1997184753418,32.65140524193685,32.15640620733553,32.1997184753418,6529000
2014-03-07,32.32966159757686,32.48434897364182,31.562411173744156,31.840848922729492,5860700
2014-03-10,32.11308520072712,32.11308520072712,31.469585450683553,31.964584350585938,3086000
2014-03-11,31.976970474436484,32.26159464346879,31.86559538910354,32.02028274536133,3629800
2014-03-12,31.840847728679176,32.01409918840749,31.5995358087219,31.95222282409668,3924800
2014-03-13,32.106911810347704,32.23684864142738,31.642849676198505,31.75422477722168,4839400
2014-03-14,31.710909678678977,31.816095953429524,31.432471950895376,31.686159133911133,5466700
2014-03-17,31.84701757395564,32.29251532989989,31.717078466478874,32.16257858276367,3875500
2014-03-18,32.2244722772569,32.92984626796807,32.15640946054937,32.855594635009766,4712300
2014-03-19,32.849410615594266,33.12165954227573,32.44722250176887,32.861785888671875,6408600
2014-03-20,32.70708429175564,33.28870771140965,32.49670946160999,33.21445846557617,6922700
2014-03-21,33.54858943574792,33.86415055557145,32.84940203178897,33.078338623046875,12930500
2014-03-24,33.121657820227995,33.17734536601097,31.77278380934439,31.778972625732422,10161400
2014-03-25,31.976979283562585,32.23685298070251,31.865604167547648,31.983165740966797,6127200
2014-03-26,32.174965719574864,32.385340589847274,31.84084050908195,31.865591049194336,5684900
2014-03-27,31.884146291745253,32.07595939810659,31.82227231438531,31.964584350585938,4778000
2014-03-28,32.069780691648795,32.2554050289111,31.488154778460988,31.543842315673828,4208300
2014-03-31,31.766600375454445,31.989350579777952,31.52528844088468,31.803726196289062,4813100
2014-04-01,31.939843677485708,32.410094547846775,31.89034495238235,32.23684310913086,4250800
2014-04-02,32.236854051811235,33.04741689855357,32.168793576733954,33.00410461425781,6007200
2014-04-03,33.01028264544917,33.30728446243757,32.92365809897,33.10309600830078,6841400
2014-04-04,33.27634420352076,33.68471874043524,32.2059079531289,32.29872131347656,7013200
2014-04-07,31.976965843514,32.3667785857264,30.720905447913538,31.321090698242188,9146600
2014-04-08,31.15403099482509,31.475780962440663,30.27540798968925,30.38059425354004,8246900
2014-04-09,30.621908032269797,31.407717672324665,30.4795935969442,31.327281951904297,6018200
2014-04-10,30.986968805437776,31.104530333066485,29.26065753995019,29.297780990600586,13177200
2014-04-11,29.079293529884218,29.4725926783387,28.40506233573442,29.004377365112305,11465800
2014-04-14,29.403914573744157,29.65363030787041,28.84829956585226,29.23535919189453,7290800
2014-04-15,29.60368820472502,30.021961730372087,29.19165888265833,29.878376007080078,9531100
2014-04-16,30.327849816310632,30.49016331467924,29.728532758841183,30.04067611694336,7151000
2014-04-17,29.915843346418313,30.452730752932748,29.790987803805784,30.309144973754883,6196800
2014-04-21,30.277914431008156,30.87098745801173,30.215486694045893,30.858501434326172,4445000
2014-04-22,30.895954022336053,31.476538541153314,30.80855187204826,31.2205810546875,6613200
2014-04-23,31.30175018310547,31.376663957214365,30.833534927359455,31.30175018310547,6578300
2014-04-24,31.295506370216003,31.295506370216003,30.59006142962046,30.789833068847656,6628800
2014-04-25,31.345446549166873,31.826147776646664,30.558846056041734,30.677459716796875,7289100
2014-04-28,30.933408925394925,31.788681132052172,30.902195063240214,31.75746726989746,7932200
2014-04-29,31.80117466055821,32.16950403645195,31.688802825101437,32.069618225097656,5601300
2014-04-30,32.07585808591276,32.56904287313989,31.838628423009478,32.51285934448242,7430600
2014-05-01,32.394247663868505,32.52534734457018,32.094590230208,32.21944808959961,4279800
2014-05-02,32.09459547863416,32.288125311412344,31.838637896684162,31.95100975036621,3341300
2014-05-05,31.832391881103703,32.069619201879654,31.407876574551622,32.063377380371094,2580300
2014-05-06,31.963489679710733,32.02591741697495,31.732504194074508,31.782445907592773,3353200
2014-05-07,32.700139188228036,33.00603834860342,32.00718054528503,32.95609664916992,7022600
2014-05-08,32.893673608925745,33.14338930409116,32.43794448949444,32.55656051635742,4092100
2014-05-09,32.50661143993016,32.68141097086165,31.888568880442378,32.62522506713867,5012500
2014-05-12,32.68766305544108,32.812520913989374,32.600263268896946,32.693904876708984,3626400
2014-05-13,32.743847906820484,32.77506177507507,32.41297423521843,32.58777618408203,4145200
2014-05-14,32.60650684616409,33.08720807951021,32.51286523330904,33.00605010986328,4878400
2014-05-15,33.06223834521025,33.130910294991835,32.72512279980928,32.893680572509766,6963800
2014-05-16,32.86870325355558,33.068474852901794,32.71887336331326,33.04350280761719,5826200
2014-05-19,32.98730702758779,33.84257908025709,32.90614909542564,33.7801513671875,6010500
2014-05-20,33.624091832593024,33.66779172379894,33.280734523918476,33.424320220947266,5021200
2014-05-21,33.39933821770212,33.61159578948443,33.149622586853035,33.25575256347656,4088000
2014-05-22,33.26824546657564,33.92374615635081,33.04974364900709,33.48050308227539,4486400
2014-05-23,33.67403838943684,33.948726181068025,33.61161064486564,33.68028259277344,3023500
2014-05-27,33.83636094856958,33.83636094856958,33.574159130901656,33.70526123046875,3816300
2014-05-28,33.68652367128337,34.09231114643903,33.599123878226024,33.75519561767578,4108300
2014-05-29,33.77391686797414,33.992418689407764,33.55541742800579,33.73021697998047,2768600
2014-05-30,33.69901291603919,33.97994255018375,33.64282698921028,33.91751480102539,4025600
2014-06-02,33.97993337519831,34.30456282239311,33.655303928003505,33.80513381958008,3635000
2014-06-03,33.74895455748238,34.004912120696986,33.63033850868593,33.942481994628906,3078000
2014-06-04,33.66155003660102,34.111037387123055,33.50547830449928,34.07358169555664,3388200
2014-06-05,34.054844741156096,34.535545866848246,33.93623110551719,34.5230598449707,4847300
2014-06-06,34.53554484388915,34.585488929919954,34.26710133513632,34.39820098876953,3449800
2014-06-09,33.97369947103846,34.26087331848492,33.536700449531786,33.61161422729492,6297500
2014-06-10,33.17460126336369,33.761432398825,32.643958418476345,33.6927604675293,8414700
2014-06-11,33.61785752854499,34.14850296316214,33.55542977457411,33.85508728027344,5386800
2014-06-12,33.84882704028559,33.86755487999379,33.374367794982405,33.49922561645508,3941600
2014-06-13,33.50548062970795,33.90502629204717,33.36189491198568,33.81138229370117,4413000
2014-06-16,33.82387011188364,33.905028089321235,33.36814088413801,33.71149826049805,4410400
2014-06-17,34.01739303904584,34.04860690666099,33.617847436589386,33.89877700805664,3385000
2014-06-18,33.88004384896172,34.092301449499175,33.7114861325233,34.06732940673828,3337300
2014-06-19,33.798890960489494,34.21716440422317,33.66154708620897,33.83010482788086,3952800
2014-06-20,34.72284767535276,34.72284767535276,33.18710198797404,33.27450180053711,13457700
2014-06-23,33.56166937366659,33.96121506959222,33.424327847737345,33.55542755126953,6235600
2014-06-24,33.54917987856007,33.68027955923107,33.355650077475076,33.455535888671875,5483500
2014-06-25,33.41183301615582,34.82896447341825,33.336919259803835,34.335777282714844,11085100
2014-06-26,34.37947777580826,35.29718023772281,34.3170500413301,35.27845001220703,10716400
2014-06-27,35.32215501827564,35.52192664182794,35.13486703741295,35.45325469970703,7490800
2014-06-30,35.278452548598956,35.51568224330967,35.02249500849141,35.2347526550293,6229700
2014-07-01,35.222262825099136,35.70920818599145,35.066191113081224,35.51567840576172,6869800
2014-07-02,35.87151823856219,36.277305603027344,35.534402801757146,36.277305603027344,6198500
2014-07-03,36.1462099940606,36.377195464475605,35.99013827971917,36.34598159790039,3828900
2014-07-07,36.152457411739746,36.302287328548225,35.82782790987615,35.83407211303711,4736300
2014-07-08,35.384585675939725,35.56562946892364,34.63544083509987,34.76654052734375,9297300
2014-07-09,34.68538164851984,34.73532336306082,34.22340828632145,34.34202194213867,11516300
2014-07-10,34.02362616541769,34.885142503939335,33.88628232525001,34.828956604003906,7553100
2014-07-11,34.81008545191616,35.60265229544535,34.269126025597146,34.5710563659668,13586800
2014-07-14,33.89800842194079,34.62767413065072,33.791075791992945,34.501869201660156,30823300
2014-07-15,34.294301240011826,34.401233895314675,33.58350526227701,33.61495590209961,16796400
2014-07-16,33.495448902753736,33.75963720711351,32.59594651490514,33.7470588684082,23291200
2014-07-17,33.47027020132975,34.596220498908515,33.262694126091496,33.66526794433594,18699000
2014-07-18,33.33817572714584,34.671702084363496,33.33817572714584,34.539608001708984,42456000
2014-07-21,34.05526778788017,34.25026556957676,33.91059294321356,33.96720504760742,22334900
2014-07-22,33.853978576865075,34.206231913949956,33.80994720967066,33.998653411865234,14724300
2014-07-23,34.269142150878906,34.47672070729383,34.01124304715532,34.269142150878906,15011300
2014-07-24,34.10558362648519,34.31945126529071,33.94832808029082,34.017520904541016,11712800
2014-07-25,34.21881641239154,34.27542851923178,33.3570540749868,33.45140838623047,11680900
2014-07-28,33.60236819964001,33.967202264626835,33.44511263360007,33.80365753173828,10466000
2014-07-29,33.684143655677104,33.75333649254142,33.489148278546374,33.60866165161133,16171500
2014-07-30,33.51431050576963,33.89801452852526,33.357054916084856,33.80995178222656,12680100
2014-07-31,33.419966844672565,33.589803211416466,32.8978770062157,32.923038482666016,15479900
2014-08-01,32.72803637994596,33.11174044751782,32.5519108667773,33.0110969543457,11593200
2014-08-04,33.074005394113065,33.58980367074548,32.94190884070779,33.52061080932617,10456300
2014-08-05,33.193512098619,33.45770035295571,32.99222512402055,33.206092834472656,12783800
2014-08-06,32.38207326425783,33.12431989739346,32.31288041547789,32.74061584472656,18126200
2014-08-07,32.45126961456395,33.1557741154191,32.34433454594834,32.97964859008789,17171700
2014-08-08,33.16205905197531,33.268991699675595,32.89157924957715,33.22496032714844,13117700
2014-08-11,33.338193834272985,33.74705943544891,33.193518941426404,33.5331916809082,10074600
2014-08-12,33.47656652239391,33.52688705705799,33.06770108042399,33.2375373840332,8524600
2014-08-13,33.31931668300902,33.74076053148301,33.180930989704734,33.715599060058594,9029400
2014-08-14,33.72816942435384,34.111873347232184,33.67155733082213,34.08671188354492,7959800
2014-08-15,34.181073465417555,34.33832904772081,33.70301755100874,33.90430450439453,10109300
2014-08-18,34.21252528274992,34.29429886023821,33.86656346964852,34.16220474243164,7370500
2014-08-19,34.2691318611985,34.79122148000252,34.080425666274316,34.77864074707031,9159300
2014-08-20,34.4829943508591,34.70944271062133,34.40122079882739,34.63396072387695,7612200
2014-08-21,34.4641237535465,34.67169981275668,34.39493093396676,34.5710563659668,8063200
2014-08-22,34.51445213365838,34.76606200767125,34.19365182384509,34.72203063964844,9314600
2014-08-25,34.83526256377942,35.174932849591784,34.709457598889976,35.14348220825195,7553500
2014-08-26,35.02396941491645,35.18751419242002,34.998807941598926,35.06800079345703,9309800
2014-08-27,35.13090436097823,35.13090436097823,34.84784616611089,35.03655242919922,11022600
2014-08-28,34.923312285043245,35.02395573948599,34.753476005759374,34.9736328125,7277900
2014-08-29,35.068003087365405,35.09945373130451,34.747202679938,34.772361755371094,7524400
2014-09-02,34.86670720700158,34.92960847886034,34.57106595030003,34.6402587890625,7354900
2014-09-03,34.696865885817544,34.929603437540074,34.489289799018906,34.917022705078125,7562100
2014-09-04,34.822677427703404,34.97364144687326,34.65284110648995,34.9359016418457,10019400
2014-09-05,34.90444950572279,35.18750762939453,34.51445394063201,35.18750762939453,9914300
2014-09-08,35.08685941295777,35.19379444039641,34.82896039323205,34.95476531982422,6568800
2014-09-09,34.929613324117476,35.967501250465524,34.86671204353337,35.82282638549805,17558900
2014-09-10,35.79137075233144,36.05555897336664,35.54605003340341,35.973785400390625,8740300
2014-09-11,35.854263394137696,36.40780357103816,35.75990910960463,36.38893127441406,9943900
2014-09-12,36.38894172383546,36.96764352939486,36.319751281442215,36.407814025878906,15556200
2014-09-15,36.32603818305832,36.577648065350246,36.14991270517178,36.43926239013672,8632700
2014-09-16,36.250548818491595,36.92360235751811,36.143613800392394,36.86069869995117,9112400
2014-09-17,37.04312568056101,37.753921605492174,36.95506293578774,37.50231170654297,14389400
2014-09-18,37.48973384718581,37.52118688661435,37.17522264914053,37.395381927490234,10980500
2014-09-19,37.64069151856417,37.69730361701915,37.11860189953161,37.150054931640625,13986900
2014-09-22,37.25699302883147,37.30102440080922,36.741194900352255,36.929901123046875,9045900
2014-09-23,35.72846937520512,36.65313300726266,35.60266442397834,36.20652770996094,24204400
2014-09-24,36.26943882567588,37.33248603290976,36.237988179219116,37.14377975463867,15763800
2014-09-25,36.7789405516694,37.4268328568031,36.46442935119206,36.483299255371094,10079400
2014-09-26,36.82297507052042,37.26329126867456,36.54620365477941,37.23183822631836,15866000
2014-09-29,36.57135371299949,37.00538060691779,36.44554878143578,36.81038284301758,7640400
2014-09-30,36.64684380972385,36.99280804785171,36.3134627070152,36.332332611083984,8599000
2014-10-01,36.43926710952501,36.44555627760849,35.829114625638205,35.99895095825195,8431900
2014-10-02,36.193953083005745,36.294596581065875,35.31332067533187,35.64670181274414,8371500
2014-10-03,36.118461592139,36.97393235801643,36.068141052720804,36.917320251464844,11675600
2014-10-06,36.85442148045694,37.10603139322661,36.269430472867946,36.36378479003906,7359900
2014-10-07,36.23167868266125,36.23167868266125,35.54604437122355,35.63410949707031,8923500
2014-10-08,35.564934011251054,36.76636693369121,35.33848551914204,36.697174072265625,10917200
2014-10-09,36.8103821100775,36.82925200960101,35.67185098141329,35.67814254760742,11911600
2014-10-10,35.48168589265236,35.91260964975137,34.822622047205044,34.835296630859375,12108700
2014-10-13,34.7782835152745,34.9493868732665,33.954454412574286,33.979801177978516,16908200
2014-10-14,33.96077953947517,34.75292311669988,33.59956226165513,34.30298614501953,14293600
2014-10-15,33.16230252884651,35.31059569526126,32.99119921239349,34.61984634399414,122740200
2014-10-16,35.3612812345671,35.424654157637995,33.48548622540551,33.52350997924805,61236700
2014-10-17,34.08118838273223,34.157235915375196,33.52352098126754,33.82136535644531,31891900
2014-10-20,33.30805521831824,34.59449566099863,33.11160273373785,34.48042678833008,17954600
2014-10-21,35.044446363733236,35.77321973349607,34.86700690011017,35.67182540893555,17522100
2014-10-22,36.09640147522108,36.406922851516036,35.652800545127114,36.058380126953125,16048100
2014-10-23,36.81882797353107,37.83277307811656,36.67941236494099,37.71870422363281,14729300
2014-10-24,37.60463926329249,38.28271395881375,37.60463926329249,38.206668853759766,10391600
2014-10-27,38.24469767289801,38.64393878297032,38.15597796342212,38.33341979980469,10010900
2014-10-28,38.5045108773411,38.738987098110925,38.30172233108569,38.61224365234375,9412500
2014-10-29,38.65025746373318,38.65025746373318,37.617301910117305,38.01020431518555,16547900
2014-10-30,38.022895665723276,38.929108205817464,37.96586122552747,38.77067947387695,11635300
2014-10-31,39.9620497811143,40.55140464445922,39.52478509173791,40.21553421020508,15009900
2014-11-03,40.34228912936736,40.49438176410579,39.88601364258248,40.08246612548828,8250800
2014-11-04,40.05712276792516,40.31060972349489,39.4931168300848,39.708580017089844,9741700
2014-11-05,40.234563720284676,40.348630188612425,39.41707084482593,39.63253402709961,6465000
2014-11-06,39.76561025424219,40.17118740630136,39.55648317540702,39.74026107788086,5152400
2014-11-07,39.48678261674401,39.49945720686668,38.8530676151958,38.973472595214844,7002600
2014-11-10,39.283973796627194,40.595760564045214,39.20792629502035,40.424659729003906,9513000
2014-11-11,40.36130178643917,40.68449532718054,40.24089682369837,40.46269607543945,5041200
2014-11-12,40.27891768288947,40.57042352312671,40.27891768288947,40.40565872192383,5366700
2014-11-13,40.7161790492849,41.058385647936866,40.177522394593325,40.32327651977539,4510200
2014-11-14,40.54507992822346,40.55775451660156,40.006423218022064,40.55775451660156,4684900
2014-11-17,40.60845025017069,41.45129219220768,40.57676257255455,41.21681594848633,7117100
2014-11-18,41.05203693422675,41.977259803463106,41.05203693422675,41.85685729980469,6432200
2014-11-19,41.74913741448114,41.9202431513273,41.33088807915053,41.50832748413086,5710900
2014-11-20,41.21682380294065,41.62240101243961,41.147114766789734,41.31188201904297,4975500
2014-11-21,42.08499988444604,42.68702697753906,41.66674581861386,42.68702697753906,9165900
2014-11-24,42.712376164798215,43.130625395931645,42.712376164798215,42.95318603515625,7730400
2014-11-25,42.864482794016276,43.22570015551623,42.5539637935701,43.13064193725586,7550800
2014-11-26,43.30808654805667,43.63762109947442,43.01657818941014,43.536224365234375,4046000
2014-11-28,43.72632445523144,44.03050970921519,43.656615435253094,43.853065490722656,2953700
2014-12-01,43.77702890681072,44.04318801936681,43.618600172928105,43.79603958129883,4885100
2014-12-02,43.650289574131996,44.03685612964854,43.504537824593484,43.897438049316406,6491500
2014-12-03,43.834065120917046,44.03052005741871,43.35244520496999,43.40947723388672,5817700
2014-12-04,43.31441431730304,44.27132521136053,43.27639296881771,44.087547302246094,7665300
2014-12-05,44.055858336713506,44.4677739944457,43.94178945972399,44.176265716552734,4360100
2014-12-08,44.23964113076844,44.84167326165285,43.9481328206518,43.99249267578125,5452100
2014-12-09,43.22569316174892,43.846735897020544,42.84546518508883,43.81504821777344,6833800
2014-12-10,44.0051721044222,44.0051721044222,42.794774107358165,42.82646179199219,8575700
2014-12-11,42.129368793110125,43.06726414012078,41.977273735599475,42.477909088134766,9518000
2014-12-12,42.16103833551675,42.56661535786402,41.19779411615684,41.36255645751953,9215500
2014-12-15,41.666747026053535,42.12302244387082,41.07105358225206,41.58436584472656,7226000
2014-12-16,41.26117197532114,42.42087124668461,41.064721929903186,41.349891662597656,8545100
2014-12-17,41.50833036023418,42.29413556596442,41.24850490289461,42.186405181884766,5934900
2014-12-18,43.0038831118037,43.09894129081151,42.585629058113284,43.04190444946289,7184700
2014-12-19,42.89617182091149,43.485526990736645,42.357510178864835,42.908843994140625,12631000
2014-12-22,43.11795500477628,43.25103453084181,42.35116068705007,42.43988037109375,12876600
2014-12-23,42.60465046322358,42.66168247761221,40.5704215892069,40.77954864501953,12123000
2014-12-24,41.03302529119548,42.42719564513794,41.03302529119548,41.958248138427734,4705500
2014-12-26,42.14837744951823,42.6109865981066,42.14837744951823,42.446224212646484,4158200
2014-12-29,42.19274006189293,42.6933754232749,42.091343355094054,42.5476188659668,3872800
2014-12-30,42.31314269916087,42.560295963802425,41.837856513450596,42.01530075073242,5568800
2014-12-31,42.28145295135933,42.52226283892048,41.413261919988855,41.470298767089844,3917300
2015-01-02,41.470300532812935,42.07866619691805,41.470300532812935,41.755470275878906,5086100
2015-01-05,41.508326041253014,41.88855401511672,40.48170857787661,40.969669342041016,8007400
2015-01-06,41.58436893251757,41.66675011996164,40.367635200467895,40.766876220703125,5483700
2015-01-07,40.91897175510138,42.49058686729809,40.86193973364229,42.4145393371582,8283300
2015-01-08,43.19400432357604,43.27638550938149,42.72505187707012,42.858131408691406,7949000
2015-01-09,42.262431708269915,42.58562269983845,41.26116139728802,41.68574905395508,8779900
2015-01-12,42.040638996219265,42.41453325555321,41.38791350274144,41.67308807373047,6159800
2015-01-13,41.960404849647375,42.18386920445712,40.16629661682202,40.47276306152344,13908400
2015-01-14,39.981137331447854,40.90692271347647,39.49589942369987,40.67068862915039,9448300
2015-01-15,40.86222713298536,40.932459475562744,40.1407527532066,40.15352249145508,6149100
2015-01-16,40.19182972958916,41.25807968290377,39.99390244983944,41.207000732421875,8106000
2015-01-20,41.539004756192,41.68585552311679,40.064135356038705,40.51106643676758,9065300
2015-01-21,40.28761026419492,40.51107708106454,39.764063054675,40.032222747802734,7979500
2015-01-22,40.35144412714365,40.511062179517175,39.508661005457675,40.21097946166992,8941700
2015-01-23,40.64515353594918,40.64515353594918,39.808753801777925,39.859832763671875,6881100
2015-01-26,39.75127251383566,40.24928241604017,39.380959956378774,40.115203857421875,8181100
2015-01-27,39.795983707557596,40.54299520605593,39.71298161808708,40.28760528564453,6532300
2015-01-28,40.50468451890191,40.58130295359495,39.38735791987144,39.4895133972168,6910100
2015-01-29,39.66190074280204,40.46637724831017,39.32351118485423,40.30037307739258,8485600
2015-01-30,39.64274210315118,40.01944082810499,38.38495099116369,38.53179931640625,17582500
2015-02-02,39.259665649790286,39.259665649790286,37.44640408868353,38.755271911621094,11491100
2015-02-03,39.329898467504684,39.432053953047074,38.29557387194059,39.36182403564453,10721800
2015-02-04,37.63795271994711,37.63795271994711,36.16946652113399,36.33546829223633,31250600
2015-02-05,36.74407978900549,37.19739453020159,35.850220044678046,37.02500915527344,18964700
2015-02-06,36.846239733069154,36.9228581707634,36.19499762614088,36.329078674316406,13890900
2015-02-09,35.54374842396063,35.977909741912086,35.2308983903528,35.42243957519531,22522000
2015-02-10,35.70976372853944,36.39931269655269,35.49906665447099,36.322696685791016,18917000
2015-02-11,36.62276589252769,36.92284860682087,35.92044500905529,36.19498825073242,14681600
2015-02-12,36.64831726847213,36.76324249699376,35.8566104092763,36.42485046386719,11940900
2015-02-13,36.61638901899929,37.09524329092472,36.32907840430706,37.06332015991211,11303200
2015-02-17,37.63794867180846,37.66987180486629,36.967553135278315,37.4911003112793,12789700
2015-02-18,37.76563462897845,37.97632920535288,37.229317840600324,37.823097229003906,10781700
2015-02-19,37.61879713145495,37.72095506581067,37.44641170617769,37.66987609863281,8665500
2015-02-20,38.05934526054588,39.16390236848734,37.81034138082684,39.138362884521484,15534000
2015-02-23,39.29160621751879,39.52145675391082,38.46159228599852,38.67228698730469,11582700
2015-02-24,38.85104556701862,39.13835864153889,38.64035093608974,38.86381530761719,7900700
2015-02-25,39.010655705588704,39.010655705588704,38.44241576066522,38.70418930053711,9983900
2015-02-26,38.53180876616794,38.82550792425987,38.480732240138224,38.640350341796875,7328200
2015-02-27,38.64672831065129,38.94042742555054,38.544572838036345,38.6275749206543,8649100
2015-03-02,38.627578816782595,38.78719691106682,38.34665184765074,38.6020393371582,6150900
2015-03-03,38.531811835588535,38.595660542685515,37.9508019966913,38.06572723388672,7421000
2015-03-04,37.874175185906644,38.5764937146899,37.689017641482145,38.4807243347168,8536000
2015-03-05,36.52699595459292,37.976328219311696,36.16945306200987,36.303531646728516,47051800
2015-03-06,36.36099672918635,36.64830974148082,35.39690222521804,35.52459716796875,22853000
2015-03-09,35.70976205924833,35.77360832596865,35.281984278369485,35.460758209228516,14779900
2015-03-10,35.25644577802952,35.94599468535206,34.97551637066428,35.65229797363281,17907700
2015-03-11,35.87575580263451,36.316303225594325,35.53736628054061,36.150299072265625,14629000
2015-03-12,36.252446736957765,37.6123930548796,36.169447113731216,37.0313835144043,18227800
2015-03-13,37.10799948798953,37.58685358515856,36.61637565595999,37.0313835144043,10114500
2015-03-16,37.32508367142719,38.11679025928747,37.242084040279906,37.74647521972656,12098700
2015-03-17,37.49110351429911,38.42327271846881,37.47833377286923,38.13595962524414,10983600
2015-03-18,38.15509607987697,38.57648761766152,37.829476342507206,38.23809814453125,11889200
2015-03-19,38.36580798754392,39.25328426563739,38.301961719488745,39.0681266784668,14110500
2015-03-20,39.26604301210004,39.412891335973455,38.51264556921674,38.563724517822266,13313100
2015-03-23,38.34026761331697,39.068125768744956,38.06572428303042,38.614810943603516,7926400
2015-03-24,38.72335135119438,38.83189048820199,37.95718399759295,38.07210922241211,7970000
2015-03-25,38.35941866180348,38.36580231343329,37.16547365400249,37.17185974121094,11619200
2015-03-26,37.0186262115702,37.088858559100366,36.533388301801615,36.565311431884766,10853900
2015-03-27,36.79516406745982,37.06332129890096,36.59085310000595,36.80793380737305,6830100
2015-03-30,36.98670024469803,37.248473788228445,36.897314513089384,37.184627532958984,5781900
2015-03-31,37.0377828981457,37.54856276724046,36.84624166502463,37.37617492675781,12313600
2015-04-01,37.337864415179325,37.34425050289066,35.96515026228219,36.45677185058594,14903300
2015-04-02,36.673854397146194,36.9100909427436,36.329081146376744,36.39931106567383,8787000
2015-04-06,36.27161698941141,36.96116589720387,36.18861489758068,36.78239440917969,10280100
2015-04-07,37.191009985208744,37.51024612242083,36.89731332351244,37.2995491027832,10171500
2015-04-08,37.350629989357635,37.6570964046932,36.99947070734264,37.54855728149414,11075800
2015-04-09,37.79756497491487,38.58288570156421,37.701793144717634,38.51265335083008,12698000
2015-04-10,38.62758411899689,39.795989898616455,38.51265888049074,39.58529281616211,17894700
2015-04-13,39.7912849884553,40.016602715681486,39.30845918230288,39.39858627319336,11400900
2015-04-14,39.52733955485834,39.79128422559695,38.95438421302081,39.73334503173828,13071400
2015-04-15,39.97798210116903,40.364244280757276,39.89429404967076,39.932918548583984,11534200
2015-04-16,39.78486443083465,40.49944734905737,39.68830069818143,40.29344177246094,9815600
2015-04-17,39.990858024056415,40.4221837591561,39.829916062080905,40.10029983520508,9905600
2015-04-20,40.49943578585822,41.2011428482232,40.428620928663115,40.90501022338867,12779200
2015-04-21,41.13033128543409,41.35564907112074,40.73119586974073,40.950077056884766,8457300
2015-04-22,40.94363110395295,41.671091861461726,40.91788225834126,41.53589630126953,13874300
2015-04-23,42.012290324215826,42.0444757690588,40.38355603030609,41.362083435058594,18405300
2015-04-24,41.400700797386094,42.72686564992338,41.29126146297784,42.53373336791992,14859500
2015-04-27,42.50155600730052,42.913571995607555,41.754787772530335,41.8577880859375,18141700
2015-04-28,41.58739467002345,42.804115295410156,41.329886593889334,42.804115295410156,13084900
2015-04-29,42.295548021978675,42.604558767441716,42.17323546385635,42.250484466552734,9864300
2015-04-30,42.09597773056058,42.43717389233998,41.40714635350818,41.62602996826172,10298600
2015-05-01,41.90284551977322,42.16679268650412,41.12388949393705,41.40714645385742,9870800
2015-05-04,41.40714016658504,42.1281617918139,41.20757374213085,41.63889694213867,8493500
2015-05-05,41.32989019640677,41.780530596811026,41.0595089030993,41.11101150512695,7635900
2015-05-06,41.271951715023945,41.54233299694692,40.81487719228037,41.16250991821289,8476300
2015-05-07,40.93719890280995,41.72259403334513,40.93719890280995,41.65177917480469,8638200
2015-05-08,41.909281625369616,42.35992201969908,41.78053003359457,41.99940872192383,7541100
2015-05-11,41.96722918767449,42.359927982896274,41.896414328761765,41.973663330078125,7978700
2015-05-12,41.68395927979737,42.018716328372065,41.580954088508015,41.72258377075195,5927000
2015-05-13,41.83203465739786,42.050913356309344,41.606711993560175,42.03804016113281,8519200
2015-05-14,42.398549312643155,42.6624915666661,41.80628409290311,42.469364166259766,5868900
2015-05-15,42.44362189293965,42.82344263262927,42.430748694797536,42.48224639892578,6786400
2015-05-18,42.35348444986295,42.43073835456845,41.93503439460232,42.237606048583984,7858100
2015-05-19,42.301979377098455,42.56592651909719,42.102412941041656,42.314857482910156,7674600
2015-05-20,42.4371703710989,42.61742456149296,42.09597423763038,42.4178581237793,9956000
2015-05-21,42.13459495059133,42.3663517207425,41.761213408954774,42.26335144042969,10553400
2015-05-22,42.153926849365234,42.40499595290395,42.04448256683945,42.153926849365234,14041500
2015-05-26,42.308420996750776,43.13244300259272,42.26979650008899,42.55305099487305,21034300
2015-05-27,42.971499446138544,43.769770120538325,42.85562104892257,43.377071380615234,40778800
2015-05-28,43.40281865195237,43.47363349431901,42.89424156202739,43.43500900268555,12891500
2015-05-29,43.27408050483481,43.4672079345087,42.73975195077404,42.86850357055664,9451000
2015-06-01,43.00368760165262,43.299820176832014,42.65605242777469,43.08737564086914,12426700
2015-06-02,42.939307441210445,43.28050847824006,42.7011165144404,42.88780975341797,11133200
2015-06-03,43.06806683237549,43.32557493486696,42.887812634099035,43.13888168334961,20804000
2015-06-04,42.84274955274113,43.69252286215881,42.82343239280737,43.40282440185547,10539000
2015-06-05,43.119557134210766,43.62169508946402,42.88780039923894,43.38993835449219,8908900
2015-06-08,43.68608146145855,43.90496014669425,43.47363691762979,43.64101791381836,10276700
2015-06-09,43.46720413202033,43.827717476681116,43.46076998968568,43.56377029418945,8132800
2015-06-10,43.557324494766576,44.0594625097898,43.48007060339465,43.93070602416992,7349300
2015-06-11,44.20753192146137,44.20753192146137,43.55089095218094,43.80195999145508,7552200
2015-06-12,43.70539732096517,43.731148623396194,42.868497182412426,43.164634704589844,8249900
2015-06-15,42.91357050693179,43.164639594629,42.5530571436143,43.07451248168945,7028400
2015-06-16,42.95218955607022,43.38995186829621,42.88781375665201,42.984375,5200700
2015-06-17,43.11312445848709,43.769765363641596,43.05518281039701,43.628135681152344,7377100
2015-06-18,43.641030494002045,44.46505269499283,43.641030494002045,44.4071159362793,9079000
2015-06-19,44.09809404600893,44.90280379137406,44.09809404600893,44.72898864746094,9979500
2015-06-22,44.96719018798078,45.45001614900755,44.88994117761469,45.14101028442383,10124900
2015-06-23,45.0701954955033,45.37920136062377,44.78693602617648,45.076629638671875,8720000
2015-06-24,45.39850254374422,45.546571297032315,44.43928990862613,44.561607360839844,9308200
2015-06-25,44.85130599975181,45.308380594759065,44.60667597908229,44.947872161865234,6191200
2015-06-26,45.03154801305504,45.44999799444436,44.85773289760042,45.35987091064453,9669500
2015-06-29,44.59378996085481,45.07661577421492,43.18394192570281,43.24831771850586,12057200
2015-06-30,43.77621109678872,43.91784080089242,42.91356458860602,43.2547607421875,11459600
2015-07-01,43.711827829694606,44.16246325525071,43.57019814978904,44.10452651977539,7694900
2015-07-02,44.21399068975127,44.35562044922535,43.64103750755923,43.91141891479492,6245700
2015-07-06,43.473645259458074,44.41998485304637,43.44789395421412,43.9178466796875,17029100
2015-07-07,44.046599264834555,44.28479515991986,43.33845554548069,44.13672637939453,7821600
2015-07-08,43.64102295187869,44.059473034878174,43.50583229335126,43.557334899902344,5027200
2015-07-09,44.08523144700548,44.368486005594136,43.6474690438488,43.75690841674805,6516800
2015-07-10,44.381360917486425,44.741869372385075,44.11741371903611,44.56805419921875,6891400
2015-07-13,45.02202946735652,45.20362142392282,44.85989308499236,45.11931228637695,5507000
2015-07-14,45.2101105347049,45.73543085657852,45.00906299384167,45.26848220825195,6628300
2015-07-15,45.27496079962006,45.42412844513114,44.95068804225734,45.23604965209961,16761400
2015-07-16,45.48899121051683,45.59276088891261,45.287943643638265,45.39170837402344,6843800
2015-07-17,45.39170837402344,45.48250436861444,45.20362954293905,45.39170837402344,6141200
2015-07-20,45.39820319145749,46.118089380762946,45.30740718091549,45.91704177856445,9633000
2015-07-21,45.92351441397555,46.435866054734376,45.54087486784518,45.748409271240234,5028500
2015-07-22,45.5668261137217,45.81975856223075,45.41765841300567,45.76138687133789,5701700
2015-07-23,45.560315143126346,46.00132622072393,45.48897475204373,45.73542022705078,5636600
2015-07-24,43.796282568147646,44.76261410446026,43.6795441649145,44.152984619140625,13495200
2015-07-27,44.39942787499483,46.02079175422197,44.39942787499483,44.97014617919922,12841500
2015-07-28,45.07390658292577,46.33208627809978,44.80151869469497,46.195892333984375,10098300
2015-07-29,46.23482574402874,46.37750659649128,45.87812361287239,45.897579193115234,6793300
2015-07-30,45.95594068604487,45.9689094206591,44.924750629853165,45.50196075439453,6820400
2015-07-31,45.64463321251739,45.64463321251739,45.223082570954055,45.4046745300293,6181300
2015-08-03,45.521421535832076,45.91054794288873,44.93124260918775,45.22309112548828,9872300
2015-08-04,45.42412865808933,45.65111859970549,45.18416503523246,45.36575698852539,5410900
2015-08-05,45.46304608842678,45.81326131017854,45.430621776863475,45.59275817871094,10090200
2015-08-06,45.6381560264017,45.90405715161027,44.61993962399762,44.905296325683594,6172200
2015-08-07,44.80151170973741,44.94419247123468,43.95191397936952,44.50318145751953,6214500
2015-08-10,44.69776634644343,45.02852602327244,44.425378352824616,44.88584518432617,8189400
2015-08-11,44.42536191276578,44.93771339573978,44.06217805567392,44.26322555541992,7473200
2015-08-12,43.99084087480029,44.69775306940248,43.60819647055881,44.587501525878906,8337600
2015-08-13,44.54210900083235,44.80801010592767,44.23729179771558,44.45131301879883,7184900
2015-08-14,44.464280001634954,45.03500323537982,44.36700213043728,44.52265167236328,5864800
2015-08-17,44.56155874905736,45.28144461819935,44.295657678730734,44.989601135253906,17669900
2015-08-18,45.0220394317458,45.229573849183566,44.53563017700004,44.65885543823242,6376500
2015-08-19,44.58750761104168,44.80152883509707,44.23729241204466,44.48373794555664,6270300
2015-08-20,44.101092638233865,44.37996739254307,43.763851165771484,43.763851165771484,9600900
2015-08-21,43.2839230025127,43.55631585863863,42.69374920159318,42.7391471862793,16277100
2015-08-24,39.67153330795181,42.05818132250367,34.93715090563069,41.15021896362305,24292600
2015-08-25,42.226800851920494,42.233287692816496,39.3342883135343,39.373199462890625,15267000
2015-08-26,40.51464479052358,41.0010539949278,39.48345717822644,40.94916915893555,15289600
2015-08-27,41.52637673087623,41.896047549477096,40.85837551024753,41.83768081665039,12592100
2015-08-28,41.44854427205686,42.01277818429224,41.14372708459409,41.49394226074219,7316400
2015-08-31,41.59771056941821,41.70796212377447,40.37195989378504,40.47572708129883,15581100
2015-09-01,39.56127223495609,39.969856558956415,39.01649396095717,39.23699951171875,12703200
2015-09-02,39.924463100585086,39.9504030411406,39.094323152687934,39.54830551147461,12044500
2015-09-03,39.85312734469374,40.39141890256276,39.78827130073023,39.93743896484375,11777400
2015-09-04,39.33429354133076,39.43157390165571,38.23824984069746,38.763572692871094,9281400
2015-09-08,39.05541588830991,39.52236702680301,38.854365866483185,39.282405853271484,9263200
2015-09-09,39.89851827986994,39.89851827986994,38.33552376993864,38.432804107666016,8436900
2015-09-10,38.49766950959924,38.9970499482857,38.19285226772438,38.640350341796875,9306600
2015-09-11,38.666284196976356,38.75708017625395,38.24473108261539,38.49117660522461,9365400
2015-09-14,38.5430653810275,38.66628815494548,37.31731458729955,38.225276947021484,9095600
2015-09-15,38.25120959297974,38.54953990036033,37.85559648040768,38.393890380859375,10474700
2015-09-16,38.588463447462075,38.679259436203516,38.02422946456517,38.594947814941406,8044200
2015-09-17,38.62737438811884,39.50939427027314,38.51712035659644,38.821937561035156,10281700
2015-09-18,38.53656901337441,40.09956590514984,38.24472554339588,39.70395278930664,28957000
2015-09-21,39.716935063660586,40.04120787534493,38.45227060329061,38.51712417602539,11038100
2015-09-22,37.72588995420788,37.78425914725017,36.90872372562056,37.447017669677734,14192000
2015-09-23,37.5507965761642,37.87506942233486,37.064387306908216,37.24597930908203,9827000
2015-09-24,36.9217054458299,37.278405071990534,36.266672929166276,36.688228607177734,8625500
2015-09-25,37.511865757563115,37.537808167132326,35.72188155536182,36.14992141723633,8673500
2015-09-28,35.92293743912596,35.94887985475749,33.94487401631278,34.048641204833984,15123000
2015-09-29,34.4377647439104,35.14467943137395,33.64654092350508,34.236717224121094,12842800
2015-09-30,34.723130997024704,35.34573416096116,34.60639259453599,35.2873649597168,11895500
2015-10-01,35.46247223379586,35.81917180519331,34.97606305261615,35.75431823730469,9255800
2015-10-02,34.93715209636077,36.2212721358897,34.83987173709651,36.20181655883789,6942600
2015-10-05,36.57148463524144,36.93467104844764,35.95536584323298,36.75956344604492,9332800
2015-10-06,36.487170956218016,36.75307452839824,34.99551671047519,35.72188949584961,9008300
2015-10-07,35.572723171173195,36.67525112401098,34.963091232077,36.078590393066406,11056100
2015-10-08,35.754306245610614,36.422307172040576,35.54028509015003,36.344482421875,6737300
2015-10-09,36.43527902733755,36.6428133474915,35.97481240912124,36.08506393432617,7178500
2015-10-12,36.18882812638621,36.49364521648969,36.007236229645784,36.16937255859375,6515000
2015-10-13,36.11047870603975,36.23484120997686,35.15486392263445,35.21377182006836,9467900
2015-10-14,35.40358532133706,35.75048598597209,35.063228868727776,35.30540466308594,8727400
2015-10-15,35.55412646016272,36.78464553410482,35.246496067467746,36.7453727722168,7781600
2015-10-16,36.843543413870776,37.288624606937134,36.51627797760652,37.00062942504883,7342800
2015-10-19,36.84354690444243,37.11190448772993,36.4508268456166,36.75845718383789,6463000
2015-10-20,36.751916351697844,36.90245818086061,35.75702894011823,35.887935638427734,6494600
2015-10-21,36.1824740500894,36.398470485550426,34.735961092592724,35.23340606689453,11638800
2015-10-22,35.266130877257815,35.6326666382231,29.74843436344718,31.59421157836914,46517700
2015-10-23,32.34037130568938,33.85888277687755,31.836382218732677,32.9490852355957,26214800
2015-10-26,32.837823830536166,34.34979155851948,32.30110853249977,33.95052719116211,13890400
2015-10-27,34.04215250033848,35.01086047195338,34.04215250033848,34.41523742675781,11710800
2015-10-28,34.572324511649235,35.239946378964234,34.087973007825305,34.86031723022461,7869000
2015-10-29,34.82104558542379,36.11701651269037,34.70322981959617,35.41012191772461,9304400
2015-10-30,37.877701900548956,39.74966064521376,37.740251012906704,38.97731399536133,27465600
2015-11-02,40.319106017846195,42.020885510070805,40.214381164429874,41.48417282104492,17008700
2015-11-03,41.314002731241004,41.70672289313047,40.5285649043001,40.86237716674805,8754700
2015-11-04,40.862379638121965,41.98817400805372,40.77728989004061,41.75908660888672,10342600
2015-11-05,41.693617636370604,42.007792159760534,40.37800916678581,41.084903717041016,10237200
2015-11-06,40.74455077640068,42.086341193013084,40.66600776317509,41.975067138671875,7261100
2015-11-09,41.641272157320124,41.97508195397665,41.3074623606636,41.38600540161133,8239400
2015-11-10,41.451455252106335,41.64126737117695,40.76419560808132,40.777286529541016,6897600
2015-11-11,40.7118304358277,40.7576474080349,39.64494416120783,39.83475875854492,8212500
2015-11-12,39.788939683345056,40.40419791820713,39.370040247112364,39.422401428222656,7765500
2015-11-13,39.278414995258444,39.906766825368685,38.54534077310786,39.18023681640625,7834400
2015-11-16,39.10167926541275,39.802027168084244,38.983863497034605,39.27840042114258,6965100
2015-11-17,39.33731372104925,40.40419999409473,39.09513794019176,39.52058410644531,8405400
2015-11-18,39.44203953732935,39.965666368997226,39.17368190967657,39.91984939575195,5470200
2015-11-19,40.070392117631634,40.404201858168825,39.36349737742888,39.63185501098633,5571200
2015-11-20,39.88711862831825,40.16202294934227,39.64494285508201,39.998390197753906,7490200
2015-11-23,40.12930679615278,40.27330195521688,39.82167634830258,40.02458190917969,6405000
2015-11-24,39.63839975443993,40.351838671231874,39.618762125849415,40.01148223876953,5213500
2015-11-25,39.99184996903619,40.01148760025812,39.409317678492364,39.4616813659668,4879800
2015-11-27,39.38313875830984,39.56640918123715,39.01660290613169,39.27186965942383,2404100
2015-11-30,39.24568135905848,39.40931412239362,37.93661925237737,38.06098175048828,12660200
2015-12-01,38.11334434896744,38.682785687363925,37.41299629568357,38.63042449951172,11290500
2015-12-02,38.72859751031037,38.872595127211774,37.550442226750285,37.7795295715332,7663000
2015-12-03,37.772985169531594,37.79916700999169,36.3461073233468,36.73228073120117,9701500
2015-12-04,36.98101264133827,37.622452914965656,36.78465378154839,37.42609405517578,6748100
2015-12-07,37.89734582167161,37.95625371142532,36.496647387176296,36.83045959472656,7890900
2015-12-08,36.36575381794337,37.22318807893006,36.33302526097028,37.092281341552734,6896200
2015-12-09,36.837006939611925,37.596262862779916,36.4704711471543,36.67337417602539,6207900
2015-12-10,36.653744202726884,37.07919044667238,36.42465930019512,36.50974655151367,6736900
2015-12-11,36.5097437631271,36.5097437631271,35.246498547157714,35.3708610534668,9388600
2015-12-14,35.15486619357751,36.31338658672422,34.84723826207302,36.28720474243164,9419500
2015-12-15,36.75192955856709,37.30828010526103,36.59484096477811,36.90901565551758,6990000
2015-12-16,37.092275096798794,37.75989709786961,36.78464718711758,37.72062683105469,6282500
2015-12-17,37.74026096668957,37.916984653198284,36.88282437588903,36.902462005615234,7848900
2015-12-18,36.5882835138099,36.71918771496264,36.234836178287296,36.483558654785156,13807000
2015-12-21,36.65374597496839,36.82392298267189,36.457387120898716,36.78465270996094,4572100
2015-12-22,37.0071819102317,37.95625232295146,36.9286363955416,37.69443893432617,8390800
2015-12-23,37.88426541851894,38.362072880563254,37.707541700200366,38.342437744140625,6634400
2015-12-24,38.2115243111514,38.440609185390095,37.96280180709377,38.263885498046875,2152900
2015-12-28,38.13952261641116,38.59769482715254,37.80571039989541,38.453697204589844,5585800
2015-12-29,38.63041294077629,39.07549414011638,38.63041294077629,38.911861419677734,5073900
2015-12-30,38.87915353119359,39.350414288282415,38.820245624452696,39.14096450805664,5220300
2015-12-31,38.94459867151433,39.22604723140844,38.748239849849064,38.77442169189453,6104800
2016-01-04,38.00207811108814,38.17225510540357,36.91555654075333,37.70753860473633,10308400
2016-01-05,37.95626046039266,38.12643745169707,37.19045775742768,37.55044937133789,7179600
2016-01-06,36.89590633688779,37.67479971014911,36.77154636406496,37.556983947753906,8952700
2016-01-07,36.99409514815885,37.85807593213565,36.87627935972221,37.44572067260742,9292600
2016-01-08,37.66825558903314,37.83843503388214,36.313376725305076,36.42464828491211,7985200
2016-01-11,36.56209557590564,36.640638582863005,34.57886779658119,35.2661247253418,10483300
2016-01-12,35.652309666761106,35.97957521539129,35.06323068049157,35.89448547363281,6799600
2016-01-13,36.079662474563435,36.12596064867715,33.71844550251912,33.85072708129883,10432200
2016-01-14,33.94334049263264,37.58768733085108,33.539882609916305,36.08629608154297,16704900
2016-01-15,35.06110809790254,37.971293610342194,35.06110809790254,37.92499542236328,27008800
2016-01-19,38.05067340062627,38.18295506014238,35.86803484933024,36.370704650878906,13644500
2016-01-20,35.85479393614413,38.31522336730269,35.51747821883784,37.7993278503418,11993100
2016-01-21,37.89192845389666,38.87080846559203,37.647206558676174,38.599632263183594,12097000
2016-01-22,39.08905773516624,39.307322726026705,38.24245963911406,38.91048049926758,10383800
2016-01-25,39.04276752583364,39.558665553558846,38.48057383603702,38.79143524169922,9681900
2016-01-26,39.029535700733135,39.201502535963,37.839006358546875,38.53348159790039,7421100
2016-01-27,38.59962989646277,38.9766308736939,37.33634534469169,37.77287292480469,9077700
2016-01-28,37.852247083328095,38.182949926121175,36.231802649029525,36.93950653076172,10521100
2016-01-29,35.33227873267024,36.5823371810137,35.33227873267024,36.311161041259766,17768700
2016-02-01,35.821734861847894,36.29794780314957,34.73041437905246,35.97385787963867,11693300
2016-02-02,35.47779796944597,36.23179999203071,35.26614836742437,35.68283462524414,7918300
2016-02-03,36.06645127249913,37.81917735070779,35.74897684579034,37.59429931640625,16435700
2016-02-04,37.52814831714146,37.905149241626916,36.615408041673746,37.54137420654297,10351200
2016-02-05,37.20406966519209,37.26359627757889,34.803166329674205,35.13386917114258,13263200
2016-02-08,34.77671252366341,35.782046955995696,34.353410761079445,34.981746673583984,9369400
2016-02-09,34.598127790641136,35.6762171003643,34.432776390897594,35.371971130371094,7655800
2016-02-10,35.78866979939921,36.172283868103385,34.75687579818752,34.86931610107422,9302800
2016-02-11,34.591513965284264,35.13386638036692,34.27403956545995,34.51214599609375,8551100
2016-02-12,34.7436305869537,35.03465062572822,34.128523261622554,34.776702880859375,9976200
2016-02-16,35.3455169919387,35.62992162299595,34.875919586448745,35.391815185546875,8313000
2016-02-17,35.94077824787272,36.476517660021734,35.28598563302393,36.38391876220703,10005600
2016-02-18,36.72784316415729,36.72784316415729,35.82833136480222,36.07966613769531,6555000
2016-02-19,36.046601771610305,36.37730454015718,35.70267058955412,35.90770721435547,8532500
2016-02-22,35.907713628917236,36.588960646442125,35.54394102314363,36.562503814697266,9381800
2016-02-23,36.840293114822686,37.24375094207149,36.37730868153616,36.423606872558594,8629700
2016-02-24,36.1524233987249,36.42359954432376,35.72250882794204,36.30454635620117,6633800
2016-02-25,36.48975558161931,37.19084661499444,36.00031671854047,37.17100524902344,7076300
2016-02-26,37.21066438695171,37.56121094290106,36.90641852734838,37.038700103759766,5298000
2016-02-29,36.952739666967815,37.0387231235336,36.026773102717144,36.11936950683594,8395100
2016-03-01,36.23180553572888,37.26359939575195,35.87464835458402,37.26359939575195,7106000
2016-03-02,37.15114896602603,37.32311582394776,36.64186890687667,36.84029006958008,7054800
2016-03-03,36.83367792351768,37.09824117969404,36.47652080766045,36.99241638183594,9283900
2016-03-04,37.03871995747649,37.50170446155745,36.57573545339552,37.13793182373047,6439700
2016-03-07,36.840295414521364,37.36941943285193,36.26487320227827,37.303279876708984,7741800
2016-03-08,37.15776797780336,37.34957621336727,36.52943213344082,36.588958740234375,5303700
2016-03-09,36.71462374254811,37.46862824585244,36.403764826258346,37.296661376953125,8402500
2016-03-10,37.40910676374412,37.944843758300046,36.58896259735993,37.19084167480469,5627900
2016-03-11,37.30329201657693,38.275556928213256,37.27021970468017,38.182960510253906,6537400
2016-03-14,38.14326194876906,38.18294719536852,37.68028002042007,37.83901596069336,4650800
2016-03-15,37.468625843754914,37.65381859248574,36.46328909352965,36.787376403808594,5779600
2016-03-16,36.76091819354457,37.3958668557891,36.5426531716758,37.243743896484375,6245400
2016-03-17,37.342960744244536,37.342960744244536,35.98707972623835,36.588958740234375,8308800
2016-03-18,36.767540832947866,37.435559441083306,36.24502975469658,37.41571807861328,11029800
2016-03-21,37.38264449897543,37.55460884337542,36.86013347385446,37.045326232910156,6632900
2016-03-22,36.87335923236349,38.0572757666146,36.87335923236349,38.030818939208984,7661600
2016-03-23,37.80594125886953,38.030819247516455,37.18422094816896,37.276817321777344,5116400
2016-03-24,37.13130855341927,37.204063570313366,36.82044712598525,37.118080139160156,5278900
2016-03-28,37.27020137164668,37.50169482573769,36.90642882728871,37.11146545410156,3803100
2016-03-29,37.10485656147818,37.766262222275024,36.522821396581854,37.733192443847656,4567900
2016-03-30,37.98452362703086,38.050663177487685,37.51492625882588,37.70011901855469,3650300
2016-03-31,37.71334044227232,38.00435794262292,37.58105884281781,37.77947998046875,4930300
2016-04-01,37.422327036451456,38.07711711464897,37.27681700882449,37.9779052734375,4525700
2016-04-04,38.12341672756749,39.2874919460168,38.02420740570573,39.16182327270508,8108100
2016-04-05,38.718685150146484,39.39331917746987,38.42105211999467,38.718685150146484,6779400
2016-04-06,38.70545495430322,39.618195363753074,38.70545495430322,39.61157989501953,6322800
2016-04-07,39.30072341159184,39.618200351154286,38.86419577352146,39.22135543823242,7827600
2016-04-08,39.34701242049267,39.55204650091236,38.47395488109381,38.67237854003906,5750000
2016-04-11,38.75174537187161,39.188272867447296,38.52686741820767,38.69221878051758,4894000
2016-04-12,39.009700916432486,39.71740468719762,38.817892692152796,39.61157989501953,7243700
2016-04-13,39.97884630325233,40.0656559376963,39.197567235174034,39.43796157836914,7023000
2016-04-14,39.49805848661705,39.72509729584682,39.39789333210467,39.58486557006836,5185600
2016-04-15,39.76516396066159,39.8920401711107,39.25098772480866,39.73845291137695,4660800
2016-04-18,39.73177716027137,40.2793409442419,39.59822445867482,39.98552703857422,6089400
2016-04-19,40.12575677758095,40.88700387559172,39.84529584566302,40.179176330566406,6149300
2016-04-20,40.179174071653435,40.80687097825786,40.03894488723127,40.38618087768555,4443600
2016-04-21,40.44627582055379,41.0205505781463,40.42624380952795,40.98048400878906,5702400
2016-04-22,40.933747264884616,41.39450396798749,40.7067084314544,41.013877868652344,5103000
2016-04-25,40.82023201203217,40.93375016313176,40.56648211027772,40.7133903503418,4320500
2016-04-26,40.70670803931309,40.92707038168398,40.41957061899668,40.686676025390625,4281700
2016-04-27,40.68667722040971,41.05394525450905,40.23259954458674,40.5330924987793,6679200
2016-04-28,39.10408523729696,41.4679572510326,38.41628967230993,40.866973876953125,16235400
2016-04-29,40.75344952413255,41.03391044470887,40.38618151505204,40.73341751098633,13052700
2016-05-02,40.59318624685718,41.40117633494384,40.53308766318842,41.02722930908203,9512000
2016-05-03,40.726740216088416,41.46127621970752,40.546444459424286,41.24759292602539,9316600
2016-05-04,40.933750530953084,41.167468419273895,40.740099221365995,41.040592193603516,8691400
2016-05-05,41.00720168916748,41.66828618033139,40.793518379303706,41.62821960449219,8646200
2016-05-06,41.401176606208196,41.901997290960715,41.167461305579316,41.74173355102539,10880700
2016-05-09,41.64155842333457,42.6498759780144,41.58813634364838,42.53635787963867,9917400
2016-05-10,42.40950019101863,42.576440441813126,42.282626517445,42.563087463378906,12103400
2016-05-11,42.58311824571101,42.6231848217721,41.82854762071626,41.868614196777344,9375200
2016-05-12,41.97546829339237,42.115697530209644,41.66161972282409,41.728397369384766,9589500
2016-05-13,41.50134543206443,41.975455110869184,41.28098308857983,41.401180267333984,7339600
2016-05-16,41.341072514610744,41.81518208832799,41.06729067864532,41.701663970947266,6707400
2016-05-17,41.69499291867236,41.92871078021565,39.06401568527538,40.23259735107422,31528900
2016-05-18,39.978846568003306,40.59986444293462,39.77184230789675,40.372825622558594,10622000
2016-05-19,40.105720807304735,40.29936953349326,39.33111826063355,39.58486557006836,9917900
2016-05-20,39.81857855905031,40.09903688179464,39.41792053716578,39.858642578125,11259400
2016-05-23,39.89871373938824,39.95881232222683,39.48470269500336,39.59822082519531,6468900
2016-05-24,39.88536352499823,40.67332169496715,39.74513432881038,40.5330924987793,8888100
2016-05-25,40.786846805858445,41.04727321193432,40.593195486922845,40.880332946777344,5857600
2016-05-26,40.73342563380361,41.51470486997444,40.666650545129755,41.33441162109375,6537100
2016-05-27,41.3945112914147,42.202501602894294,41.3344126911299,41.87529754638672,5768000
2016-05-31,41.875285694617,42.3961409321055,41.828542635103446,42.022193908691406,7147900
2016-06-01,42.022196523412255,42.18245772391463,41.821868749131355,41.955421447753906,5284400
2016-06-02,41.98213744491115,43.50463440533772,41.955428938262926,43.46456527709961,11628000
2016-06-03,43.24419970858636,43.65153428774389,42.5697597356943,43.40446090698242,10621600
2016-06-06,41.4880028739361,42.06227789695976,41.31438354044642,41.94875717163086,16403400
2016-06-07,41.7951623002848,42.46292331959128,41.601510993332454,42.135719299316406,10980100
2016-06-08,41.54141889355891,41.601517496583504,40.98049944776492,41.22089385986328,13173000
2016-06-09,41.06729945430049,41.51469807930716,40.41289401257534,40.56647872924805,11503700
2016-06-10,40.058980079569814,40.740093999599786,39.87868431933629,40.73341751098633,11052300
2016-06-13,40.37282959992845,40.993847536039965,39.96549498083315,40.018917083740234,11673600
2016-06-14,39.70506584270916,40.31940724698764,39.50473806531836,39.99888229370117,11560200
2016-06-15,40.25930574973783,40.91371113382091,40.07233096335286,40.332759857177734,7739300
2016-06-16,40.0189235866254,40.69336118793084,40.005568058728414,40.66665267944336,7011200
2016-06-17,40.653284291720325,40.713382874592554,39.77851659598131,40.072330474853516,12574700
2016-06-20,40.49302304872571,40.85361456816617,40.10572302760161,40.13911056518555,7076500
2016-06-21,40.19920005902404,40.33275272645706,39.89870719412605,40.05229187011719,6366500
2016-06-22,40.06566534915693,40.85362363814153,40.01224323931765,40.32609176635742,6718600
2016-06-23,40.63993671438338,40.94710617698873,40.479672946285795,40.9404296875,5328200
2016-06-24,39.57151367595367,40.46631347119166,39.51809412333808,39.972171783447266,9878500
2016-06-27,39.651641033061246,39.851968783888864,38.95049263151181,39.184207916259766,7945500
2016-06-28,39.58486684145089,40.15246515640825,39.498059755211514,40.05897903442383,9897600
2016-06-29,40.45295407049443,41.42120527842902,40.21923624140584,41.27429962158203,9308000
2016-06-30,41.26094911232401,41.41453382291569,40.82690348220843,41.34107971191406,7920600
2016-07-01,41.3878322539906,42.21585713043608,41.28766961838688,41.87529754638672,6533700
2016-07-05,41.735073394728275,41.87530262998095,41.247608043154656,41.34777069091797,6293600
2016-07-06,41.29433611129263,42.57643587723476,41.26762506267571,42.316009521484375,9202200
2016-07-07,42.46958959544311,42.56975474317279,42.20916326811258,42.35607147216797,7081900
2016-07-08,42.38946759402813,43.057231135343386,41.8953258849527,42.84354782104492,7921700
2016-07-11,42.90363432767604,43.397775926904515,42.783437171689556,42.97040939331055,9641500
2016-07-12,43.184099473187146,43.9453465496652,42.95038415928805,43.73834228515625,11870500
2016-07-13,43.6575035497502,43.81243909596287,43.280276326742595,43.630558013916016,7684200
2016-07-14,42.909783251870486,43.20617643047446,42.39782836103819,42.855892181396484,12090100
2016-07-15,42.99062009721907,43.226387121780284,42.525821147512175,42.65380859375,8827500
2016-07-18,42.593178657774125,42.95693566610771,42.559498024336044,42.81547546386719,6384800
2016-07-19,42.714434767161144,43.09166457612693,42.49887561051437,42.65380859375,5794500
2016-07-20,42.82221515776039,43.044511987707196,42.66054707204261,42.71443557739258,7502800
2016-07-21,42.593178279061476,43.111868252332464,42.55275997749458,43.03776931762695,6145500
2016-07-22,43.1118626919447,43.17248628197468,42.8289423264691,42.9838752746582,4972900
2016-07-25,43.05125677176393,43.44869454558783,42.916531623580354,43.32744216918945,7241200
2016-07-26,43.38806814241743,43.603627337809215,43.08493465120809,43.415008544921875,4885200
2016-07-27,43.394786943890246,43.85958839975279,43.32742568026806,43.7181282043457,6220400
2016-07-28,43.64403909022847,43.82591505685462,43.0647228419583,43.596885681152344,6556100
2016-07-29,43.96737300074744,44.72857031544902,43.886541526149664,44.61405563354492,10525000
2016-08-01,44.614051610746145,45.18663010797378,44.614051610746145,45.092323303222656,7599000
2016-08-02,45.085587323938036,45.17315646324961,44.49280093767033,44.98454284667969,8763200
2016-08-03,45.00475816414684,45.13274819915001,44.607322997632835,44.84309005737305,6355100
2016-08-04,44.84982294683646,45.11927318896255,44.51301142901282,44.52648162841797,4901900
2016-08-05,44.56015961986198,44.86328789468564,44.539951753451774,44.822872161865234,5045600
2016-08-08,44.71509403594608,44.91044532767347,44.29071338522947,44.688148498535156,5309300
2016-08-09,44.68814758328249,45.30114698332081,44.62752397985136,44.971073150634766,5717300
2016-08-10,44.930655258578625,45.105798690122256,44.587111204323335,44.748779296875,4506100
2016-08-11,45.03843645243107,45.20684221088637,44.93065430013846,45.09906005859375,4246600
2016-08-12,45.03842632937656,45.395445634762666,44.829604880415204,45.26072311401367,5215400
2016-08-15,45.449349300411264,45.88720532325073,45.34830481216583,45.39545822143555,5215400
2016-08-16,45.220304536799695,45.54364579804365,44.795923949543564,44.95759201049805,7147600
2016-08-17,44.92391600734734,45.36850448018349,44.694881532773685,45.01822280883789,7945400
2016-08-18,44.84309115166013,45.42240744935086,44.829620950490465,44.977813720703125,8205800
2016-08-19,44.84307681117637,45.25398719648896,44.80266108125543,45.200096130371094,6709400
2016-08-22,45.341572079372995,45.664913449097455,45.07885946493169,45.139488220214844,7884800
2016-08-23,45.307883006179466,45.46281341332032,44.45237894482867,44.573631286621094,10227800
2016-08-24,44.66794514700913,44.816143048086694,43.67771838920564,43.8259162902832,8551100
2016-08-25,43.81244485683407,44.07515744159192,43.293752217660575,43.596885681152344,6379000
2016-08-26,43.56993477533863,43.798964122831734,43.25333115082186,43.52278137207031,7041600
2016-08-29,43.67770546486278,43.84611118637629,43.23985470039547,43.455413818359375,5099200
2016-08-30,43.475628972714276,43.59014364910513,43.18597087756729,43.21965408325195,5531800
2016-08-31,43.25334013513801,43.41500824573358,42.775068334262706,43.17924118041992,6750000
2016-09-01,43.17923348278161,43.20617901963334,42.84915965018533,43.132080078125,5126700
2016-09-02,43.3611242944421,43.43522325256544,43.02431014760824,43.192718505859375,4100800
2016-09-06,43.58340497370007,43.71813265399206,43.145554145923775,43.52278137207031,6286300
2016-09-07,43.36112785283316,43.879815462925386,43.307236762623326,43.76530075073242,5714300
2016-09-08,43.08493287677547,43.21292291041509,42.734648556273044,43.15229415893555,8238800
2016-09-09,42.58644880212979,43.11187394352273,42.4786692200577,42.680755615234375,8848500
2016-09-12,42.42478074897768,43.266812158303956,42.20922157159863,43.165767669677734,6653000
2016-09-13,42.88283743091937,43.212913811204245,42.44498148007227,42.66727828979492,7640400
2016-09-14,42.71443169131167,43.084923804515086,42.47866468372794,42.66727828979492,5890000
2016-09-15,42.55277791780182,42.990634042207326,42.38437211144104,42.67403030395508,7806800
2016-09-16,42.79527331588579,42.97041675515063,42.552768596699465,42.62013244628906,11165300
2016-09-19,42.85589238625997,42.91651855599919,42.323732195957554,42.377620697021484,7903500
2016-09-20,42.68074882486447,42.80873625519146,42.27657352914618,42.62685775756836,4826500
2016-09-21,42.76833323368301,43.28028567679337,42.572981911184094,43.17924118041992,7587400
2016-09-22,43.192712282759835,43.92022127872354,43.16576674374843,43.83938980102539,5416100
2016-09-23,43.81917564898974,44.00778925569088,43.617086705046894,43.77202224731445,5154200
2016-09-26,43.46215924727114,43.70466396937726,43.12534770427223,43.15903091430664,5567700
2016-09-27,43.078200168820835,43.61709816503431,42.90305671400874,43.495845794677734,4358300
2016-09-28,43.74508019337255,43.74508019337255,43.03777397262095,43.26007080078125,5645600
2016-09-29,43.313969659105254,43.32070219013641,42.30353238640339,42.3170051574707,6431200
2016-09-30,42.21595851463803,42.613396247093924,42.06776317976289,42.485408782958984,7325400
2016-10-03,42.45173280414538,42.633611369786806,41.93304265094615,42.59319305419922,4239600
2016-10-04,42.64707556272056,42.7952708840603,42.135120613603725,42.43825149536133,4719400
2016-10-05,42.492140578754494,42.94346676068109,42.438249504673074,42.70096206665039,4442500
2016-10-06,42.54602086754404,42.57970149750728,42.14184816865039,42.323726654052734,4446100
2016-10-07,42.505601230569646,42.82894246309791,42.10142854441021,42.39108657836914,3812700
2016-10-10,42.4854049925736,42.882842689571625,42.384360508551,42.64707565307617,3135300
2016-10-11,42.492145321998905,42.613395112881086,41.79831179892364,42.02734375,5308400
2016-10-12,42.14971761517663,42.30607915964245,41.48348045439818,41.612648010253906,4563800
2016-10-13,41.44268730991262,41.8845805250132,41.25233458629335,41.57185745239258,5988600
2016-10-14,41.7758022803181,41.82339045565337,40.892018546913185,40.90561294555664,5606500
2016-10-17,40.858033213740335,41.27273247881399,40.694874462690706,40.88522720336914,6138700
2016-10-18,41.211534715247964,41.8913686882171,41.0619730046801,41.843780517578125,6655100
2016-10-19,42.17690622793134,42.25848559000206,41.58544872117542,41.76220703125,5588900
2016-10-20,41.775802483747846,42.13611369685831,41.69422312468456,41.986549377441406,4391300
2016-10-21,41.7282028908346,41.76899126252552,41.231924486165795,41.456268310546875,4341700
2016-10-24,41.558248613561965,41.932156754109236,41.48346646678039,41.551448822021484,3934800
2016-10-25,41.51066332310529,41.91856266954245,41.43588117114096,41.843780517578125,6432800
2016-10-26,41.816591969197795,41.952559300129096,41.27272523883375,41.48347473144531,4560800
2016-10-27,41.775795575206736,41.959351047765004,41.1979351778876,41.7825927734375,6612500
2016-10-28,39.12444464154314,39.69550528280287,37.43165950044663,39.1584358215332,24865300
2016-10-31,38.791335830116765,38.954494566673546,37.88035800536375,37.921146392822266,14185800
2016-11-01,38.0707068488648,38.48540603483485,37.853160160054465,38.37663269042969,9799400
2016-11-02,38.38342257361247,38.87970102495071,38.34263419808587,38.60776901245117,9746200
2016-11-03,38.83210980548142,38.94768291156342,37.968720482108,37.995914459228516,9842600
2016-11-04,38.11828694856003,38.66215355535294,37.982319648521674,38.09789276123047,11187000
2016-11-07,38.621375925086724,41.578653205167384,38.5058027802257,40.04902648925781,17763100
2016-11-08,39.974241161885786,40.52490766966672,39.45076863819896,39.981040954589844,9353200
2016-11-09,43.577349916025675,43.97845459537459,41.06876387587669,42.58479309082031,18694000
2016-11-10,42.87034100910296,44.22321206376,42.68678548349453,43.50938415527344,15948700
2016-11-11,43.19667746482418,43.40742446451748,42.6868016758438,42.89754867553711,10201600
2016-11-14,43.101479542976634,43.26463826169367,42.31966935292752,42.80915069580078,8315700
2016-11-15,43.09467532517089,43.09467532517089,42.13610952271265,42.74116134643555,5610300
2016-11-16,42.605193238418096,42.80914550211212,41.75540078422887,41.83698272705078,6571200
2016-11-17,41.97973854794817,42.142899806459994,41.55824230405296,41.94574737548828,4879500
2016-11-18,41.911763960718474,42.24488114318836,41.05517173336022,41.143550872802734,7023200
2016-11-21,41.26593976636506,41.333922154469555,40.92602263911882,41.075584411621094,6328300
2016-11-22,41.12316415623945,41.17075233381041,39.84507537474203,40.0626220703125,8518600
2016-11-23,39.98105378434533,41.048393365613904,39.838286618718385,40.91242599487305,5546600
2016-11-25,40.81723665950158,41.245530240372375,40.56569619578386,41.136756896972656,2941600
2016-11-28,40.19858019791124,40.7492440103765,40.116998260733695,40.42292404174805,6274600
2016-11-29,40.5860896698627,42.21768968776339,40.46371934435004,41.870975494384766,11858800
2016-11-30,41.89816769820306,42.0409322074553,41.21833373792297,41.33390426635742,9025200
2016-12-01,41.35431476469781,41.35431476469781,39.9402584134999,40.218990325927734,8266200
2016-12-02,40.23938458304412,40.79005120796179,40.07622583049478,40.40254592895508,8020700
2016-12-05,40.51810632626233,41.61943929967421,40.4977121356528,41.374698638916016,10227700
2016-12-06,41.30671499325222,41.959357640456744,41.01438874290735,41.89137268066406,7610400
2016-12-07,40.96679799479907,41.23193544808117,39.9742409215804,40.78324508666992,13095600
2016-12-08,40.803642700569306,41.45628280948202,40.171396784634716,41.40189743041992,9192300
2016-12-09,41.599039283861345,42.1021175578201,41.415483802553176,41.83698272705078,7102900
2016-12-12,41.83018597223136,42.45563461247316,41.81658898077383,42.176902770996094,5984500
2016-12-13,42.37406900550273,42.44884859274024,41.71462896933996,42.14292526245117,8599600
2016-12-14,41.84378608652546,42.353661634111134,41.81659210158088,41.92536544799805,5115700
2016-12-15,42.013746673431946,42.22449617709949,41.843788149192044,42.16331100463867,6416900
2016-12-16,42.23128948513256,42.482829945046824,42.034139586137336,42.29927444458008,10555800
2016-12-19,42.4012479937098,43.0538906376008,42.23128948513256,42.29927444458008,5976800
2016-12-20,42.38085039582941,42.63238824216312,41.97974824409472,42.258480072021484,5751800
2016-12-21,42.30606847477132,42.42843879924928,41.76220180673644,41.77579879760742,5498700
2016-12-22,41.86417847196137,42.09531953961376,41.70781437164459,41.91856384277344,5626000
2016-12-23,42.000147551689864,42.42164653766305,41.78940065206441,42.380855560302734,4795900
2016-12-27,42.50323627800029,42.8431533922581,42.42845409792569,42.48963928222656,5396200
2016-12-28,42.49644508097052,42.65960646990295,42.31968928687583,42.33328628540039,5190400
2016-12-29,42.414863760128746,42.8703541132819,42.414863760128746,42.6460075378418,4990000
2016-12-30,42.645994938273994,42.781962283821706,42.428448222742226,42.57121276855469,5999200
2017-01-03,42.77515429502143,42.84993645041344,42.10891728217773,42.42844009399414,9328200
2017-01-04,42.58480588174162,43.373413302019756,42.58480588174162,43.02669906616211,8674800
2017-01-05,43.08788483734988,43.47539005656746,42.849941352666015,43.35301971435547,5359400
2017-01-06,43.42779664444494,43.5093759983007,43.18305598951675,43.36661148071289,4722300
2017-01-09,43.37341730873135,43.76771975861435,43.33942612064234,43.65214920043945,8794500
2017-01-10,43.54338191672618,43.84930522734393,43.35302658016033,43.556976318359375,6523500
2017-01-11,43.52263047622709,43.70803801730668,41.606755171265654,41.98443603515625,13565200
2017-01-12,41.73035774364066,42.18357527755195,41.49001348473886,42.080570220947266,8194400
2017-01-13,42.1286557861795,42.856552022510975,41.922648208207484,42.56814193725586,7295100
2017-01-17,42.403322246085835,42.602463983296616,41.95697043778963,42.478858947753906,8446700
2017-01-18,42.410186699904635,42.67113094671352,42.1080425222238,42.34151840209961,5519400
2017-01-19,42.1973145494931,42.49259295321321,41.970704445440475,42.14924621582031,5384200
2017-01-20,42.169853114530085,42.4170632252187,41.943245592750955,41.99131393432617,6730000
2017-01-23,41.90203476451439,42.066839726094834,41.66855888600241,41.86083221435547,5244700
2017-01-24,41.82651065193438,41.84024483945353,40.97500936244601,41.59990310668945,6642000
2017-01-25,41.613623524208535,42.32091958451676,41.435084373356425,42.14924621582031,8052800
2017-01-26,41.998174690536125,42.506329037185516,41.93637217026158,42.07371139526367,7765300
2017-01-27,41.20161056518555,42.05997745196025,40.871997995007405,41.20161056518555,14151200
2017-01-30,41.13980628307872,41.524355574918616,40.70032287499184,41.49688720703125,7792700
2017-01-31,41.20847980388477,42.108049319702495,41.02994062905362,41.963844299316406,8149800
2017-02-01,41.9363682430853,41.956968208071764,41.38701401404963,41.81276321411133,5888700
2017-02-02,41.64795825516442,41.9707023912386,41.53121900801007,41.81276321411133,5365300
2017-02-03,41.819639213044276,41.92951007881221,41.50375818187442,41.66169738769531,6470300
2017-02-06,41.55181756922458,41.86769853233512,41.441946727129285,41.64795684814453,5358100
2017-02-07,41.64796127140427,41.79903205812522,41.47628789867717,41.586158752441406,4210300
2017-02-08,41.29774107462708,41.90203200620753,41.23593856322081,41.558685302734375,5357800
2017-02-09,41.55867785335688,41.88829031526491,41.49000695325501,41.778419494628906,4324600
2017-02-10,41.785310697314756,41.88831580037301,41.38702971251526,41.49003219604492,5749200
2017-02-13,41.59989361746944,41.792166959821834,41.49688854433618,41.551822662353516,6396000
2017-02-14,41.50374997693181,41.87456505791457,41.30461087302111,41.76469421386719,13562200
2017-02-15,41.83336342681004,42.46512275858765,41.47628514046815,42.334651947021484,8927600
2017-02-16,42.34838922516779,42.51319682685706,41.75783498297382,42.217918395996094,5662000
2017-02-17,42.25911404907804,42.62992912766733,42.0050355954923,42.41705322265625,8124400
2017-02-21,42.46512536480118,42.65053292073904,42.23164947430845,42.45825958251953,8503500
2017-02-22,42.38271954610593,42.540658721438696,42.09430694193442,42.1355094909668,6422200
2017-02-23,42.3552514471679,42.73980071531228,42.197312270839205,42.533790588378906,8057700
2017-02-24,42.52005960329831,42.732935528027404,42.22478381284253,42.63679885864258,6536400
2017-02-27,42.58873498259591,42.829076681219526,42.35525906699238,42.72607421875,5214100
2017-02-28,42.65053742782568,42.84967918889888,42.3621247704907,42.46512985229492,6756100
2017-03-01,42.684849795416305,43.213603881045735,42.54064485011556,43.144935607910156,7737400
2017-03-02,43.110614291184284,43.67370271504251,42.987009259651735,43.4333610534668,8190000
2017-03-03,43.337223785668826,43.62563377554559,43.14495045908431,43.49516296386719,6125800
2017-03-06,43.26168151257221,43.84536981850235,43.17927904315875,43.63936233520508,6837000
2017-03-07,43.35783841018202,44.04453208818814,43.24110174229466,43.73551940917969,9638000
2017-03-08,43.77671507339515,44.41534030285164,43.605041680950464,44.044525146484375,7049700
2017-03-09,44.044526490992,44.4428100309952,43.98272658257236,44.2917366027832,6957000
2017-03-10,44.84107504354549,45.63076815536667,44.71060163871576,45.23935317993164,12788100
2017-03-13,45.232498246601054,45.28056657727322,44.84108319996911,45.2187614440918,7577400
2017-03-14,45.23936261916567,45.35610448739727,45.047089291332796,45.095157623291016,3727200
2017-03-15,45.115761585526585,45.864260236965734,45.10203002048853,45.69945526123047,5241200
2017-03-16,45.596451932282584,45.63078346571987,45.012763473289546,45.25310516357422,5162800
2017-03-17,45.349243677564104,45.38357521239275,44.97842852364427,45.10890197753906,11288000
2017-03-20,45.17069999349416,45.32864181207646,45.01962657721263,45.1844367980957,4252100
2017-03-21,45.29429537431615,45.32176373860188,44.66253871290879,44.87541198730469,5187400
2017-03-22,44.89602411559769,45.136371058457534,44.70375075255479,44.99216079711914,5662600
2017-03-23,44.99214740712445,45.36983085716893,44.88227919196447,45.0814208984375,4099500
2017-03-24,44.98528865049493,45.39730366603507,44.85481522060273,45.06082534790039,4056300
2017-03-27,44.889150999636115,45.51403929098229,44.79987750154734,45.39043426513672,4962300
2017-03-28,45.29430000112574,45.46597336615687,45.074558303448114,45.30803680419922,5067400
2017-03-29,45.28744632012063,45.50718808922458,45.102041330806095,45.163841247558594,3649900
2017-03-30,45.15697607280004,45.1981760154678,44.8067608429537,44.950965881347656,3749600
2017-03-31,44.95095807212442,44.992158007634615,44.73808475324725,44.74495315551758,4057800
2017-04-03,44.79987514875294,45.040216786648465,44.55266511004475,44.655670166015625,5229600
2017-04-04,44.71748546780481,44.84109051527728,44.518343711373845,44.71061706542969,3457900
2017-04-05,44.793003650428226,45.1569502399426,44.538925258194695,44.60759353637695,4396300
2017-04-06,44.65566567984722,44.765539125592724,44.39472410478301,44.69000244140625,4628400
2017-04-07,44.67627472735918,45.27369992223181,44.51833816579691,45.005889892578125,6089300
2017-04-10,44.97842194837142,45.17069528028354,44.57327531885022,44.61447525024414,7136200
2017-04-11,44.68382210023484,44.68382210023484,43.914008821185135,44.510440826416016,5404500
2017-04-12,44.503507524307004,44.66995736965032,44.15674494994056,44.642215728759766,6122000
2017-04-13,44.55205341680251,44.8849478114085,44.44109214605177,44.475765228271484,3896700
2017-04-17,44.9334917569166,45.05832648626633,44.42721610700477,44.6005973815918,4189500
2017-04-18,44.40642482890656,44.44110321093734,43.77531690154723,44.142887115478516,4755800
2017-04-19,44.3162524559806,44.33705736122232,43.90707256416851,44.00416564941406,4057100
2017-04-20,44.19142622278284,44.38561243057825,43.8932101776178,44.233036041259766,5708600
2017-04-21,44.21916024569352,44.586730356286594,44.07352060622996,44.260772705078125,4154900
2017-04-24,44.663019995085335,45.190100582080795,44.56592689895155,44.84333801269531,7121000
2017-04-25,45.037533426946936,45.51606227268322,44.95430848842942,45.148494720458984,5352900
2017-04-26,45.21090620398571,45.71717660022849,45.093002907237334,45.106876373291016,5008900
2017-04-27,45.39121765362663,46.81294628696062,45.162358381962555,45.821205139160156,11692900
2017-04-28,45.81427203454022,45.99459006419589,45.384289806131555,45.73105239868164,5521100
2017-05-01,45.77266585927601,46.237326500389045,45.73105603803534,46.105560302734375,4575800
2017-05-02,46.12636364282287,46.24426165977563,45.897499051436334,46.2095832824707,4342800
2017-05-03,46.08474665878488,46.38296270148329,45.91830209507658,46.28586959838867,4993400
2017-05-04,46.28586695698437,46.7435960950325,46.20264732546797,46.62569808959961,4287400
2017-05-05,46.59795579164443,46.61876069923017,45.99458701577346,46.45924758911133,4587800
2017-05-08,46.4245686146978,46.43150005556204,45.869746457336696,45.91829299926758,4497400
2017-05-09,45.91136505907574,46.431508947016226,45.6755690363078,45.890560150146484,4395200
2017-05-10,45.88361996877902,45.93216651076001,45.32879781084523,45.758785247802734,5140200
2017-05-11,45.70331501937261,45.744924841183106,44.84334519116323,45.287200927734375,7853800
2017-05-12,45.26638828153593,45.904435498186736,45.224778461972114,45.814273834228516,6093500
2017-05-15,45.82120213896637,46.362150858497074,45.73797722397069,46.2373161315918,8527900
2017-05-16,46.278936281412314,46.41070246388735,46.00152515901809,46.36215591430664,6313500
2017-05-17,46.36216115550025,46.36216115550025,44.80866610211948,45.33574676513672,12771400
2017-05-18,45.33575092121577,45.84202142889129,45.217847598516265,45.51606369018555,6001000
2017-05-19,45.592345558886564,45.77960032755761,45.29412950867271,45.48138427734375,6731800
2017-05-22,45.46058080089485,45.50912735519603,44.940436880020435,45.38429260253906,5541700
2017-05-23,45.38429532754536,45.952985836866795,45.37735859332081,45.66170120239258,4676500
2017-05-24,45.62703178620002,45.85589641343067,45.47445536804625,45.724124908447266,3174600
2017-05-25,45.814276526638714,46.16797588724972,45.63396377048059,45.99459457397461,4058300
2017-05-26,45.86975712109858,46.05701189149068,45.6686341745777,45.814273834228516,4083000
2017-05-30,45.69636936626654,45.91136045856219,45.64088608723001,45.78652572631836,4803900
2017-05-31,45.93910209808046,46.057005388827264,45.50218318081539,45.78652572631836,6935800
2017-06-01,45.95298760211593,46.272008603387505,45.85589448395407,46.265071868896484,4554700
2017-06-02,46.33442692586729,46.68118960075911,46.20266070740979,46.63957977294922,5646000
2017-06-05,46.63956722992639,47.06261800281543,46.38296101469263,46.81988525390625,4918100
2017-06-06,46.79907899268204,47.22906119512593,46.72279080363356,47.06955337524414,5494500
2017-06-07,47.16664820338684,48.07516448117962,47.16664820338684,47.67985534667969,8406300
2017-06-08,47.67986136161166,47.88792105493344,47.38858202390339,47.686798095703125,6082500
2017-06-09,47.71453427918253,48.42886436468129,47.659050995157315,48.31789779663086,6159800
2017-06-12,48.4011164967303,48.47740467965756,48.02661231449916,48.22079849243164,6084300
2017-06-13,48.28322471249799,48.56756728356713,48.14451650243496,48.31789779663086,5269000
2017-06-14,48.18613286282371,49.094649174835,48.10984466810152,48.90739440917969,6639100
2017-06-15,48.78254594066225,48.997542288575566,48.46352507573136,48.96286392211914,4682700
2017-06-16,49.10159349750006,49.323521382490355,48.886597055881424,49.27497482299805,9342300
2017-06-19,49.316581630898895,49.649470792430094,49.19868360665567,49.47608947753906,6396300
2017-06-20,49.54543678719103,49.80203769793733,49.35125059813648,49.392860412597656,6542800
2017-06-21,49.316581630898895,49.725758994276376,49.27497180850195,49.47608947753906,6096800
2017-06-22,49.58011136897508,51.09199640387157,49.524633378407216,50.75217056274414,9998900
2017-06-23,50.7660427083229,50.9671656519963,50.11413261595049,50.37767028808594,7064500
2017-06-26,50.481696043469945,50.58572587366961,50.21815839265083,50.447017669677734,4019500
2017-06-27,50.41927576907714,50.66894524379904,50.10719157126323,50.20428466796875,4490600
2017-06-28,50.43313930880266,51.00182960236761,50.33604623120687,50.571842193603516,4196200
2017-06-29,50.73137668390016,50.74524486176283,49.87140679460537,50.26671600341797,4444700
2017-06-30,50.32913118744027,50.50251251374276,50.079461654270425,50.28752136230469,4729100
2017-07-03,50.46089516156326,50.62040299490865,50.19042075617118,50.225093841552734,2570700
2017-07-05,50.266716003417976,50.44702877152328,49.92688479723417,50.26671600341797,4751900
2017-07-06,50.10025314431589,50.245892784449815,49.52463131650376,49.746559143066406,4372100
2017-07-07,50.01010364837903,50.01010364837903,49.67720921725108,49.954620361328125,4333700
2017-07-10,49.79511687178143,50.08639621745903,49.642540464661366,49.815921783447266,3158300
2017-07-11,49.85752383380624,50.05171003398363,49.469151433451465,49.822845458984375,3535100
2017-07-12,50.03977950631111,50.47362677287878,49.89283072195057,50.29868698120117,4860200
2017-07-13,50.340667659078264,51.01243570501097,50.15172972628409,50.8234977722168,5189800
2017-07-14,50.8165090231996,51.24336251187626,50.7395350931931,51.15938949584961,4335700
2017-07-17,51.15238316012098,51.411295918787616,50.86548473881686,50.87247848510742,3461600
2017-07-18,50.82350902955654,50.984455995410826,50.207722852406874,50.543609619140625,5269100
2017-07-19,50.71854518809201,50.921470642089844,50.396651283242086,50.921470642089844,3904100
2017-07-20,51.07540832145528,51.93611424734664,51.04042357441947,51.78916549682617,5329700
2017-07-21,51.76818707445081,52.50993010529374,51.67721496322287,52.223026275634766,4961500
2017-07-24,52.22301837414207,52.306991385938126,51.67020805864546,51.71919631958008,5497800
2017-07-25,52.06207917730734,52.16704411221138,50.71154387301251,50.74652862548828,6354200
2017-07-26,50.641570627595215,50.86549333771305,50.347667732840506,50.79551315307617,4877000
2017-07-27,50.92846174044479,50.94245991084544,49.59891850548342,50.19371795654297,7389300
2017-07-28,50.13074739650895,50.69055687788511,48.54929014954936,49.291038513183594,8012400
2017-07-31,49.347006500659624,49.3889956745491,48.864176380203126,48.92015838623047,7770400
2017-08-01,49.00412030737794,49.5709233703782,48.87816347796262,49.2490348815918,6681700
2017-08-02,49.15807287544665,49.50095331240033,48.934150194759255,49.47996139526367,4922200
2017-08-03,49.409985367668945,49.68989004646631,49.23504561076281,49.6758918762207,4400400
2017-08-04,49.80184871474263,49.94180372351016,49.22804652564,49.6758918762207,4732500
2017-08-07,49.640906099079295,49.8438368535324,49.43097625964847,49.83683776855469,3551100
2017-08-08,49.91381775320986,50.319679311441135,49.68989505534747,50.011783599853516,4398000
2017-08-09,49.864846654254485,50.48063288471183,49.752882609404324,50.39665985107422,4536300
2017-08-10,50.38966021592473,50.51561708229742,49.25604841857051,49.291038513183594,5940300
2017-08-11,49.50096991949666,49.68990791458911,49.28404625132497,49.42399597167969,3248300
2017-08-14,49.84385346909151,49.88583731547805,49.47297658396607,49.556949615478516,2648800
2017-08-15,49.73889123579014,49.78087508447378,49.1790816725566,49.221065521240234,3724100
2017-08-16,49.32601386470027,49.50795271227041,49.06010734804996,49.27703094482422,4751600
2017-08-17,49.40300088334559,49.4589829033978,48.86418862187612,48.87818145751953,5086000
2017-08-18,48.647262444275526,49.291045034655696,48.612277683772646,48.95515823364258,4016400
2017-08-21,48.92715778025481,49.56394116015498,48.9201640327476,49.47296905517578,4666400
2017-08-22,49.61993032525446,50.29869230425566,49.51496537139182,50.207725524902344,3589000
2017-08-23,49.885822783687104,50.312676226738624,49.871824613143026,50.0467643737793,3071300
2017-08-24,50.18671964324567,50.59957491787317,49.96279696203088,50.459625244140625,4088300
2017-08-25,50.536616541045404,50.92848003321135,50.529617453331106,50.71855545043945,3871200
2017-08-28,50.8515023228423,51.48128670204916,50.77452837989817,51.30634689331055,4574400
2017-08-29,50.92845964156293,51.71219165082985,50.92845964156293,51.70519256591797,3390800
2017-08-30,51.516256545562946,51.908119854678944,51.48826554652078,51.72618103027344,3189100
2017-08-31,51.859137686993435,52.76182739882344,51.72618177431496,52.69185256958008,6177600
2017-09-01,52.89479472584438,53.18169855697009,52.66387825007808,52.77583694458008,3831700
2017-09-05,52.75484910704647,52.88780507212814,52.293010781021735,52.656883239746094,6309100
2017-09-06,52.908780533005505,54.20333366702925,52.726841690882985,53.91643524169922,7755200
2017-09-07,54.08438597526915,57.69514045525961,53.88145517875248,57.22630310058594,15377300
2017-09-08,56.883434821786025,60.242276298938954,56.75747793272155,59.71745681762695,14809100
2017-09-11,59.10167328621984,60.949037518923305,59.04569125765548,60.87906265258789,12687000
2017-09-12,60.85804696625863,61.55780603389184,60.52915935027294,61.40385818481445,11155600
2017-09-13,61.2848954192453,62.16658792856063,61.172931414974265,61.90768051147461,9172200
2017-09-14,61.73976919459804,62.502504316029224,61.68378716584893,62.43252944946289,10272200
2017-09-15,62.55146575002426,62.76139561628517,60.54315520375424,61.13795471191406,20441500
2017-09-18,61.20792854806874,61.44584407643036,59.53550474756576,59.70344543457031,9656700
2017-09-19,59.85737783915639,60.641109740787506,59.745413850893314,60.43817901611328,7786400
2017-09-20,60.45917744579535,61.21491843181792,60.35421253016931,61.16593551635742,6559400
2017-09-21,61.130945431569614,61.368860924167066,60.6481100229323,61.16593551635742,7340300
2017-09-22,61.03298881470353,61.40386027899966,60.71809402028626,61.214927673339844,6807000
2017-09-25,60.82304719633615,61.42484032581391,60.4591748881282,60.57813262939453,8287000
2017-09-26,60.424189090109905,60.816057763745,59.591479503452575,59.724430084228516,5862400
2017-09-27,59.724438900935354,59.75242990595123,58.212962001246176,59.30458450317383,6581200
2017-09-28,60.648134289254045,63.64310309286074,60.44520346151104,62.25058364868164,14809300
2017-09-29,62.061649051871655,62.523487376715956,61.347891633376804,62.180606842041016,6769400
2017-10-02,62.79638761035401,63.26523032057565,62.21559154569486,63.2512321472168,6600100
2017-10-03,63.28622778446021,63.426177497872175,62.29256559977361,62.768402099609375,4286900
2017-10-04,62.64242479639165,63.28620714889257,62.49547604360248,62.9083366394043,3251200
2017-10-05,62.76139049761932,63.370177450395886,62.61444173871677,63.104270935058594,4382900
2017-10-06,63.11827434132439,63.90900561198421,62.943334550645844,63.321205139160156,3461800
2017-10-09,63.37717919513626,63.81103174348568,63.08328166499861,63.52412796020508,4331500
2017-10-10,63.475146675205345,63.83202530742483,62.76838849654196,63.797035217285156,3560200
2017-10-11,64.00696740089606,64.8046923686066,63.657087841769034,64.64374542236328,6298500
2017-10-12,64.66487420561657,64.81989601865185,64.05888815390517,64.41825103759766,4818200
2017-10-13,64.41122387599984,64.72126220009316,63.798184389753125,63.88978576660156,6803900
2017-10-16,64.1293514463407,64.81989632000406,63.81225990657204,64.1504898071289,4640300
2017-10-17,64.18574094654473,65.3765858610703,64.08709164455863,64.9467544555664,5280500
2017-10-18,65.07357966797031,67.95556346228545,64.96788246812322,67.6737060546875,10979700
2017-10-19,67.2931914614995,68.08239103493564,66.59559862596947,67.9837417602539,9303700
2017-10-20,68.19513649395441,69.23800725455197,66.8633657977748,67.71598052978516,6882600
2017-10-23,67.59620033911487,67.64552498604453,66.5533294634807,66.59561157226562,4483900
2017-10-24,66.23623131052176,66.33488058665033,63.96023929473862,64.60851287841797,10301100
2017-10-25,64.67192675794445,64.88332113197464,63.932057200803285,64.66487884521484,6924800
2017-10-26,64.72829993459386,64.72829993459386,60.06357621914127,63.10762405395508,10307500
2017-10-27,65.32021245029075,66.91975038148405,63.946164778987,64.77764129638672,9066300
2017-10-30,64.61555650523322,64.86922761269486,62.649613486379145,64.09412384033203,6526200
2017-10-31,64.03773649738568,64.700100388989,63.44584096734279,63.593814849853516,7065600
2017-11-01,63.967309646287724,65.77118890081854,63.607941228054585,65.13701629638672,7048800
2017-11-02,64.88332887986934,65.06653162485784,63.55155814200263,64.13640594482422,4981900
2017-11-03,64.33371905827606,65.22156275935241,64.05890952565953,65.04540252685547,3620800
2017-11-06,64.9819852036482,65.9402972657714,64.41827032852272,65.50341796875,5633600
2017-11-07,65.51749346711057,67.42002117232693,65.5033976428155,66.20803833007812,7014000
2017-11-08,66.4546865877077,67.90625060722493,66.12350447948782,67.4411849975586,6802600
2017-11-09,67.1452250021491,67.90623838500325,67.12408663751141,67.56800842285156,5187000
2017-11-10,67.18750104041543,67.60324191928476,65.92619332883766,67.2438735961914,6170100
2017-11-13,67.20160425494015,67.23683307418578,66.2644305720749,67.02544403076172,4035700
2017-11-14,66.68719856192341,66.87745457044299,65.61614701286018,66.76470947265625,4717300
2017-11-15,66.68014977290738,66.72947440854526,65.33428878565597,66.0671157836914,4745700
2017-11-16,66.54629784839122,67.06068276852088,65.72891170683697,66.56743621826172,4301600
2017-11-17,66.09529396393248,66.5814923482581,65.93322425183632,65.96141052246094,3386400
2017-11-20,66.1798610562481,66.45467053156908,65.45408190983717,65.95437622070312,4352200
2017-11-21,66.02482759638124,67.22271994224252,65.95436460567919,66.71537780761719,4346200
2017-11-22,66.72245809862437,67.22275256416842,66.39127596802857,66.56743621826172,2560700
2017-11-24,66.23624139558635,66.91974389567685,65.9191551563199,66.74358367919922,1932900
2017-11-27,66.72244683176922,67.3848056051297,66.54628661128275,67.23683166503906,3044600
2017-11-28,67.60324793420156,68.27265462165683,66.82109612516298,67.23683166503906,5105400
2017-11-29,67.47641528216886,67.89215084004647,66.96202505064241,67.51869201660156,4081400
2017-11-30,67.89918796724358,68.7236164136047,67.79349077197051,68.29378509521484,7889600
2017-12-01,68.48405703025703,69.42122542688628,66.44764507381724,67.87101745605469,4823200
2017-12-04,67.90624725011106,68.10354584713053,66.69426401015312,67.09590911865234,4934400
2017-12-05,67.84281616712178,68.15285984310724,66.94087679259978,67.22978210449219,5553000
2017-12-06,67.4341035944688,67.4975240442845,65.86275805944832,66.51807403564453,5114200
2017-12-07,66.25738341595483,66.63789014965204,65.4611411289117,66.40535736083984,4524500
2017-12-08,67.42003224657022,68.02602376723324,66.67311471569924,67.61028289794922,5297000
2017-12-11,67.92033489710981,68.56860322510198,67.48345561034117,67.9767074584961,4181100
2017-12-12,67.4482177542506,68.13172018552433,66.77176323620169,67.8569107055664,4195200
2017-12-13,68.06832099638716,69.66785911151908,68.06832099638716,68.5968017578125,6148700
2017-12-14,68.58268986422361,68.66020078174842,67.39889311364233,67.8569107055664,3985800
2017-12-15,68.25151604829921,68.9702473802709,68.09649419458408,68.66725158691406,11564700
2017-12-18,68.82227391497054,69.82991059508048,68.73772044944009,69.18869018554688,4768300
2017-12-19,69.35074875748678,69.44235550543347,68.8434065029548,68.99842834472656,2817700
2017-12-20,68.95614717479206,69.68897423125783,68.50517750557967,68.6390609741211,3411900
2017-12-21,68.92796594320886,69.30142472385992,68.85750293523405,68.99138641357422,2249500
2017-12-22,68.95615843910576,69.54101167239811,68.8504612296218,69.2027816772461,2835600
2017-12-26,69.16048895995206,69.30846286863755,68.3853852295119,68.87863159179688,2363800
2017-12-27,68.86453650878217,69.21685685127346,68.66019006501939,69.11820220947266,1927300
2017-12-28,69.1886719298889,69.32959791924473,68.71655857598485,68.90681457519531,1870400
2017-12-29,69.15344957490323,69.35779605761486,68.14581298828125,68.14581298828125,3214400
2018-01-02,68.44878479762805,69.68895371077551,68.17397540437108,69.34368133544922,4561300
2018-01-03,69.44234789044268,70.534537824641,69.08297960356008,70.42884063720703,4702300
2018-01-04,70.51339496772495,70.5486291532845,69.30141209783112,70.02719116210938,3579000
2018-01-05,69.99900636790062,71.30963853387581,69.44938746784302,71.24622344970703,4599300
2018-01-08,71.36602891526361,71.36602891526361,69.18164321810835,70.10472106933594,5582000
2018-01-09,70.10469821251212,70.92913187580174,69.54803144238628,70.6331787109375,4055400
2018-01-10,70.21746496471991,70.60501422422013,69.88628289003097,70.24565124511719,4608600
2018-01-11,70.52242039129801,70.60758035773961,69.9475635450914,70.45144653320312,4240900
2018-01-12,70.50114287321439,71.42374911708671,70.01855516881251,71.2108383178711,4372600
2018-01-16,71.15406885141783,73.09863290983952,70.9695465144073,72.73668670654297,8528600
2018-01-17,73.09862608027649,74.40446301515557,72.77926531661804,74.06381225585938,5384900
2018-01-18,74.01413334462326,74.41156103290176,73.41089334218734,73.67347717285156,6371200
2018-01-19,74.04251601400041,74.4257521467885,73.48895451593285,74.26251983642578,4991300
2018-01-22,74.30509941245408,75.61094164448414,74.13477404811823,75.57545471191406,4538100
2018-01-23,75.34833377588058,75.91609206923243,74.53928172730801,74.78767395019531,5095300
2018-01-24,74.70253526607385,75.39094063304248,73.87928604776822,74.87995910644531,4436500
2018-01-25,75.19222730663738,76.90969433177605,75.04319191873107,76.86001586914062,6327500
2018-01-26,81.26012749343148,89.3222680866422,80.55043205680762,87.44157409667969,19614500
2018-01-29,86.22798207594388,88.10867577203204,84.43955223750957,86.8028335571289,10182700
2018-01-30,84.75182434790301,86.19250516022416,82.23240889751631,82.239501953125,11851400
2018-01-31,82.47368069692229,82.6794929600446,78.98198152119056,79.64199829101562,15744800
2018-02-01,79.65622092491873,83.41051074708817,79.6491278684352,82.56597137451172,9943500
2018-02-02,81.9698117234721,83.69437161527503,81.55818712701476,81.73561096191406,7184400
2018-02-05,80.19557772406338,81.99820463415512,77.64067544585198,77.71874237060547,9827800
2018-02-06,74.45413512033343,80.56460655691795,71.67922395059117,78.9181137084961,14107800
2018-02-07,79.14521001954938,82.92788691178038,79.04585312007065,80.63557434082031,10030800
2018-02-08,80.42976825483157,80.90526279810146,76.87419334736862,76.98774719238281,7212400
2018-02-09,77.76130718946938,80.01813826806854,75.51867304780797,78.98908233642578,8909300
2018-02-12,79.89039993367493,80.42976987929545,78.52778625325561,79.43619537353516,4823300
2018-02-13,79.15942570332386,79.77686265163359,78.34327490899616,79.38652801513672,5316200
2018-02-14,78.8045782108249,80.67107517176152,78.2652081883901,80.25235748291016,6189100
2018-02-15,80.63556688198942,82.55884013620256,79.75554097580212,81.54397583007812,7401100
2018-02-16,81.77820598804202,84.59569226959306,81.75691057712957,84.16987609863281,8717000
2018-02-20,83.5453437069802,86.2634783999448,83.19049600548236,83.72986602783203,8751400
2018-02-21,84.09181027580908,86.08605812290607,83.63760563220004,83.68019104003906,5122500
2018-02-22,84.14857941999523,84.97182864441736,82.73628715621831,83.4317855834961,5185700
2018-02-23,84.03501998757649,84.67374140249663,82.95628013902491,84.27631378173828,4685700
2018-02-26,84.64534414897844,86.38410063826764,84.48211728507067,86.25635528564453,4473500
2018-02-27,86.02216490540333,86.58282483069176,83.85759753336323,83.9285659790039,4754300
2018-02-28,84.4537428690554,85.16343818728276,82.16852307803602,82.20401000976562,6660000
2018-03-01,82.2607998968737,82.75758453209494,79.3510443020034,80.7917251586914,7148900
2018-03-02,80.15299712351627,81.94852555007787,79.40781481638032,81.64335632324219,5439700
2018-03-05,80.90526199970606,82.55175483434634,80.11749980496636,82.08335876464844,3975700
2018-03-06,82.33173453947043,82.53754677939577,80.78459892084567,81.30267333984375,3650500
2018-03-07,79.8975045070023,81.60786750001992,79.63491527595036,81.41625213623047,5286200
2018-03-08,81.61496139823763,83.56662351863027,81.15365835959935,83.04145050048828,6179400
2018-03-09,83.63759809394251,84.92215039280536,83.50985271103201,84.65956115722656,5835600
2018-03-12,84.73762639232528,84.87246482776064,83.69437335510312,83.95696258544922,4892900
2018-03-13,84.63823573332375,86.19246425783837,84.26209821179947,84.9859848022461,5403200
2018-03-14,85.40472473002984,85.63892546460937,83.70855349694502,84.4111557006836,3556100
2018-03-15,84.45376031300897,84.80860804541656,81.52981304873353,81.56529998779297,5812400
2018-03-16,81.53690367512205,82.84274602031654,80.61429749380378,80.699462890625,8879300
2018-03-19,80.7207423209591,81.60076839595654,78.37875106764484,79.50716400146484,8598900
2018-03-20,80.12460553792015,81.01172471922008,79.54974862654664,79.94718170166016,4933800
2018-03-21,80.25233299042917,80.75621592310836,79.29424557154496,79.80522155761719,4618000
2018-03-22,73.94314817044646,74.1631519603539,67.7900863760022,69.62110137939453,26861200
2018-03-23,70.25274903411469,71.19664525462562,69.10304590389653,69.16691589355469,14253600
2018-03-26,70.60758275078315,70.90565888706668,65.12164120173651,67.61976623535156,13760600
2018-03-27,67.77589966280912,67.93203349171038,64.66743626625377,65.29906463623047,10821300
2018-03-28,65.42680734381655,68.73398441921758,64.99389280475415,66.90296936035156,11154200
2018-03-29,67.08039697387743,67.8042892077093,66.35651015459096,67.17266082763672,7399400
2018-04-02,66.71134836995306,67.16555286186151,64.0854783126983,64.90872192382812,7816500
2018-04-03,65.53325697427083,65.6184223537517,62.60931600118029,64.29129028320312,10449200
2018-04-04,62.9570700264878,66.2926412177052,62.90029310244386,65.9590835571289,8841700
2018-04-05,66.05134797381362,66.19328488221979,65.04358184631033,65.44100952148438,7045000
2018-04-06,64.90163582560976,65.83843344553624,63.01384906154312,63.71644592285156,6761200
2018-04-09,64.85905386345098,66.27134601244293,64.1706485473183,64.2132339477539,8302100
2018-04-10,64.93713226698382,66.98815163984834,64.53260608583693,66.44168853759766,6253700
2018-04-11,65.70359625001154,67.05201848658228,65.57585087150387,66.45587158203125,7135700
2018-04-12,67.19443028570396,67.19443028570396,66.01847440337605,66.05432891845703,6402500
2018-04-13,66.42000836926245,66.4271803652879,65.31575621843749,65.84637451171875,4630000
2018-04-16,66.60645031028152,67.03667712495889,66.19056201882006,66.39850616455078,3922500
2018-04-17,66.82874306283834,67.4095545473891,66.4128601792562,67.10839080810547,4474700
2018-04-18,67.40238884497097,67.83261576474862,66.69968068184954,67.63184356689453,5289700
2018-04-19,67.71070198201838,67.78240553870575,65.53805193767008,66.69249725341797,4972900
2018-04-20,66.97931756146446,67.25896526453629,65.98261787308932,66.39850616455078,4754800
2018-04-23,66.63513083239168,67.25896325090729,66.49172372200286,66.80722045898438,4716300
2018-04-24,66.64948573373766,67.02952506385768,64.84970253236463,65.50938415527344,6378300
2018-04-25,65.22254612287276,66.16904724253412,64.90704392610883,65.87506103515625,5487800
2018-04-26,67.40236191767144,70.66492524130005,67.10120374120324,69.86900329589844,12594400
2018-04-27,69.86900060762196,71.23855634065426,69.10176120435138,70.79399108886719,6117600
2018-04-30,71.02344320785812,71.28874685634989,69.20931134569841,69.23082733154297,7449400
2018-05-01,73.21043721373155,74.12108921607941,72.55075583086267,73.18892669677734,11910500
2018-05-02,72.54359702243134,72.9666573250805,71.6759713668994,71.96996307373047,7625600
2018-05-03,71.84804574272748,72.25676196422822,70.82266919115477,71.90541076660156,7699500
2018-05-04,71.63293035211184,72.37148720589748,71.0736350830559,71.82653045654297,5224400
2018-05-07,72.24245585491913,72.6153177361244,71.15971379370362,71.43936157226562,6151500
2018-05-08,71.08081607742194,71.54689738672461,70.77248587009531,71.27442169189453,7620900
2018-05-09,71.30308410289486,73.16740334380489,70.9158784537581,72.55074310302734,5665600
2018-05-10,73.55462222698753,74.43658624984793,73.08854096524482,73.74822235107422,5369700
2018-05-11,74.18559963692454,75.06756887524867,73.16739533981708,74.70187377929688,6358900
2018-05-14,74.85964951513893,76.22203884681214,74.80945648310713,75.92804718017578,8471700
2018-05-15,75.56232703616517,75.69139557175826,74.27881367405294,74.70187377929688,8387600
2018-05-16,74.90266190922212,75.7559488259463,74.71622832434339,75.31855010986328,8296700
2018-05-17,75.36157417591455,75.583862275902,74.72340332916592,75.51932525634766,6702900
2018-05-18,75.48346886294067,76.56621041198424,75.3687442886199,75.9925765991211,5328000
2018-05-21,76.72396782511414,76.90322943218217,75.9710668871764,76.17184448242188,5797300
2018-05-22,76.40129912064374,76.89605743612303,76.07862494554324,76.17184448242188,9456800
2018-05-23,75.89938494912438,76.23639774166993,75.10346274947095,75.72012329101562,12816600
2018-05-24,74.96722269861567,74.96722269861567,72.85910398674663,73.95618438720703,13164500
2018-05-25,73.34670603217975,73.95619462002956,71.38199964793924,72.47908020019531,25301700
2018-05-29,71.89824169933641,72.84474274929016,70.93740212814501,71.3246078491211,25494700
2018-05-30,73.03834870968997,73.97051124305932,72.29979177309012,73.86295318603516,31273400
2018-05-31,72.37151659912104,72.49341321329369,70.62909306904918,70.94459533691406,18910900
2018-06-01,70.22036419345564,71.2959339469729,70.1988536736862,70.30641174316406,14837300
2018-06-04,70.61473797849477,71.31744044763866,69.99807758357973,71.0593032836914,10922500
2018-06-05,71.06647678433585,71.94844088763197,70.81551161147235,71.1596908569336,10199000
2018-06-06,71.16687644067008,71.69748940326198,70.50002287081386,71.69032287597656,4933500
2018-06-07,71.88391742140598,71.94128245898301,70.89439514104225,71.2170639038086,5092500
2018-06-08,71.18837306090074,72.06317063445067,70.98760092348871,72.01297760009766,4012900
2018-06-11,72.10620902333903,72.47907634308264,71.28160975634769,71.53974151611328,5770100
2018-06-12,71.5612514682,71.79070615688559,70.801178367041,70.92308044433594,8060400
2018-06-13,70.93023817872677,71.15252631285203,69.91920546256442,69.96939849853516,7816200
2018-06-14,70.54303280516008,70.93023857220983,70.09129547891737,70.80834197998047,4648700
2018-06-15,70.8226847343391,71.6114403091385,70.2705613026105,71.39632415771484,20806200
2018-06-18,71.09515828420653,71.22422686706821,70.49283640730862,70.61473846435547,6425600
2018-06-19,70.19168529497728,70.54303656746036,69.50332127371959,70.2777328491211,5528300
2018-06-20,70.42831857866459,71.38199187843627,70.15583736694042,70.4498291015625,5842700
2018-06-21,70.06260370892728,70.2633758274072,68.30584220159808,68.51378631591797,7225000
2018-06-22,68.8794759120992,68.91533042060034,66.99364583641976,67.03666687011719,9454800
2018-06-25,67.02233435157432,67.67484379381996,66.03997871934118,66.72117614746094,5573100
2018-06-26,66.94346509202988,67.30198836031597,66.02564640051843,66.05432891845703,5117100
2018-06-27,66.22643194455641,66.87894158002788,65.58826083563761,65.616943359375,5833000
2018-06-28,65.49503530109388,66.40568756726726,65.11500146978985,66.27661895751953,6698900
2018-06-29,66.57058415399177,67.73220127403707,66.36981204029674,66.4343490600586,6787900
2018-07-02,66.01129730969872,66.90043888525453,65.86071820512004,66.76419830322266,3854500
2018-07-03,67.10120829277547,67.66767564634515,66.77136758132292,67.12271881103516,2452400
2018-07-05,67.73220752101082,68.16243430012732,67.36651229697816,67.74655151367188,4744000
2018-07-06,68.26283376449054,69.60371286870387,68.09074411319318,69.49615478515625,5867400
2018-07-09,70.25620920958175,70.52151287838194,69.49613629981413,69.58218383789062,5953100
2018-07-10,69.63236156552865,70.95172403565505,69.3240314601317,70.87284851074219,5119900
2018-07-11,69.02289904665558,69.91203519323395,68.02620482873071,68.09073638916016,6230000
2018-07-12,68.75714135887726,69.30041840285038,68.16315867852666,69.2569580078125,4672000
2018-07-13,68.78613091470551,70.16243414719592,68.77164595555342,69.9958267211914,3712400
2018-07-16,70.08999579584759,70.13345619825307,69.00344152370371,69.72056579589844,3783500
2018-07-17,69.73506679423664,70.38700061277387,69.05416305176628,69.11211395263672,5107500
2018-07-18,69.01068349615596,69.1265852750279,68.32977988803674,68.38048553466797,5521900
2018-07-19,67.52572724248868,67.5691876450178,63.57067034381471,65.15703582763672,19747200
2018-07-20,64.25880932637517,64.93247309484005,62.84629119564237,64.4036865234375,11791900
2018-07-23,64.59203666239131,65.18601952029027,64.20812165413365,64.7586441040039,6316800
2018-07-24,65.56267724289799,66.35948249341531,65.01215494054965,66.30877685546875,7965000
2018-07-25,65.9755857996581,67.73580418354331,65.9755857996581,67.45330047607422,7494300
2018-07-26,68.05451144434255,68.49637727581349,67.03315333618069,68.04727172851562,6812400
2018-07-27,66.16390716439662,66.83757101727095,64.30227777926012,65.5988998413086,12905800
2018-07-30,65.67858395942798,66.30878744007492,64.74414660253808,66.24359130859375,6466000
2018-07-31,66.38845816185275,67.09833709554977,66.15666016951289,66.80859375,8691800
2018-08-01,66.8520626192882,68.4384336117784,66.8448173767812,68.02554321289062,5330400
2018-08-02,67.7865087232715,69.43807053260848,67.663367217216,68.90203857421875,6023200
2018-08-03,68.73542010484424,70.15518363464604,68.68471446186919,69.92338562011719,4876100
2018-08-06,69.72780451126621,70.66224176101764,69.35112930400967,70.30729675292969,5134200
2018-08-07,70.48115458014136,71.24173923945182,67.90239540140593,68.13419342041016,8890900
2018-08-08,67.74303439935642,68.1486850845088,67.27219863727903,67.89515686035156,4535100
2018-08-09,68.23561091077522,69.6408896373816,67.70682422240353,69.15556335449219,6176100
2018-08-10,69.06863791906746,70.07551118689881,69.03966247286711,69.39460754394531,4446800
2018-08-13,69.53946962227008,70.68397471949672,69.40183765349583,70.10447692871094,5920000
2018-08-14,70.06101942115575,70.51737021985221,69.3511348744605,69.48152160644531,5580800
2018-08-15,69.48153617088177,70.83610941896961,69.25698334569948,70.5898208618164,6861500
2018-08-16,70.8722886232986,71.45903150574128,70.3072814617975,71.14755249023438,6332900
2018-08-17,71.14758338763914,71.82124734040518,69.84371588986569,71.57495880126953,6307300
2018-08-20,71.95163117779146,72.60356490028981,70.60430332679526,70.72019958496094,6172500
2018-08-21,70.88681495907697,71.0244469621603,70.11898489240558,70.79988861083984,3528400
2018-08-22,70.87230392954707,71.22000369521669,70.3580022861714,70.72743225097656,2963300
2018-08-23,70.76366542095383,70.87956167896144,70.18416755141199,70.37250518798828,2137500
2018-08-24,70.36525125387318,70.69121531116669,69.93787591091058,70.5535888671875,2996100
2018-08-27,71.06789693889534,71.20552892177164,70.48115937231924,71.00270080566406,2456000
2018-08-28,70.83609390495336,71.49526727465407,70.33627718262485,70.45217895507812,3515400
2018-08-29,70.5753263100392,70.86507523875719,69.56120782277684,70.6839828491211,3637100
2018-08-30,70.62601885206897,70.79262625127748,69.94510982491256,70.1117172241211,3434400
2018-08-31,69.72055594739423,70.03928025734804,69.33664104304079,69.52497863769531,4703100
2018-09-04,69.51773191063886,69.51773191063886,68.14867419250155,68.49636840820312,4456100
2018-09-05,68.337009830665,68.99618866909508,68.15591747195346,68.95272827148438,5188800
2018-09-06,68.66297193151757,68.87303970797761,67.21423321924124,67.90238189697266,5416300
2018-09-07,67.83721269400809,68.34426919255966,66.35225283517636,68.21388244628906,4051700
2018-09-10,68.80063680337643,68.93826328888646,67.87343894153364,67.96036529541016,3156800
2018-09-11,67.88790239545456,67.89514763701789,67.27942921363548,67.49674224853516,2638500
2018-09-12,66.92450909310948,68.04728422047175,66.67098083010879,67.54022216796875,3304700
2018-09-13,67.67060067586277,69.80749412135613,67.66336095958891,69.77851867675781,4850700
2018-09-14,69.74953640878313,69.82921749200833,68.75714825275138,69.30767059326172,3446000
2018-09-17,69.10484482271342,69.65536713769357,68.67022426941337,69.08311462402344,3987200
2018-09-18,69.06863326027377,69.58293496101142,66.93899060995892,67.0838623046875,10240500
2018-09-19,66.43192271546668,66.81583764619427,65.48300048846075,65.9321060180664,8451400
2018-09-20,66.22909030874945,67.45327628644068,65.64235290003334,67.13455200195312,5991200
2018-09-21,67.25772827083651,67.60542817261656,66.67823580320638,66.83035278320312,9953500
2018-09-24,66.85931808371063,68.07625926540801,66.6057842957099,67.67060852050781,5910300
2018-09-25,67.71406605322942,68.55433183371744,67.65611516450585,67.9313735961914,5303900
2018-09-26,68.30079619403011,68.89477892275583,67.9820718671284,68.22111511230469,4656200
2018-09-27,68.34426323758073,68.73542344230992,68.0617595663598,68.19214630126953,3028600
2018-09-28,68.09072864830331,68.93099986732169,67.97482688299029,68.5108642578125,4527900
2018-10-01,68.62676400851373,69.2786976555105,68.3297753910767,68.81510162353516,3763800
2018-10-02,69.06138452709592,69.06862976941645,67.70681711769325,68.25733947753906,6792200
2018-10-03,68.5543341338009,69.97409779615758,68.52535868846694,69.54672241210938,4796800
2018-10-04,69.40185499320877,69.40185499320877,67.55471568576884,67.97484588623047,4425400
2018-10-05,68.16317472120743,69.01068578291317,67.3011786999132,68.36599731445312,4190100
2018-10-08,68.1414430582809,69.0831256798853,67.90964502432458,68.67747497558594,3305500
2018-10-09,68.60501996974598,69.00342531990982,67.94584673988344,68.50360870361328,3625600
2018-10-10,67.98207850629906,69.09760823289805,67.35912027551649,67.42431640625,5310800
2018-10-11,67.36638523985488,67.6416437491435,64.9107722845223,65.70033264160156,9994400
2018-10-12,66.41048342148333,66.68136933831492,65.08535042543978,66.39584350585938,5709600
2018-10-15,66.26405568202914,66.32994367456489,65.29033660888672,65.29033660888672,4827900
2018-10-16,65.72959322850451,67.3402571620649,65.54656361689223,67.28900909423828,3787100
2018-10-17,67.22315342292883,67.65510645434648,66.49835731635356,67.55260467529297,2857400
2018-10-18,67.24509584704708,67.64776333257832,65.3196258381021,65.81746673583984,4422300
2018-10-19,65.34891373045163,65.88335722900477,64.40447998046875,64.40447998046875,7059400
2018-10-22,64.81447180620349,64.81447180620349,61.13191540090265,61.69564437866211,7621100
2018-10-23,60.45833117263117,61.929884949029336,59.66764205999908,60.736534118652344,8096200
2018-10-24,60.64868832968695,60.861003345605134,58.0277085837081,58.13752746582031,8689100
2018-10-25,58.86231415939269,60.90492494643233,58.320548165514424,59.83603286743164,9173500
2018-10-26,59.316234151578186,59.689616123731604,58.152168501292294,59.147850036621094,6181500
2018-10-29,60.14354080591699,60.89029927925478,58.52555945900066,59.56516647338867,4343900
2018-10-30,59.98246275018239,60.67797301929592,58.6646473516701,59.73353958129883,5243100
2018-10-31,59.286956772936165,59.72622674236621,56.91488888389666,56.99542236328125,14068500
2018-11-01,56.892928376640896,59.04535856962357,56.73918416080226,58.72322463989258,10671700
2018-11-02,61.62972227889651,61.80542911707687,57.66164220413688,58.24733352661133,12781500
2018-11-05,58.16683118183305,61.37351481153954,58.035049586288636,60.45836639404297,10315600
2018-11-06,60.56816069765581,61.666338352194366,60.26066670931352,61.24903106689453,7945500
2018-11-07,61.60777999821253,63.855383829035326,61.600457248394044,63.66503143310547,10378000
2018-11-08,63.78949934264772,65.67836690025156,63.69432592393026,64.22877502441406,9333200
2018-11-09,64.3019733830589,65.54657267986204,64.10429824723808,65.00480651855469,9169800
2018-11-12,64.97553345364791,65.81014830975204,64.7925037819475,65.66372680664062,9344700
2018-11-13,65.89067169458346,66.53493402921788,64.5728560264432,64.5875015258789,7237200
2018-11-14,65.19516843254847,65.4514088445583,63.291655461910686,64.65339660644531,7268200
2018-11-15,64.15554498223511,66.10298295948225,62.93290837369816,65.9931640625,10365700
2018-11-16,65.69300079642751,67.35490746868805,65.30497326800119,67.01081085205078,8691100
2018-11-19,66.83509664946948,67.60381770140687,65.23907814107756,65.50996398925781,5971700
2018-11-20,65.15856314478303,65.67836674229258,64.32394828842997,64.4923324584961,5372900
2018-11-21,64.79251483348216,64.99750720705221,62.50098496375513,63.07203674316406,6532500
2018-11-23,62.66935584597909,63.364871920657805,62.1568750209502,62.69131851196289,1612800
2018-11-26,63.24772020424271,63.87734259529821,62.38382010388432,63.137901306152344,5227900
2018-11-27,63.12326903289383,64.20680147495264,62.59614272675847,64.1921615600586,4338300
2018-11-28,64.45570867532251,65.12925630529432,63.37217091724661,65.11461639404297,3953600
2018-11-29,65.1658754949169,66.13227178411809,64.6899973071813,65.82478332519531,3838000
2018-11-30,66.08100912967552,69.01679992675781,65.7954833971475,69.01679992675781,12031700
2018-12-03,69.05342393277196,69.3462724805841,67.9552460676925,68.57022857666016,6673900
2018-12-04,68.76057082610623,69.53662026419926,66.1835160645863,66.2933349609375,7008400
2018-12-06,65.67102496957234,66.24208207196173,63.81876612162544,66.13226318359375,8734300
2018-12-07,65.83942452260803,65.89067260009435,63.233084149380964,63.66503143310547,6737700
2018-12-10,63.45269896088239,64.33856153469165,61.93721413037892,64.1408920288086,5229400
2018-12-11,64.88034474431186,65.48068170257805,63.44539312664192,64.55088806152344,5098100
2018-12-12,65.39283368766719,66.01513338586336,64.69000049593275,64.86570739746094,4185100
2018-12-13,65.42943846203745,65.88334839960132,63.96520132538727,64.21411895751953,4078600
2018-12-14,63.54788520873002,63.81144830386093,62.28864055102025,62.67666244506836,5461600
2018-12-17,62.28132534411972,63.606458143264405,61.64438018948785,62.178829193115234,5958200
2018-12-18,62.56684475406972,62.596130163602034,60.61941249794711,61.19046401977539,5288600
2018-12-19,61.73956529761453,63.181839889824865,60.50960577799768,61.14654541015625,5510800
2018-12-20,60.75853045012412,63.31362878107711,60.33390584150188,62.5009765625,9453300
2018-12-21,61.95918232449841,64.94622693679626,60.92689821599018,62.1714973449707,16044700
2018-12-24,62.12026271613859,63.284334206341164,61.20511445695676,61.61510467529297,5097900
2018-12-26,62.03971646546608,65.22443063543264,61.95186582544694,65.18782806396484,6225000
2018-12-27,64.38982601231281,65.8394232389253,63.59181945192444,65.82478332519531,7272800
2018-12-28,65.95656074732639,67.95524694525517,65.89067275566907,66.71064758300781,6037700
2018-12-31,67.06205807618419,68.07970241403645,66.79117778742804,67.49401092529297,5722100
2019-01-02,66.79848894630979,66.81313444394402,64.73391504392357,65.32693481445312,6908400
2019-01-03,64.89497669193383,65.01211832093551,63.02075531286926,63.17449951171875,7653200
2019-01-04,64.24339691618964,65.26104116123176,63.15985910312095,65.20979309082031,8910600
2019-01-07,65.94192224379478,66.44708586645942,65.30497704937511,66.16156005859375,7281500
2019-01-08,66.76919027262628,67.57452491390228,66.18349895288515,66.46902465820312,7478300
2019-01-09,66.53495023356109,66.90833236140692,64.03110543991384,64.28734588623047,9971900
2019-01-10,64.33858298037465,65.07070160794859,63.78217684506618,64.57286071777344,6527700
2019-01-11,64.08966770002368,64.65339660644531,64.08966770002368,64.65339660644531,5318100
2019-01-14,64.45330938665532,64.45330938665532,62.61538341907083,62.81548309326172,6368500
2019-01-15,62.94145072665343,63.497274203344425,62.585721213754525,63.36387634277344,7295500
2019-01-16,63.482453539392154,64.02345188023102,63.326817993208635,63.40093231201172,4927000
2019-01-17,63.39350648339733,64.98686788404443,63.30457271192139,64.62372589111328,6438700
2019-01-18,65.5501223489507,66.54319670773242,64.41624320099162,66.32827758789062,6190000
2019-01-22,65.85395155261173,66.2245004559444,65.14249833670831,65.70573425292969,5664600
2019-01-23,65.83911461550164,66.1651994012401,64.99426371983976,65.55008697509766,4969300
2019-01-24,65.46116638147468,65.54268758726,63.06741813311209,63.64547348022461,8372600
2019-01-25,61.14799412550349,61.2221027905114,58.865411056836074,59.68803024291992,21308600
2019-01-28,59.28784932370966,59.36195800453831,56.8274038029409,57.16830825805664,14718800
2019-01-29,57.08676078081044,57.92420488633472,56.152975999891666,57.412845611572266,13909000
2019-01-30,57.57590496377589,58.687551954787374,57.049726066525935,58.59120559692383,9277200
2019-01-31,58.50968378387336,60.25867548468295,58.33182185023496,59.50275802612305,11563900
2019-02-01,59.473111739069786,59.82884125037246,58.62826051062078,59.65838623046875,6759500
2019-02-04,59.510160223055166,59.55462428518733,57.44990342959388,58.19841384887695,10205600
2019-02-05,58.220661052828284,59.3323081288622,57.96869042957605,59.05810546875,7965500
2019-02-06,58.99140949093491,59.2063286252133,58.39112182031145,58.606040954589844,4907200
2019-02-07,58.06504066123847,58.709798106541555,57.66484696975349,58.6727409362793,5877500
2019-02-08,58.568964109101536,59.18407670184354,58.465210859015905,59.04326629638672,4598900
2019-02-11,59.20631202021438,59.42123109421659,58.67272061636456,59.11737823486328,4803500
2019-02-12,59.28042598365122,59.376772339931975,58.22806820643955,59.2359619140625,6620100
2019-02-13,59.53981258554608,60.26609113750953,59.50276107679164,59.87331008911133,4237200
2019-02-14,59.62134494289763,59.79180000817979,59.08034645030043,59.673221588134766,3436300
2019-02-15,60.125284570721746,60.54771024577114,59.40642419005351,59.91777801513672,6295400
2019-02-19,59.65840211269427,60.414319751025374,59.45830809653112,59.673221588134766,5674700
2019-02-20,59.68060041210891,59.732477028017264,58.65047500040941,59.2804069519043,5564100
2019-02-21,59.09514313991891,59.22113407616991,57.879743073740975,58.36145782470703,6360800
2019-02-22,58.66531147040446,59.42864138963374,57.98349711697714,59.302650451660156,5022700
2019-02-25,59.62874332686154,59.74732171870643,59.19890513761722,59.50275802612305,5511800
2019-02-26,59.43605017543838,59.92517751047335,59.302652325349605,59.665794372558594,4283100
2019-02-27,59.391595778147504,59.391595778147504,58.3985271301525,58.8505973815918,4175500
2019-02-28,58.88765185475909,59.072926371916324,58.3614729045281,58.724609375,6310800
2019-03-01,59.1173710225826,59.91775803071066,58.75423467142602,59.361934661865234,8567900
2019-03-04,59.584268063237644,59.8288317098763,58.628251161573004,58.88763427734375,5872500
2019-03-05,58.82834127603664,59.213715298004274,58.33921966861926,58.48003005981445,5933100
2019-03-06,58.64308763398638,58.64308763398638,57.47956390234703,57.872344970703125,5293200
2019-03-07,57.63520345562152,58.635690530342146,57.390645351303355,57.9835205078125,6642500
2019-03-08,57.56107323405773,57.83528149586925,57.13123508985426,57.49437713623047,6189100
2019-03-11,57.486979031516626,58.03539003893248,57.264647341254374,57.86494064331055,8078100
2019-03-12,58.16137209304058,58.65049382082741,57.84269973473672,58.35405349731445,6128800
2019-03-13,58.487437597462396,58.769058382889284,57.91679477363472,58.494850158691406,5984500
2019-03-14,58.546748723137995,59.584287173108144,58.10950356690946,59.250789642333984,6161800
2019-03-15,59.33229466292334,60.36983282923663,58.62825393620797,60.28089904785156,12751100
2019-03-18,60.28090021278279,60.58475306445765,59.49533825148211,59.76954650878906,5550100
2019-03-19,59.53240569573953,60.24385912113048,58.92470554150169,59.89554214477539,6335500
2019-03-20,59.82143690980618,59.9622473519445,59.332309471302246,59.60651779174805,5360900
2019-03-21,59.19890859513215,60.25867900409382,58.73943143521975,60.20680236816406,5159200
2019-03-22,59.865899053471374,60.76262700767379,59.058104899981764,59.109981536865234,4992500
2019-03-25,58.9172776851011,59.317471193155605,58.10948376163889,58.92469024658203,4008400
2019-03-26,59.176679888977354,60.16975424511141,59.13962837787351,59.85108184814453,4921900
2019-03-27,60.028940989607634,60.028940989607634,59.13962560696887,59.206321716308594,4006200
2019-03-28,59.532409923286075,59.65098267554011,58.91729716196253,59.258201599121094,3071000
2019-03-29,59.3471378772449,59.95483809996342,59.25820406875077,59.725093841552734,7105900
2019-04-01,60.01412113123156,60.11046183992437,59.26561053560501,59.86589813232422,4759400
2019-04-02,59.94741357462432,61.874267141166385,59.880717472158764,61.56300735473633,6355800
2019-04-03,61.97062824273196,62.79324762701695,61.35551543211705,61.5704345703125,6083500
2019-04-04,61.540785858472255,61.79275649421534,60.821919809006864,61.370330810546875,4827900
2019-04-05,61.37771873472321,62.38561218133991,61.266552935410246,61.844608306884766,3996300
2019-04-08,62.02988410507211,62.25221570853934,61.348075480493,62.237396240234375,3499200
2019-04-09,62.0817803597288,62.0891929232894,61.14058833618863,61.28139877319336,3712700
2019-04-10,61.65934598660459,61.79274384119144,61.2146883560246,61.47407150268555,3641900
2019-04-11,61.65934918660392,61.69640634696234,60.1993909270209,60.599578857421875,9094200
2019-04-12,60.57706583206866,61.4331191312224,59.95379724769063,60.65966796875,5011500
2019-04-15,60.79482856584638,61.20783920839123,60.35178599393241,60.84739303588867,3495500
2019-04-16,60.907457475330496,61.05013489529199,60.08894718330999,60.231624603271484,3624700
2019-04-17,60.14903907971615,60.224130368635024,58.234185431343356,58.55708312988281,6817100
2019-04-18,58.61715022395488,58.72979001707896,57.67849482975064,58.24919891357422,7784900
2019-04-22,58.271712330248945,59.39809854434821,58.19662106179497,58.684722900390625,5358600
2019-04-23,58.684741651850445,59.81863907383685,58.384370752960876,59.06771469116211,9920600
2019-04-24,59.49573589746046,59.76606337963247,58.902505002123725,59.07521438598633,7056400
2019-04-25,60.1114999839734,60.42688685422126,57.753597846999234,59.578338623046875,10442900
2019-04-26,59.826144144666245,60.56205255989976,59.62339708231018,59.848670959472656,5790000
2019-04-29,60.41936976491898,60.8098536174501,60.00636482866622,60.299224853515625,6444500
2019-04-30,60.58457983597191,60.592090683997355,59.08273106039412,59.61588668823242,9367400
2019-05-01,59.77356534712517,59.83364065828227,59.03015199112139,59.24040985107422,5231700
2019-05-02,59.12026019151832,59.15780296114201,58.27171224485196,58.925018310546875,5206300
2019-05-03,59.112758344265266,59.172833659723864,58.75982302731781,59.105247497558594,4527300
2019-05-06,58.384356187312704,59.713489492253366,58.07647451725873,59.518253326416016,5413200
2019-05-07,59.02264013794693,59.31550011346993,57.948818317996974,58.53453826904297,4275300
2019-05-08,58.53452610239809,59.24039652699023,58.06144602390727,58.5645637512207,3820700
2019-05-09,58.204130546881984,58.669699837872145,57.618410645896674,58.50450134277344,3792200
2019-05-10,58.15906524658203,58.36932879253707,56.78487859236764,58.15906524658203,4731800
2019-05-13,57.29551472501046,58.04643887223683,57.19789091924922,57.723541259765625,3858400
2019-05-14,57.941310521910914,59.593341370478036,57.821159907202286,58.90249252319336,6365200
2019-05-15,58.955055585648985,59.43564657488414,58.181604641382926,59.15780258178711,4795700
2019-05-16,59.30800060414543,60.63713402418221,59.10524784555328,59.69847869873047,5404700
2019-05-17,58.97005935229772,60.13399381529554,58.58708651757461,59.668418884277344,4756400
2019-05-20,59.33802485727314,60.36679302336683,59.2554284700873,59.93876647949219,4395500
2019-05-21,60.32174016810692,61.20032007518463,60.31422932223281,60.734745025634766,4841900
2019-05-22,60.45691236126674,61.38805681771853,59.98382642192076,61.267906188964844,4219500
2019-05-23,60.36680356156859,61.2979480823705,60.31423909013053,60.93750762939453,3299100
2019-05-24,60.89245061743019,60.8999614648095,59.97632775558185,60.11899948120117,3872700
2019-05-28,60.07393365447906,60.14902492572781,58.512010004479386,58.59461212158203,6557800
2019-05-29,58.24919425736201,58.7823497911599,57.89625894069782,58.61714553833008,4182200
2019-05-30,58.96257397908913,59.01513845133877,57.9187896522049,58.27923583984375,3533100
2019-05-31,58.05393923088387,58.24918109730851,57.370601292041826,57.60338592529297,4003200
2019-06-03,57.54331898941406,57.701012382842386,55.425712989081305,56.8449592590332,8434400
2019-06-04,57.17537005986269,58.15157384445727,56.995149849925774,57.6334342956543,6447100
2019-06-05,58.12903896315686,58.69973717023207,57.565845872343104,57.8662109375,3804400
2019-06-06,57.94131204593876,58.36182775028647,57.71603250198289,57.87372589111328,4032800
2019-06-07,58.189119479358766,58.857441614453606,57.88124351095767,58.144065856933594,4829100
2019-06-10,58.166584219889835,58.384352911811334,57.52078898980445,57.78361129760742,3969400
2019-06-11,58.18912025857277,59.247926232522495,58.18912025857277,58.69974899291992,4210200
2019-06-12,58.75981512579665,59.510739280758905,58.707250664113154,59.0001106262207,4165700
2019-06-13,59.270456904251425,59.473203950181826,58.79737664434855,59.28547286987305,2924900
2019-06-14,59.28546903506311,59.57832904307367,58.729786677440195,59.090232849121094,4075900
2019-06-17,58.872464852358775,59.36056678145955,58.872464852358775,59.06019592285156,3083200
2019-06-18,59.23291075358148,59.47320631677478,57.82868588361673,58.759830474853516,5433500
2019-06-19,58.87246672900276,58.93254204845887,58.038940291117115,58.27923583984375,6147300
2019-06-20,58.752305122069245,59.450664825356085,58.63216023468377,58.827396392822266,5347000
2019-06-21,58.68472243806715,59.38308211447081,57.39313200608648,59.15780258178711,10516900
2019-06-24,58.87997173445872,59.55579895944574,58.45945026908562,58.910003662109375,5182700
2019-06-25,52.9176277881507,53.06781033224773,48.85512523153191,49.335716247558594,90131800
2019-06-26,50.49215066824527,51.37073649408343,50.16174785671704,51.0628547668457,42093800
2019-06-27,51.1829919729016,53.01524297300743,51.13793262885634,52.56468963623047,22129200
2019-06-28,53.0002383415396,54.62223184650854,52.81250726699101,54.607215881347656,21381500
2019-07-01,55.19292345087693,55.45574575006182,54.276795097349805,55.11783218383789,18010900
2019-07-02,54.967651173733096,55.75612390442444,54.30683991585935,55.74110794067383,12862200
2019-07-03,55.83120434535004,56.29677933861851,55.40317784781628,56.289268493652344,7434100
2019-07-05,56.056480810957815,56.16160971837857,54.52459507970366,54.80994415283203,10854900
2019-07-08,54.45702155903147,54.81746770308737,53.22550630457755,53.4808235168457,13487400
2019-07-09,53.45079216976429,54.40446351471798,53.233023434186386,53.495845794677734,11832500
2019-07-10,53.75116553644388,53.87131045149889,53.28559038399785,53.80373001098633,9170400
2019-07-11,54.291829452434385,54.36692073698938,52.45206147079939,53.495845794677734,13001000
2019-07-12,53.59495503910029,53.59495503910029,52.25317365552702,53.57970428466797,12903000
2019-07-15,53.60257439712469,54.14385984825304,53.137525268493846,53.572078704833984,10253300
2019-07-16,53.4806063879266,53.594963799026,52.70298064561835,52.72585678100586,10141600
2019-07-17,52.85545331250609,53.25951107963373,52.077827655824414,52.085453033447266,12205000
2019-07-18,52.27604131439731,52.56574165284627,51.841487898494734,52.032081604003906,8573300
2019-07-19,51.948215134646645,52.46663019865181,51.917719446592486,52.25316619873047,9806900
2019-07-22,52.222679138183594,52.413272857666016,51.71950892684981,51.84149169921875,9961800
2019-07-23,51.841489282971,52.176936074892225,51.536538182720655,51.635650634765625,8025300
2019-07-24,51.666140093586804,51.757627167862125,50.89614569682188,51.429805755615234,12595300
2019-07-25,51.429804506402576,51.74238097357374,50.697925379352334,50.819908142089844,12403500
2019-07-26,51.567028864052176,52.7105910165367,51.361190235846436,51.65851593017578,12259300
2019-07-29,51.74237958269121,52.154062671176476,50.98762434557249,51.216339111328125,10117300
2019-07-30,51.01812003543712,51.48316912707096,50.514955693816084,51.216339111328125,8143700
2019-07-31,51.01049902031989,51.368810278978216,50.03465442186067,50.78940963745117,11300000
2019-08-01,51.025749998037085,51.231588652550734,49.638227975010544,50.164268493652344,13106700
2019-08-02,49.93554725875906,50.156636639253705,49.57723018749043,49.821189880371094,9653900
2019-08-05,49.53910832945145,50.4082149829105,49.203661615324414,49.72970199584961,11618800
2019-08-06,49.760200460170694,50.194753861970234,49.01307641603862,49.37901306152344,10248700
2019-08-07,49.081689739131136,49.47812791019048,48.265951807304006,49.14268112182617,10532100
2019-08-08,49.394277384129715,49.89744186401367,49.043585579008244,49.89744186401367,7427400
2019-08-09,49.836442061829786,50.980004245581625,49.01307589357854,49.99654006958008,10893500
2019-08-12,49.737334188662565,49.920308342732014,48.852982376494566,49.196048736572266,5258900
2019-08-13,49.447631443919974,50.263372271192345,49.279908052366316,49.561988830566406,7082500
2019-08-14,49.17316800215113,49.54672997541988,48.41079330444336,48.41079330444336,9373300
2019-08-15,48.88348754492563,48.97496882323546,47.770417824401754,48.01437759399414,9195700
2019-08-16,48.41842939490252,49.40951619913098,48.08298548049227,49.119815826416016,8348100
2019-08-19,49.58485667480801,50.98762348618881,49.53149067255892,50.7436637878418,9826300
2019-08-20,51.368805368934744,52.19217144371931,50.568315421053136,50.62930679321289,12037900
2019-08-21,51.338316684303855,51.78049546807975,50.774160956030784,51.49079513549805,7615700
2019-08-22,51.74238747814245,51.86436443975549,50.934266114562675,51.47555160522461,6495700
2019-08-23,51.292558743328065,51.6813713920565,49.920288044540534,50.29384994506836,8904700
2019-08-26,50.644556750274745,51.02574413938822,50.377726741186905,50.66742706298828,4841100
2019-08-27,50.82752987968894,51.063870038502266,49.92792732356796,50.065155029296875,7591200
2019-08-28,49.98892210698723,50.60644391653193,49.859319769557175,50.37010955810547,6872800
2019-08-29,50.87327553429536,51.10198449597907,50.286243651411155,50.48446273803711,6011900
2019-08-30,50.621685147353624,50.64455545948426,49.92792132494941,50.11851501464844,6415100
2019-09-03,50.149010463178946,50.16426121549832,49.500993084592416,49.859310150146484,7915700
2019-09-04,50.0651484932699,50.636929556417684,49.12743080692388,50.6064338684082,9618300
2019-09-05,50.804652616330536,51.307822740671526,50.6445546176196,51.10197830200195,5602400
2019-09-06,51.27732913034041,51.932971903886155,51.07911005970943,51.55178451538086,7502500
2019-09-09,51.81098516167947,51.84148084838871,50.55306571309618,50.85039138793945,10310900
2019-09-10,50.3700953059811,51.97870635986328,50.04989933359077,51.97870635986328,12155700
2019-09-11,52.131191859694425,53.168022155033384,51.887232132347535,52.9774284362793,8369100
2019-09-12,53.94565360844883,54.25822431639047,53.511100115435795,53.999019622802734,9560100
2019-09-13,54.242970082950606,54.51742548587904,53.73218034501204,53.75505065917969,8135600
2019-09-16,53.64830884346321,54.09810711710625,53.15276413338761,53.808406829833984,5992000
2019-09-17,53.75506217893738,54.95961024274974,53.64070476713391,54.5860481262207,9013500
2019-09-18,54.64703006651481,54.75376208134237,53.983761845979025,54.33445358276367,6252600
2019-09-19,54.43356184556199,54.822374621900764,54.288708772395786,54.639400482177734,5541200
2019-09-20,54.890983023095174,55.653357787304834,54.890983023095174,55.18830871582031,12968700
2019-09-23,55.14257472386725,56.24801593835226,54.929110694846024,55.599998474121094,8092300
2019-09-24,56.28612786171921,56.28612786171921,55.02058301464988,55.615234375,8223800
2019-09-25,55.561871496663755,55.83632688092402,54.90622872498177,54.9595947265625,5922700
2019-09-26,55.61523255324092,56.766419989505394,55.36365332041968,56.4385986328125,10324100
2019-09-27,56.57582426179626,57.284832946315305,56.35473490678954,57.063743591308594,7677300
2019-09-30,57.13999974348906,58.275942598243084,57.13999974348906,57.72703170776367,8315100
2019-10-01,57.856626526694384,57.96335853968686,55.60762306033493,55.828712463378906,10910800
2019-10-02,55.56949586346682,55.653357552492686,54.56316141161431,54.990089416503906,8380500
2019-10-03,54.93672478852419,56.36999309753532,54.92147985216487,56.30137634277344,6228500
2019-10-04,56.583471758266434,57.223863947438524,56.377627257132914,56.91891860961914,7007500
2019-10-07,56.96464979271119,57.383952470851916,56.47673035342764,56.66732406616211,5163500
2019-10-08,56.32424117761953,56.987509265673104,55.973549510882584,56.057411193847656,6121500
2019-10-09,56.469090747399335,56.888399136342514,55.84394375981126,55.88206481933594,5851000
2019-10-10,55.82109778346973,56.89604349644829,55.805847026429134,56.75881576538086,7329400
2019-10-11,57.21516531036011,57.50135337909823,56.90576754031989,56.95217514038086,7164900
2019-10-14,56.96764222035496,57.36985514777199,56.76653280601094,57.05272674560547,5040900
2019-10-15,57.393064639707646,57.99639294260015,57.08367277312267,57.62511444091797,6028300
2019-10-16,57.53228371052802,57.996383235268496,57.501343348793945,57.818477630615234,8288300
2019-10-17,58.00413422732382,58.92459113235754,57.74114991232713,58.12015914916992,6811300
2019-10-18,58.19750224241682,59.690341161573926,58.17429844025084,59.14116287231445,9480200
2019-10-21,59.466022649261085,60.21631032643161,58.669327371860355,59.7908935546875,7839100
2019-10-22,60.3710097021472,60.84283995616306,60.13895990791036,60.231781005859375,6062000
2019-10-23,60.16989834228466,60.347798064386645,59.705804669981006,60.13895797729492,6136700
2019-10-24,60.2085779152886,60.247254852331274,58.97872921412273,59.404151916503906,5699300
2019-10-25,59.087020338011726,59.39641814510276,58.95552818791155,59.195308685302734,5497000
2019-10-28,59.303590569860006,60.62626029729293,59.164361866905395,60.587589263916016,7146400
2019-10-29,60.41741967169105,60.9047171771877,60.01520079939749,60.69587707519531,6391500
2019-10-30,60.72682792063059,61.71689623669178,60.34008211583964,61.6163444519043,7222500
2019-10-31,61.65500556895429,61.67820936930374,60.90471788420642,61.53125,10009400
2019-11-01,61.90252292436898,63.565530806078165,61.20637940397074,63.23292922973633,13356300
2019-11-04,64.16110675620008,64.447300687447,63.53458063514883,64.19204711914062,9127900
2019-11-05,64.33127327901335,64.50917888362727,63.016340362594306,63.302528381347656,7475600
2019-11-06,63.24839569630771,63.619674203110314,62.15003921147714,63.488182067871094,9303600
2019-11-07,63.58873218629599,63.88265681648963,62.714688961395666,63.43403625488281,6561500
2019-11-08,63.503658511677685,66.10259073243834,63.495921943402756,65.90921783447266,11364100
2019-11-11,65.70810190247536,66.2727533055327,64.89593935170075,66.25728607177734,8726300
2019-11-12,66.21088255144777,68.28384036227628,66.17221151059249,66.8606185913086,12165900
2019-11-13,66.31916030455795,67.50260136868287,66.00203185464767,67.03077697753906,5798800
2019-11-14,66.89154874482101,67.87388037129895,66.46612605150067,67.78105926513672,5425600
2019-11-15,68.14460061621286,68.98770942787253,67.49487058265954,68.55455017089844,8036700
2019-11-18,68.33024507842009,69.15788675524243,68.31477784298748,68.63191223144531,5772300
2019-11-19,69.04184335501192,69.93135963674555,68.77112254785933,68.856201171875,7504800
2019-11-20,68.6241506595271,68.6241506595271,66.93793935066964,67.44844055175781,10933000
2019-11-21,67.13133137178566,67.19321211120528,66.17220351587011,66.9224853515625,9614100
2019-11-22,67.0153095277865,67.13133444419036,65.98656431762319,66.55895233154297,7784700
2019-11-25,67.17773459789302,67.97442988686734,66.56667561380793,67.8816146850586,9522100
2019-11-26,68.1832867486966,68.214227121316,67.23962603825929,67.8506851196289,6431400
2019-11-27,67.95897538311526,68.69379007434142,67.76560247476387,68.32251739501953,4711800
2019-11-29,68.06723850453437,68.13684989312227,67.46391619835657,67.8583984375,3042800
2019-12-02,67.94349711251161,68.09046240016255,67.29376702214988,67.31697082519531,6526400
2019-12-03,66.48932683814348,66.89154571200493,66.20313286640638,66.4815902709961,10054500
2019-12-04,66.65948200415956,67.71916723400457,66.61307441349803,67.44844055175781,6174600
2019-12-05,67.48712847611644,67.48712847611644,66.72137359905862,67.07717895507812,6072100
2019-12-06,67.45618952602983,67.8429352560733,67.12358796214158,67.27828979492188,6044600
2019-12-09,67.4639411203611,67.85068693655096,66.81420508050029,66.8606185913086,5582700
2019-12-10,67.23188762042358,67.25509142393169,66.68270929939914,66.95343017578125,7816000
2019-12-11,67.06171417236328,67.49487344772439,66.69817810555125,67.06171417236328,7326400
2019-12-12,67.10813283597692,68.79434475921423,67.10039626762432,68.63191223144531,6260500
2019-12-13,68.67056524652942,68.91034569107073,67.54900508195828,67.9434814453125,5975200
2019-12-16,68.36116392991539,69.7070431384887,68.26834874399358,69.17333221435547,6723300
2019-12-17,69.61422858336341,69.745720709938,68.8948813186178,69.67610931396484,8750000
2019-12-18,69.65291552428452,69.75346730000747,68.8562142811672,69.09600067138672,6490100
2019-12-19,69.36669881204321,69.36669881204321,68.50038644667256,68.6628189086914,5447000
2019-12-20,69.92363187313136,71.153480509566,68.95676751067455,69.06505584716797,19134800
2019-12-23,69.25069472047441,69.97777863641184,69.09599877725331,69.80760955810547,5907200
2019-12-24,69.92363743551148,69.92363743551148,69.1733496863566,69.49821472167969,1798800
2019-12-26,69.76893038548384,70.17114926700219,69.18881176509034,69.48274230957031,4066700
2019-12-27,69.59877362935578,69.83081755813939,68.70925714917117,68.99544525146484,4087800
2019-12-30,69.01093015053895,69.40541256836546,68.19103084012647,68.469482421875,7014800
2019-12-31,68.22967075654219,68.53133190864676,67.97441719667812,68.48492431640625,4702100
2020-01-02,68.90263232452791,69.28164155166229,68.46174235382436,69.26617431640625,5639200
2020-01-03,68.19874641938077,69.14240702514194,67.98990630395639,68.60869598388672,5988500
2020-01-06,68.23743373832771,69.32032321955455,68.05179739623173,69.15015411376953,6786600
2020-01-07,68.78659374698856,69.25842399578734,68.26835590036409,68.75565338134766,7242500
2020-01-08,68.9567623862475,69.66063652114731,68.74018572935525,69.24295043945312,7696800
2020-01-09,69.62196880054314,69.79213786798402,68.87941769820512,69.77666473388672,7518000
2020-01-10,69.79215865785996,69.83856627143274,68.70926909806612,68.88716888427734,8581400
2020-01-13,69.2275068814952,69.2275068814952,68.0053885839297,68.469482421875,9292200
2020-01-14,68.28134935372998,69.33183478000433,68.02264704938595,69.14368438720703,8876900
2020-01-15,69.12798139602066,70.46067993315687,69.12798139602066,69.97463989257812,8490100
2020-01-16,70.01383339014053,70.39796914085684,69.70809659655046,69.97463989257812,7073200
2020-01-17,69.87271405521129,69.98246540293093,68.82223516103775,68.98686218261719,10122300
2020-01-21,68.73599158236112,69.40234066720207,68.64975753809946,68.97901153564453,13552000
2020-01-22,69.01038565414788,69.12013701169596,68.32051912370272,68.3675537109375,6438900
2020-01-23,68.24212375158298,68.25779995310985,66.62719986830622,66.8467025756836,12266800
2020-01-24,66.97214318673063,67.01134266618908,64.87902017326763,65.49049377441406,13215400
2020-01-27,66.67423272203197,67.3640991484145,65.85109168358733,65.86676788330078,13832000
2020-01-28,66.62720142851728,66.62720142851728,65.56888136116497,65.67079162597656,8614400
2020-01-29,65.69430772774938,65.85109365357229,65.16906231614325,65.22393798828125,5703200
2020-01-30,64.73791171831184,64.90253876953581,63.640392062484366,64.11075592041016,10870000
2020-01-31,63.922610483967006,64.06372023703982,63.03675846695489,63.514957427978516,13870100
2020-02-03,63.74229553678688,64.75358101297957,63.436558762705396,64.51840209960938,10143700
2020-02-04,65.52967763873029,66.40769441290671,65.52967763873029,66.13331604003906,8251500
2020-02-05,66.682069011886,68.31266893692944,66.54095928796879,67.91285705566406,10020600
2020-02-06,68.90063782477341,68.95551350635746,67.59145657769642,68.34403991699219,7769700
2020-02-07,70.35090714913784,72.89088186540988,69.67671699394205,72.34996032714844,19090300
2020-02-10,72.40486023289651,74.86643684004731,72.20887479614245,74.27848052978516,13998300
2020-02-11,74.67828480500793,76.10505839840698,74.48229938843663,75.2583999633789,10682800
2020-02-12,75.24274165992942,76.71655018996513,75.03107401032219,76.66167449951172,10591000
2020-02-13,75.92475288884664,76.32456483284402,74.65477115532637,74.74884033203125,10613000
2020-02-14,74.65477253705852,74.70964821815221,73.51021236396053,73.72972106933594,11175800
2020-02-18,73.43181547050263,74.08248849804193,73.11040249295935,73.38478088378906,9406300
2020-02-19,73.51020190323851,74.30982569224409,72.92224569761669,73.80026245117188,6349100
2020-02-20,73.63564182611839,73.99625427916344,72.58515687072602,73.8708267211914,5446200
2020-02-21,73.65916585769003,74.88211306954283,73.20447820882136,74.44310760498047,6676000
2020-02-24,72.25589497500938,73.58859926771859,72.2402187748362,73.01631927490234,10705100
2020-02-25,73.15743668800467,73.26718804374897,69.07310128923365,69.91191864013672,11366400
2020-02-26,69.47291561351375,71.47980445177711,69.13582044324289,69.30828857421875,9786900
2020-02-27,67.56793285458994,70.12357833207983,66.00788466183367,66.96429443359375,14184100
2020-02-28,64.9025270505252,67.19163513183594,63.95395841370122,67.19163513183594,18450000
2020-03-02,67.41898132058631,69.59833813189641,65.4983266869929,69.52778625488281,12171100
2020-03-03,70.11575353038577,71.26030779209364,67.15245460910087,68.6497802734375,12660900
2020-03-04,69.98246552946226,72.01287742794621,69.73160445122099,71.92664337158203,16590400
2020-03-05,70.6017886504866,71.89529367115121,70.10790752521493,71.032958984375,9688400
2020-03-06,69.5591478267837,70.36660679939648,68.40675260140415,69.62969970703125,12664600
2020-03-09,65.85109930122188,68.4694615692237,64.6203111368557,66.8467025756836,15806200
2020-03-10,69.13582022380486,69.15933751777227,65.66295826427013,68.61841583251953,12965800
2020-03-11,67.26221973276964,67.92072808060546,65.5140266038207,66.51747131347656,10382200
2020-03-12,61.81381193604416,63.72663191011272,60.4105553463301,61.625667572021484,19935700
2020-03-13,65.34937780926802,67.66984442479094,63.25625499478961,66.92510223388672,21867700
2020-03-16,61.93139353717216,64.42432835170595,57.68243101094806,58.22334671020508,20916000
2020-03-17,59.35222471000198,60.920108092057774,54.86807728036234,57.2434196472168,23205000
2020-03-18,54.87591734260332,55.96559579421213,50.7131889552488,55.68337631225586,23712800
2020-03-19,54.17037265380762,58.678037626854575,51.21491494659805,55.7068977355957,19739900
2020-03-20,57.227747238889734,57.227747238889734,52.37514593580881,53.950870513916016,18844500
2020-03-23,52.82198943818248,53.112050019493395,49.03555259332891,50.564239501953125,19219000
2020-03-24,53.43345996341904,56.30268298238812,52.59463674676198,52.9082145690918,18376300
2020-03-25,53.24530382795469,55.40898398506912,51.38736635022497,53.23746871948242,20017300
2020-03-26,53.95087187710621,58.25471048023385,53.903837285258135,57.878421783447266,15979400
2020-03-27,56.153724819286246,58.84264427555103,55.43250010905163,56.969024658203125,12293300
2020-03-30,57.63539904169538,59.76772171453527,57.59620553993074,58.98377990722656,10671600
2020-03-31,59.10919723488304,61.08472741514611,58.35661402425903,59.728511810302734,20474400
2020-04-01,56.53788231409467,58.003849588596594,55.996960581662904,57.557003021240234,12948000
2020-04-02,57.05527175404637,59.187593977479835,56.02046902573309,58.89753341674805,8077800
2020-04-03,58.52125922892716,59.140573996826234,56.874982570221555,57.51781463623047,8062700
2020-04-06,59.37574358858229,60.567338340110034,58.03520397886403,59.3679084777832,10266500
2020-04-07,61.44535210415116,61.60214404247691,58.99161658411188,59.10136795043945,11591700
2020-04-08,59.92450005784829,61.915712513998145,58.62315408232517,61.58645248413086,12218500
2020-04-09,61.58643309722383,62.778027348020366,61.58643309722383,62.519325256347656,9425900
2020-04-13,63.2327428780366,63.7579824022393,61.664859416416064,62.950523376464844,9293500
2020-04-14,64.14395790709989,65.91821674122455,63.88139746503471,65.3453598022461,11072700
2020-04-15,64.05645406382237,66.06940582493812,63.348340742407,65.0987319946289,8977300
2020-04-16,65.82275748064122,66.61043289039681,64.90777780617285,65.13055419921875,10326900
2020-04-17,66.83321548683949,67.4617666942471,65.63976521028879,66.39561462402344,10734800
2020-04-20,66.46720093313411,67.89138514691159,65.74317177828082,66.82523345947266,9126300
2020-04-21,65.6477202861754,66.01371095939703,63.66658854585155,63.93710708618164,9627500
2020-04-22,64.62931637001124,65.5999842085389,64.2314995923483,64.82026672363281,7033300
2020-04-23,65.3851537555425,66.697950093652,65.21011343443442,65.27376556396484,7869600
2020-04-24,65.93416030587349,66.570663560053,65.52042742396414,66.50701141357422,6770700
2020-04-27,66.8570659919501,67.56517915142786,66.65815766467655,67.38218688964844,9209700
2020-04-28,68.18577660581674,68.40060101258722,65.53632212718712,65.84661865234375,8341000
2020-04-29,66.61041637335417,67.42991764608044,65.35331438693915,66.64224243164062,8231700
2020-04-30,66.01368771756236,66.2444220744838,64.62928764623337,65.40104675292969,15535800
2020-05-01,65.20216496843146,67.01621450503448,64.04849878485953,65.9102783203125,12705300
2020-05-04,65.41698272462105,65.91027157487945,64.54178715042578,65.13055419921875,6833000
2020-05-05,65.99779537858238,68.80638668921577,65.71932487191951,67.92323303222656,10927000
2020-05-06,68.64724258437666,70.13507909335063,67.8277412275805,67.96299743652344,17042600
2020-05-07,68.83820059313706,69.09280304386216,66.48312640637955,67.00824737548828,11941800
2020-05-08,67.16737463205098,67.35833103127808,65.59997575872052,66.80138397216797,20188100
2020-05-11,67.69247930274449,70.38171753965312,66.81728392968428,69.93616485595703,19219800
2020-05-12,71.6070241034386,73.38128970489075,70.38970566491257,71.97301483154297,23492300
2020-05-13,72.19578523154381,73.3892355334702,69.80093266289039,70.70795440673828,23562600
2020-05-14,69.71339601538767,71.98890787231313,69.56222373706723,71.55926513671875,13379500
2020-05-15,71.61494942051415,72.52197082581893,71.14552265379683,72.17189025878906,14071200
2020-05-18,73.19826549925617,74.5190197252216,72.64927656554758,72.77658081054688,16300200
2020-05-19,72.6095020780307,72.91979860257864,71.25692172493896,72.56175994873047,9892500
2020-05-20,73.30169366368143,73.62790623002137,71.52743480593114,72.55380249023438,10661500
2020-05-21,72.6254185614128,74.09733919372873,71.88547922827435,74.00981903076172,10393200
2020-05-22,73.89049620390213,74.00188442467773,72.98347436604213,73.2778549194336,5507000
2020-05-26,74.35192363029354,74.44740180408347,71.85363574968916,72.17189025878906,11869800
2020-05-27,72.03664772581489,72.40263835611398,70.46129094563956,71.59109497070312,12529500
2020-05-28,72.29920985191998,72.5538122992553,71.6070066028203,71.63087463378906,8765900
2020-05-29,72.40261732612727,73.90636350805397,71.28872969168546,73.7313232421875,13758800
2020-06-01,73.23805802172227,74.04164339750633,72.15599609550483,72.16394805908203,8486500
2020-06-02,72.37877703082265,72.9595860589419,71.6467957024141,72.4344711303711,9413300
2020-06-03,72.77660105228576,72.80046908731154,71.28876414358922,72.31513214111328,8588400
2020-06-04,71.82979141723311,74.3758222596543,71.8059233834626,74.02574157714844,9525700
2020-06-05,74.39174124735277,76.01483451208297,73.84275212349037,74.67021179199219,9630100
2020-06-08,73.92229868643578,75.5931275350665,73.84273049395745,75.25895690917969,6621400
2020-06-09,75.54538619108726,76.90592459804337,75.39421997824839,76.51605987548828,9555900
2020-06-10,77.16847450793172,79.04616964093314,77.01730830388706,77.09687042236328,11138300
2020-06-11,76.13416671191263,77.08892442306642,73.22214537355106,73.40514373779297,12584800
2020-06-12,74.5826798914461,75.3783133626548,72.42651391289475,73.56427001953125,8010100
2020-06-15,72.61745561293064,74.81340543204938,72.22759695804464,74.05755615234375,7120200
2020-06-16,75.47378543103963,76.53993128212136,74.37581351527173,76.42854309082031,9366100
2020-06-17,77.05708843724456,77.25599677397994,75.79998629222882,76.17393493652344,6212200
2020-06-18,76.03071805971771,76.73883122837063,75.79203170601701,76.56379699707031,4571600
2020-06-19,77.74927757508712,78.13117811324823,76.1818791938102,76.94568634033203,9210900
2020-06-22,76.89000380243797,77.4151247089955,76.23758472078195,77.39125061035156,6004300
2020-06-23,78.30624167740204,78.84727265919902,77.21622774995619,77.42308807373047,6715600
2020-06-24,76.74681507149535,77.30376222450163,75.0680277173551,75.69657897949219,9025100
2020-06-25,75.7283779553473,77.23212441107083,75.04413282975666,77.16847229003906,6411700
2020-06-26,77.08892845307575,77.20031665619341,75.61700770884819,76.48424530029297,14568400
2020-06-29,76.77861679492024,77.43899391953816,76.1261977033051,76.73088073730469,6676400
2020-06-30,76.35693868784874,78.67222873500523,76.24555049700004,78.11528778076172,8112500
2020-07-01,78.36989966045577,79.29283743309813,77.57426616136485,78.87910461425781,6522900
2020-07-02,79.12575207994009,79.55539491429025,77.86069768174416,78.6722412109375,6158800
2020-07-06,79.27691214406377,79.40421640281,77.9322897445123,78.77566528320312,7039000
2020-07-07,78.51310020139351,80.11232495452316,78.41762201292879,79.04617309570312,6345600
2020-07-08,79.36442716371876,80.01684627203102,78.40966956576936,78.990478515625,6154400
2020-07-09,78.83136862811145,79.38830964996897,77.02527718399857,77.92434692382812,5817300
2020-07-10,78.01979370038993,78.23461807485555,76.66721961824297,77.04116821289062,6202500
2020-07-13,77.46287054438255,79.21326164680005,77.11278989581854,77.86068725585938,8507400
2020-07-14,78.09423431692632,79.80961538848311,77.26473070752155,79.6243896484375,6765600
2020-07-15,80.53440687495895,80.92097473144531,79.58410062806293,80.92097473144531,5661600
2020-07-16,80.2847678601211,80.71965447949746,79.57606100886085,80.4699935913086,4269200
2020-07-17,80.76797136153576,81.56526040709343,80.46999179261744,81.2028579711914,6890900
2020-07-20,81.1464919590453,81.54110893869328,79.93847553032391,80.16397094726562,4823300
2020-07-21,80.38141307813153,80.38141307813153,78.25530460547307,78.44053649902344,8239000
2020-07-22,78.76266824477625,79.14923003483122,78.06201655190442,78.68212890625,4441800
2020-07-23,79.11701278066339,79.66464708446347,78.48079012299206,78.94789123535156,5127200
2020-07-24,78.96401878513872,79.07676650660764,77.6835180280416,78.20699310302734,5169400
2020-07-27,77.59492037118537,78.83515130324909,77.52244233503681,78.24725341796875,5030700
2020-07-28,78.11839248947595,78.61770813795067,77.6835058558281,77.88484191894531,5941800
2020-07-29,78.01370187836947,78.44053335964993,77.82846999223251,78.12644958496094,5512000
2020-07-30,77.56270850966756,77.90900680864868,76.83790354628846,77.34526824951172,6411500
2020-07-31,76.94259879082648,78.31973687150946,75.33996527858693,76.43523406982422,14613000
2020-08-03,76.66072414949942,78.25530238663616,76.55602546052195,77.26473236083984,6919000
2020-08-04,77.24862205363337,77.33721041619515,75.75068119759305,75.9359130859375,7865100
2020-08-05,76.08087148268434,76.34663655702649,75.00170700397184,75.09835052490234,6918900
2020-08-06,75.15472073737118,75.42048579884612,73.91448992811011,74.55071258544922,7269300
2020-08-07,74.64734723322968,74.89700194019152,74.25272419696933,74.83257293701172,5226600
2020-08-10,74.5990258553591,75.43658450253005,74.21246410699602,74.39768981933594,7623600
2020-08-11,74.34130885966486,75.13054874882275,74.19634668183127,74.63123321533203,7208400
2020-08-12,75.25941327813608,76.9748003620845,75.16277590616511,76.91842651367188,7705600
2020-08-13,76.62043464824905,76.91035900620287,75.71039805729198,76.2499771118164,6004200
2020-08-14,76.81373404148309,77.0472846164314,76.13724780587211,76.56407928466797,5488100
2020-08-17,76.74126190356928,78.32779121594014,76.71710255676804,77.59492492675781,7251400
2020-08-18,77.81237397410793,77.8767968529984,76.62851678640159,77.03118896484375,4557400
2020-08-19,78.20699236969136,78.45664715856158,77.19225674169604,77.39359283447266,7672000
2020-08-20,76.90231275267334,77.33719933997705,76.24998594386196,76.66876220703125,6798000
2020-08-21,76.66876494387493,76.76540845926621,75.96006426387136,76.39495086669922,5269000
2020-08-24,76.4271589747191,76.70097302897604,75.84731021948318,76.11307525634766,4103600
2020-08-25,75.87147424222893,76.33857533991448,75.62987467549702,75.75067138671875,6710000
2020-08-26,75.29971132828852,76.03257777817646,74.8487203709981,75.9842529296875,5682800
2020-08-27,75.96811380876264,76.55601158712716,75.43658372984751,75.94395446777344,5271500
2020-08-28,76.12114848037699,76.22584718265387,75.32385926053247,75.83927917480469,4938300
2020-08-31,75.79899466659423,77.3210946397695,75.71040631731623,77.1278076171875,9932300
2020-09-01,76.92647045413717,77.24860934278387,73.51986814266944,74.28494262695312,15783600
2020-09-02,74.14806400583225,75.89566000514603,74.01115692259545,75.662109375,9139200
2020-09-03,75.6057141019798,75.95201236665834,73.35880296291985,73.98697662353516,8921900
2020-09-04,74.1560981745239,75.00170592946762,72.94808182949956,73.98697662353516,9444800
2020-09-08,73.70510116012213,73.97892139310719,72.03803885128626,72.65815734863281,8563900
2020-09-09,73.1735811555944,74.43797141876583,72.891711888828,73.79369354248047,5373500
2020-09-10,73.34270702844962,73.61652729247366,72.06221250800385,72.1991195678711,10403600
2020-09-11,72.32796060692566,72.75479204966891,71.70784827666046,72.23937225341797,8385800
2020-09-14,72.52125541443287,73.49572126321064,72.0460990906466,72.87560272216797,5212300
2020-09-15,73.60847657863856,74.07557778743525,72.99641313760463,73.21385955810547,3851300
2020-09-16,73.3024353291384,73.50377140371714,72.23133208203947,72.3038101196289,6304400
2020-09-17,71.91723213875918,73.13329733209886,71.82058863273122,72.18299102783203,5604700
2020-09-18,72.07025679084856,72.88365622156756,71.56289211417842,72.56957244873047,10076300
2020-09-21,71.78838520934899,72.02193577674285,70.20185607020758,71.74811553955078,7328300
2020-09-22,71.59509079200927,71.6353543099153,70.8139060420362,71.35348510742188,5306100
2020-09-23,71.67563699841371,71.89307723862964,70.16159204679572,70.17769622802734,6253000
2020-09-24,70.06495615251897,70.06495615251897,68.71197744311254,69.1871337890625,9980800
2020-09-25,69.2596075909597,69.95220415841244,68.82472094551572,69.44483947753906,9935600
2020-09-28,70.29849095284324,71.0313509276625,69.96024788754202,70.29043579101562,6306900
2020-09-29,70.15354850948987,70.29045557765734,69.50927055625837,69.97637176513672,5508900
2020-09-30,70.06496509414669,71.22466303429168,69.91194768696356,70.54011535644531,8209300
2020-10-01,71.00719980795647,71.00719980795647,69.84750828632332,70.17769622802734,8777300
2020-10-02,69.66229086826529,70.34683238204339,69.29988834458577,69.35626220703125,5554300
2020-10-05,69.65420639001113,71.01523982463726,69.4287110351284,70.81390380859375,5984200
2020-10-06,70.84613028982125,70.91860831859618,69.02605067657944,69.17101287841797,8743800
2020-10-07,69.3884701191602,70.30656215980932,69.28377142437188,70.12133026123047,5899700
2020-10-08,70.28239415030887,71.33739935831534,70.00052487499775,70.3387680053711,5535100
2020-10-09,70.39514818701156,71.43403692666429,70.3468233509121,70.62869262695312,6005800
2020-10-12,71.00719549513971,71.35349374133091,70.32265416502834,71.12799835205078,7314900
2020-10-13,70.87836831684021,71.5145911835857,70.44348156700315,70.73340606689453,7851700
2020-10-14,70.88032428449337,71.10889049268533,70.12115439130605,70.25992584228516,5863900
2020-10-15,69.7211626868849,69.99054072731559,69.35381880417798,69.57422637939453,6190900
2020-10-16,70.11300633319752,71.14156074448113,70.00688806195566,70.42320251464844,5358500
2020-10-19,70.68441632414033,70.84768237599742,68.67629059602109,68.82322692871094,10288000
2020-10-20,68.72527714106268,69.24771607856374,68.09671370728074,68.77425384521484,6932100
2020-10-21,68.22730406514204,68.68443642777518,67.39466300124727,67.66404724121094,9776900
2020-10-22,67.77018424909419,69.2966891371519,67.68855433714717,68.82322692871094,8080100
2020-10-23,69.09260559956181,69.50892621283695,68.521190034645,68.84770965576172,4238700
2020-10-26,68.6436390301417,68.83139343728462,67.5987611850765,68.50486755371094,7986300
2020-10-27,68.57017064440296,68.7824133926081,67.492639640538,67.51712799072266,6705600
2020-10-28,66.40694637092056,67.10897483412629,65.50084001092162,65.70491790771484,11480200
2020-10-29,65.71307333241406,66.42326655335253,64.57840088739569,65.85184478759766,8876700
2020-10-30,67.9171234557763,70.31708158194652,67.75386362497375,69.4681167602539,18089100
2020-11-02,70.22726978539164,72.27621317355994,70.20278143950291,72.03948211669922,10781400
2020-11-03,72.76599733003975,72.97007517900845,71.3701055904493,71.80274963378906,8518800
2020-11-04,76.03124210165404,79.58219539019878,75.64757475321595,77.14142608642578,25849000
2020-11-05,77.84345552186208,77.97406210718714,75.9169601216143,76.48021697998047,8013000
2020-11-06,75.90064199236795,76.4475691737044,74.86392295458953,75.79451751708984,7006900
2020-11-09,78.15366931586128,79.14140558524088,77.28021617001563,77.6475601196289,11028900
2020-11-10,78.3740586331677,80.92094619497284,78.0638563177446,80.70870971679688,12267200
2020-11-11,80.93728314615815,81.52502839849099,79.81076933653281,80.1209716796875,9476500
2020-11-12,79.59038241324475,79.79446031686847,78.59448124708695,79.67201232910156,7646600
2020-11-13,79.51690295476452,81.26380899513583,79.5087380962687,80.84748840332031,6888600
2020-11-16,81.59849364950739,82.07195579598084,80.26790819782744,80.29239654541016,8611300
2020-11-17,81.11688756729043,81.8434044076812,80.60260726303932,80.98627471923828,11593500
2020-11-18,81.63114320045678,81.86787426309354,80.55361235932924,80.58626556396484,8880600
2020-11-19,80.61893035850697,81.75360291387871,80.4801526618642,81.36177062988281,7550300
2020-11-20,81.59031689325857,83.12498621624991,80.50462753164867,82.31683349609375,9682500
2020-11-23,83.21479255905003,83.88416770981583,82.50459934393567,83.41070556640625,7541500
2020-11-24,83.98211358808364,85.56575967813956,83.73722390778205,84.86373138427734,9322200
2020-11-25,84.74946571521428,85.271904614176,84.39845149610287,85.05966186523438,6368100
2020-11-27,85.69638081670092,86.36575597263716,85.14128876826875,85.62290954589844,4418800
2020-11-30,85.81066674349672,86.05555645563885,84.61068784731665,85.36985778808594,20726500
2020-12-01,85.75353837159541,86.83922809546787,84.92906188964844,84.92906188964844,7623500
2020-12-02,84.89638985531037,86.02289740170873,84.34129782636872,85.70453643798828,5492200
2020-12-03,85.71269283178525,86.28410829281258,85.14127737075792,85.50045013427734,4693600
2020-12-04,85.72904001673527,87.59839429592878,85.72904001673527,87.57390594482422,7235800
2020-12-07,87.37798452840399,87.51675598999695,85.68005509773836,86.39840698242188,6532500
2020-12-08,86.28412027794872,88.4473469288222,86.20249037617208,87.90858459472656,6688200
2020-12-09,88.08000009981409,89.10038933584539,87.85959253717282,88.70855712890625,7350700
2020-12-10,89.02693201317834,89.03509687217439,87.07594798661576,87.74532318115234,6285700
2020-12-11,87.35349010702933,87.6881745633672,86.1861644830919,86.80655670166016,5205200
2020-12-14,87.69635093827546,88.21878983723715,84.96986709560382,85.05966186523438,8272700
2020-12-15,86.07187404765972,86.08003267734136,83.52498029562862,83.93313598632812,12101000
2020-12-16,83.67191736805718,86.04738649934264,83.18213178027553,85.4188232421875,9182100
2020-12-17,85.59842119828504,86.12086004057858,84.98618759610082,85.62290954589844,6360600
2020-12-18,85.73718739881129,85.76167574492388,84.24333600632484,85.26372528076172,13906800
2020-12-21,83.88415938796989,84.83107735288648,82.89642336275413,84.65965270996094,6664600
2020-12-22,84.41477485197831,84.48823989724958,83.27193751115732,83.91682434082031,4002900
2020-12-23,84.12905002374474,84.8392431764894,84.00660829737642,84.30863952636719,3659100
2020-12-24,84.16987229101534,84.39843849560802,83.75355171667181,84.29232025146484,1378600
2020-12-28,84.61067659784617,84.7984247293967,83.85150675801283,84.4474105834961,3948900
2020-12-29,84.85558553403156,86.01475270110559,84.85558553403156,85.46781921386719,5096400
2020-12-30,85.80251410804966,86.71678535632891,85.79434924809303,85.93312072753906,5328400
2020-12-31,85.92495278433583,87.57389932297794,85.59026206997922,87.46778106689453,6148100
2021-01-04,87.49225458204407,87.63102602292385,84.78210103021728,86.0473861694336,9523400
2021-01-05,86.04738786794735,87.3616434953464,85.41065974294605,86.93716430664062,6823800
2021-01-06,85.50863242346651,87.50043454160081,85.04333510235709,86.18617248535156,11017500
2021-01-07,86.61881116205866,87.39430457258545,86.17800221794073,87.10859680175781,8196000
2021-01-08,87.21472065714269,87.77797760437876,86.33310894020444,87.56573486328125,5345900
2021-01-11,87.40246551010603,89.43507924904932,87.40246551010603,88.99427032470703,6334200
2021-01-12,89.15752220074222,90.43096585033871,89.07589231540211,89.61465454101562,6106900
2021-01-13,89.63099216310778,92.57787674800811,89.54935604260378,91.7942123413086,9821300
2021-01-14,91.42258657761987,93.0660504846134,90.43155832181202,92.19063568115234,8268800
2021-01-15,91.8355101032826,92.13281982087653,90.41503804242704,91.27392578125,9196200
2021-01-19,91.876802655285,92.75221107331649,91.05920410824045,92.64485168457031,7723800
2021-01-20,93.24773960420197,93.40464852442162,92.0585006676105,93.00823974609375,6554600
2021-01-21,93.01650900426728,93.11561436545156,91.47215650584326,91.88508605957031,5417000
2021-01-22,91.38129601988302,92.16585951873667,90.41504254003912,91.55472564697266,5185500
2021-01-25,90.62149198735828,91.86028022961206,90.19204186826072,91.25740051269531,6928200
2021-01-26,91.91810192600006,91.91810192600006,89.65524390899412,89.85345458984375,5554600
2021-01-27,87.77229912552484,88.11915841551593,84.72487720436354,84.89005279541016,11887900
2021-01-28,85.88932977807401,86.83080846580783,85.15431582538363,86.06275939941406,8534300
2021-01-29,85.88933611241414,86.29400525871863,84.08070288378964,84.634033203125,9380400
2021-02-01,85.06347320456784,85.79848717770805,84.12199449063985,84.4853744506836,7518200
2021-02-02,84.9643695642252,86.14534815724195,84.65054542022501,85.45162963867188,10481300
2021-02-03,87.70621312154293,88.83764208879029,85.89758640556492,88.32560729980469,12101900
2021-02-04,88.25954019115359,89.91951199241527,86.9216465460979,89.63046264648438,9077800
2021-02-05,90.53891468400303,91.0674639094787,89.55614681518621,89.79564666748047,7251000
2021-02-08,89.92777740756671,90.0021079868778,87.38413041858239,88.2347640991211,9199100
2021-02-09,87.5410693414233,87.9539989137885,86.80605520667766,87.0455551147461,5506900
2021-02-10,87.52453393452487,87.648407735874,85.65809095095176,85.93062591552734,7446000
2021-02-11,86.36007306736849,86.45091805900222,85.32774934498873,85.68286895751953,5090100
2021-02-12,85.69110895268622,86.36005254960072,85.18733459178932,86.25269317626953,3738400
2021-02-16,86.98773679957894,87.697976099306,85.90585714024326,86.05451202392578,5637300
2021-02-17,86.46742909560493,88.16044245463367,86.0132104559462,87.78054809570312,6940400
2021-02-18,86.9794576192646,88.04481633827376,86.88861263774267,87.59059143066406,5386600
2021-02-19,87.73100634758356,88.11915479377983,86.64087269469901,86.72345733642578,6702400
2021-02-22,86.43438675229599,88.92847760557139,86.07926720919755,88.41644287109375,10272500
2021-02-23,88.34213551923318,88.86242440493082,87.50801619067961,87.76403045654297,7058600
2021-02-24,87.5410487949923,90.38200560233227,87.21070395447309,89.76261138916016,7626200
2021-02-25,89.58919691694854,90.26640111918041,88.42473257486422,88.63945770263672,6237600
2021-02-26,88.92848545604126,89.6717597166069,87.01249308480722,88.97803497314453,9250000
2021-03-01,89.63047111210406,90.19205545187009,89.25057675002759,89.5313720703125,4709500
2021-03-02,89.89474474678671,90.33244897874707,89.03585068938365,89.06888580322266,5487000
2021-03-03,88.2512909956766,88.48253050165661,87.0950871649725,88.12741088867188,7218700
2021-03-04,87.95398543605293,88.98630920877655,86.67390143755392,87.25200653076172,7503700
2021-03-05,87.54930227814724,88.35864045806117,85.94713402288434,88.119140625,7277800
2021-03-08,88.24303085433404,89.3249104039251,87.37588270481906,87.63189697265625,6049400
2021-03-09,87.93745196265084,89.7625992410263,87.9044168529894,88.19346618652344,6857500
2021-03-10,88.68899741805595,89.49008165539082,88.40820838272016,89.1927719116211,5762600
2021-03-11,89.30013751930242,89.71306704759056,88.64770810851061,89.08541870117188,4671400
2021-03-12,89.02759905944437,89.67176804482703,88.67247945201497,89.37445831298828,5341200
2021-03-15,89.74610021255796,91.14180400405077,89.49008592684912,91.05921936035156,6642200
2021-03-16,90.80319400611485,91.7364187032486,90.76190483683541,91.5382080078125,5570200
2021-03-17,85.69113147025016,86.78951914992172,84.8983075875862,86.74822998046875,19445600
2021-03-18,85.8893216485051,86.70692015766504,85.41032199634954,85.69937133789062,8675100
2021-03-19,85.83152155790242,86.2444510359447,84.99740224803193,85.41033172607422,10899100
2021-03-22,85.47639534527693,87.87138739288979,84.9643605638083,87.45845794677734,7627200
2021-03-23,87.02074881082841,87.49148810068911,86.31050969969779,86.58303833007812,6111600
2021-03-24,86.56652761532034,86.98771740866516,85.10476016896345,85.1130142211914,9420100
2021-03-25,84.98088395645402,86.01320760436818,84.2789051360331,85.79022216796875,6281500
2021-03-26,85.78197320762564,87.64015588417813,85.75719214592966,87.5245361328125,6596900
2021-03-29,87.34283677794787,88.36690002333924,87.11985135224292,88.1439208984375,5472700
2021-03-30,88.25127605323026,88.39167054368923,87.43367756671883,88.19346618652344,5354100
2021-03-31,88.26780402207653,90.16728216429031,88.20174009340427,89.37445831298828,9048000
2021-04-01,89.95256012881025,90.00211595300503,88.63118699835772,89.6222152709961,5091700
2021-04-05,90.08468913757932,90.08468913757932,87.04552817357961,87.65666198730469,10584400
2021-04-06,87.41716930517391,87.77228890858154,86.61608510905877,87.02901458740234,8522500
2021-04-07,87.15289307845609,87.648407183139,86.02972441407951,86.88861846923828,8037300
2021-04-08,87.04554316613897,88.30084612146139,87.00424769424892,87.62364196777344,5881800
2021-04-09,87.86312722274013,88.96152106387973,87.58233822318444,88.8128662109375,5977500
2021-04-12,89.04412655618717,89.66352087177022,88.66423213205948,89.39924621582031,5647500
2021-04-13,89.21754309318342,89.49007806416958,88.39168412714332,89.37445831298828,6165100
2021-04-14,88.7893154922809,89.16546801109911,88.2543399032269,88.5218276977539,7766700
2021-04-15,88.59706139990115,89.39952483555659,88.28778240399761,89.34937286376953,5730500
2021-04-16,89.85092050988753,90.73697915514596,89.55835668346815,90.2020034790039,8207700
2021-04-19,90.2521414115004,90.88742731959172,89.54162755007029,90.78711700439453,4542900
2021-04-20,90.37754054360605,91.58123260982073,90.31902777911931,91.1382064819336,5411800
2021-04-21,91.77348346054242,93.15272006207616,91.40568533282345,92.61774444580078,6181100
2021-04-22,92.49236069531301,92.86015245577798,91.62302370050136,91.9908218383789,5046000
2021-04-23,91.70659511770073,93.42854720616945,91.57285442391655,93.10254669189453,4611000
2021-04-26,93.25301763099777,93.65425250448867,92.65952929654755,93.11091613769531,5202300
2021-04-27,92.99390974900224,93.49544866092994,92.43385807030654,93.1527328491211,3522900
2021-04-28,93.3533494406844,94.09730022683063,93.05242481062375,93.56232452392578,5116000
2021-04-29,93.93845975606376,94.13071960316398,92.22486821673017,92.6929702758789,6766700
2021-04-30,93.17779724411625,93.87995035796439,92.04097245058,93.20287322998047,10575400
2021-05-03,93.95520166783638,96.21213008714989,93.27811804011142,95.86105346679688,9138200
2021-05-04,95.81089464631904,96.91428278681312,94.49853143090252,95.20904541015625,8151400
2021-05-05,95.55176594457988,97.19849063683327,95.25084131160904,96.7805404663086,7021400
2021-05-06,96.128522038815,97.1148845200489,95.42636893899376,97.03129577636719,5803800
2021-05-07,97.28206988459716,97.74181757819211,96.09509304693205,96.75545501708984,6808200
2021-05-10,97.28206377592161,97.96750169043216,96.93934800737257,97.14832305908203,7093300
2021-05-11,96.52976742970992,97.44089567648184,95.61027201702427,96.03658294677734,5784600
2021-05-12,96.0031432349802,96.96442980595282,95.66042744588626,96.0950927734375,6208300
2021-05-13,96.58826629769773,97.96749646346261,96.13687944479913,97.46595764160156,6558200
2021-05-14,98.10125529691237,98.2935087858964,97.28207023377004,97.32386779785156,6268500
2021-05-17,97.60806370340926,98.39381193343277,97.43252542641915,97.7083740234375,6183200
2021-05-18,97.0563716613307,98.55263376811132,96.39600974532725,97.97586059570312,8174900
2021-05-19,97.34896533484363,97.38240211802795,95.6102908737449,96.83906555175781,6433600
2021-05-20,96.4127410517777,98.08454171265747,96.2288483361082,97.89228820800781,5526100
2021-05-21,98.23499833486517,98.87028433486267,97.01458468843117,97.06474304199219,5577800
2021-05-24,97.45760433485877,97.64150340505287,96.62170410845843,96.88919830322266,4821300
2021-05-25,96.93934157389532,96.96441755805027,95.451440324856,95.7607192993164,6574200
2021-05-26,95.73565270233956,95.91119098604831,95.0920123287408,95.87775421142578,5802600
2021-05-27,96.22882084214382,96.2956880026399,93.63752545621999,93.88829803466797,26406000
2021-05-28,94.7325877525124,95.69387442599408,94.33971356946579,94.62391662597656,7104300
2021-06-01,95.0418533847699,95.28426521621036,93.65426232236729,93.7963638305664,6846200
2021-06-02,93.96354658955845,94.17252164410964,92.65953791251843,93.1192855834961,8100700
2021-06-03,92.88523564308812,93.96354770263532,92.49236151549195,93.7963638305664,6286100
2021-06-04,93.95518207298369,94.54867043906633,93.75456781425166,93.92174530029297,4255400
2021-06-07,94.21431526770624,95.3845768789726,93.8966754724335,94.465087890625,5570100
2021-06-08,94.18924634538826,94.53196215317509,93.47037157501015,93.90503692626953,4114200
2021-06-09,94.35639977268823,95.643686675341,94.23937427039358,95.29261016845703,4884000
2021-06-10,95.59356396849057,97.79197958006594,95.41802566132267,97.16505432128906,6263800
2021-06-11,97.16503690398824,97.26534722328029,96.01985771811269,96.47959899902344,4471400
2021-06-14,96.18702679533799,96.52974890655804,95.45143698375529,96.46287536621094,4427600
2021-06-15,96.42944492719278,96.91426856042305,95.72728546227093,96.82231903076172,3590500
2021-06-16,97.14830628703888,97.40743326564998,96.2706086704231,96.571533203125,6670200
2021-06-17,96.1118183170788,96.87248426604424,95.31770921375264,96.0449447631836,4172300
2021-06-18,94.99168734290345,95.4597893605419,94.49850934252176,94.55702209472656,7415400
2021-06-21,95.03350262473035,96.3375049898952,94.26446953849782,95.90283966064453,4666100
2021-06-22,95.70221592771703,96.3625778773334,95.1923162751957,95.87775421142578,4359900
2021-06-23,95.75235776848001,96.15358623994409,95.25081261303256,95.29261016845703,3837300
2021-06-24,95.64368319575748,97.1232298711597,95.50994250260555,95.91117095947266,7712300
2021-06-25,94.37314414632417,94.94991101057678,93.73785813937445,94.44001770019531,11709400
2021-06-28,94.67405427293903,95.38456813620085,94.32297135754983,94.45671844482422,5141800
2021-06-29,94.16416109165964,94.24774983820657,93.29482409726383,93.87159729003906,5795100
2021-06-30,93.79637771811082,94.38986620264932,93.31155398344661,94.15581512451172,5042600
2021-07-01,94.41493032926081,95.75237582613005,94.3647783552227,95.50996398925781,5306900
2021-07-02,95.72729344696957,96.53811770666263,95.20067858741196,96.2706298828125,5719500
2021-07-06,96.27063053569994,96.88084052599692,95.93626915926652,96.73873901367188,7172100
2021-07-07,96.88920121996144,97.77525344584735,96.38765596709268,97.59135437011719,6695100
2021-07-08,96.76381046078572,97.64150185815357,96.69693691315412,97.25698852539062,3948800
2021-07-09,97.21519061507897,98.07616675467615,97.05636754479565,97.4492416381836,4823400
2021-07-12,97.63313494382578,98.92877628183882,97.48267266963072,98.3269271850586,8148400
2021-07-13,98.29352564531892,98.71147584816984,97.54122038211847,98.56101989746094,6540300
2021-07-14,98.78076021105454,99.3555094667268,98.37505219884055,99.19491577148438,6543400
2021-07-15,98.73004461524529,99.30479388218804,97.83411440002963,99.04277801513672,4544600
2021-07-16,99.65978296290331,100.01477342225274,98.82301144635285,99.31324005126953,6826100
2021-07-19,98.6116995350285,98.89062335366825,96.1352075982313,97.55517578125,6762000
2021-07-20,97.66506746114077,99.50764531702305,97.58899439056941,98.08767700195312,5581400
2021-07-21,98.5863462627037,98.94979070029764,97.86791138332296,98.88217163085938,4133800
2021-07-22,98.58635505012077,99.6597869154772,98.37505027567374,99.34705352783203,6257000
2021-07-23,99.71895099309529,100.30214777972635,99.37240807119706,99.89644622802734,4411100
2021-07-26,99.84573628507941,100.13311415050514,99.11884729716246,99.55836486816406,3730100
2021-07-27,99.5583483120187,99.989411814218,98.68777376041706,99.70203399658203,3773100
2021-07-28,99.42313801833268,100.52192562232045,99.14422056680691,100.20074462890625,5650400
2021-07-29,100.60642310184778,100.6909437176601,99.86263265478587,100.47119140625,4632200
2021-07-30,100.58106182276005,100.707845963499,98.14683340431121,98.2989730834961,9017200
2021-08-02,98.79765337353776,99.09347874874555,97.5467328016563,97.58053588867188,9245500
2021-08-03,97.76649286534376,98.30743257963769,97.10722299157993,98.25672149658203,5902700
2021-08-04,97.85946542111232,98.48492574348883,97.12412893826058,97.26781463623047,4602000
2021-08-05,97.31006803106928,97.6735124847153,96.73531881247814,97.30162048339844,5132400
2021-08-06,97.41993751734934,97.66505178549984,96.71840424455742,96.73530578613281,5340400
2021-08-09,96.84519528985295,97.3607793995786,96.13520797133353,96.40567779541016,5277900
2021-08-10,96.52401180043013,97.22554515135843,95.44213246085901,97.04804992675781,5120800
2021-08-11,97.33541876041963,97.48755198301295,95.97461571570192,96.11830139160156,6840400
2021-08-12,96.32116632034405,97.81720771456216,96.27890923512645,97.74113464355469,4863600
2021-08-13,97.8932707970559,98.68777877313033,97.79184218888375,98.45111846923828,4416400
2021-08-16,98.8906354259046,100.2598926994192,98.64552111128415,100.0823974609375,8180500
2021-08-17,99.80347587918737,101.20653627418672,99.73585680151001,101.13892364501953,6551700
2021-08-18,100.7247516646359,101.35866594599202,99.04276757702033,99.1357421875,5586900
2021-08-19,98.22291125795972,100.54726379291711,98.22291125795972,99.67668914794922,6145200
2021-08-20,99.82037341232497,100.9783258890957,99.44002740056963,100.4289321899414,4112500
2021-08-23,101.25723624380001,101.80662342123532,100.76700768843371,100.88533782958984,4748300
2021-08-24,101.18963229193065,101.18963229193065,100.09084487592274,101.15582275390625,3831500
2021-08-25,101.30798510425069,102.60962359095451,100.4712198086952,101.764404296875,5241100
2021-08-26,102.1532043983302,102.48283940714029,101.55309947335513,101.764404296875,5035400
2021-08-27,101.71367389001308,101.96724222557148,100.93607378544961,101.0713119506836,4279900
2021-08-30,101.29106060380009,102.18699729453675,101.03749872599607,101.90807342529297,3260900
2021-08-31,102.12781956226134,102.41519094454827,101.45164174151266,102.08555603027344,6021800
2021-09-01,102.27151158717302,102.71947668054533,89.6777456474803,94.89274597167969,50943200
2021-09-02,95.97460972039976,96.13519692816419,93.66715926090788,94.6814193725586,14719200
2021-09-03,93.97147002227881,94.72371458726018,93.83623185627688,94.34336853027344,5364800
2021-09-07,93.35445312210408,94.30110089748986,91.55413864280537,92.15424346923828,12694200
2021-09-08,91.33436734794203,93.73479277342832,91.04699596978686,93.27837371826172,10823200
2021-09-09,92.5007714055181,92.75433324184559,90.60747616202421,90.66664123535156,10337100
2021-09-10,90.84415425779713,91.5541352264607,89.89750651773552,90.16797637939453,7620100
2021-09-13,90.76807366045804,91.93447363309409,90.27784506167245,90.84414672851562,7398900
2021-09-14,91.2752003350328,91.34281940440161,89.80452104306316,89.9989242553711,6102700
2021-09-15,90.09189752662745,91.95983734499204,89.61857691121004,91.0892562866211,7444300
2021-09-16,91.48651191271499,91.91757545144937,90.04118805185131,91.35128021240234,5821800
2021-09-17,90.86107006132339,91.49498450361169,90.5229810690674,91.05547332763672,14157200
2021-09-20,89.67772143071382,90.85257515216941,89.22130246397082,89.93128967285156,7103400
2021-09-21,89.80454037971812,90.78499775114892,89.76227684013513,90.56523895263672,6400400
2021-09-22,90.44689609147404,90.92867071198387,89.53405793203126,89.93976593017578,6319100
2021-09-23,90.42998817444125,91.5118675723874,90.14261678058486,90.74272155761719,5847800
2021-09-24,90.32857075290019,91.32592958433266,89.96512626902624,90.49761199951172,5836100
2021-09-27,90.54832965295148,91.8246124375447,90.45535502601689,91.04701232910156,4969600
2021-09-28,90.96248158335554,91.80770068075279,90.47225295922274,90.72581481933594,6445600
2021-09-29,91.15686448215827,92.61909613531417,90.84413759079337,91.9936294555664,6270100
2021-09-30,92.29791879787332,93.32908708311727,91.09770927998694,91.17378234863281,7886400
2021-10-01,91.49496747733562,92.71208504355963,90.32856744204426,92.20494842529297,8611500
2021-10-04,91.99363344115719,93.1431318042408,91.02163674387393,91.90066528320312,9779200
2021-10-05,92.45852316182027,93.46433602319043,92.21340883222122,92.55995178222656,7146900
2021-10-06,92.38244385445627,92.69517077289753,91.41044066661794,92.39934539794922,5710300
2021-10-07,92.7881499841411,94.48704214809483,92.60220075395087,93.70944213867188,7842600
2021-10-08,93.8615822751134,94.4532330571412,93.5150393538472,93.9714584350586,5019800
2021-10-11,93.93765248480705,94.15741126159897,93.21076352569615,93.261474609375,4613800
2021-10-12,93.07551866605505,93.19384881025643,91.4188901987265,91.76542663574219,6305800
2021-10-13,91.78233186712453,92.1626843017803,91.28365573202119,91.73162078857422,5471100
2021-10-14,92.35611890588854,93.23724794016383,92.21924772445846,93.16881561279297,7289500
2021-10-15,93.37412253629607,94.06704796215875,93.31424017266211,93.52810668945312,4634500
2021-10-18,93.237250273842,93.237250273842,91.61186334603894,91.90272521972656,7949400
2021-10-19,92.17645746291134,92.45020630985435,91.41509327839212,91.91981506347656,4614900
2021-10-20,91.96260396905848,93.33990488552084,91.96260396905848,92.74108123779297,5626800
2021-10-21,92.7410773853509,93.20302330772999,91.66318833752773,93.04048919677734,4811800
2021-10-22,92.96352274482729,93.43403182804565,92.65555434975526,93.36559295654297,4614400
2021-10-25,93.31423367944778,93.36555955136593,92.17646232288554,92.81806182861328,5697400
2021-10-26,93.08327600362719,93.74198863873094,92.56144109461381,93.66499328613281,5047400
2021-10-27,93.74197125645394,93.86173598123081,92.53576099403091,92.7325210571289,4875300
2021-10-28,92.72396657456132,94.01572216452142,92.56142593312534,93.81896209716797,5193300
2021-10-29,95.88918660844503,98.31015710131774,95.31602592017407,98.0962905883789,16545000
2021-11-01,98.59247163946462,98.9945417654749,97.15528827770899,98.216064453125,7096800
2021-11-02,98.59247385395402,100.67981334990135,98.51548503321274,99.68746948242188,10357800
2021-11-03,99.68745535439226,100.61136023248149,99.43936942268192,100.57714080810547,6186900
2021-11-04,100.5771510581282,100.70547228094382,99.51637490111682,100.14086151123047,4912200
2021-11-05,99.85857309143896,100.36329502013436,98.80634678638614,100.2435302734375,4635800
2021-11-08,100.26063899472877,100.47450555105428,99.04587852120524,99.28540802001953,7015000
2021-11-09,99.43937769507669,99.7387895249153,98.7293457919418,98.90043640136719,3146800
2021-11-10,98.72077832600637,100.1750679244746,98.71222183848003,99.87565612792969,4981100
2021-11-11,100.03820918667063,100.50871163207341,99.48215490875054,99.77301025390625,3120900
2021-11-12,100.43171632694151,100.43171632694151,99.6019132079614,100.0638656616211,2740300
2021-11-15,100.04676140347276,100.77391283612785,99.42227478282771,99.9526596069336,3941000
2021-11-16,99.75590154695897,100.49160290848472,99.52492204708852,99.5933609008789,3476400
2021-11-17,99.74733937115533,100.61991839050901,99.44792756125474,100.3889389038086,4361500
2021-11-18,100.4402606214546,101.26150715269807,99.78154818304787,100.14939880371094,3160300
2021-11-19,100.6284818989147,100.77391610617813,99.11430966974913,99.43938446044922,5885800
2021-11-22,99.19129014584634,100.38038748426811,98.38715646246673,98.93465423583984,3975800
2021-11-23,99.71314118806495,102.0827862884142,99.36240342937471,101.69782257080078,8948300
2021-11-24,101.52671948778412,102.00577842693978,101.0134411205904,101.50961303710938,5792800
2021-11-26,100.61136045006211,101.03909346565571,99.08863195881894,99.67034912109375,5016700
2021-11-29,99.94410411619859,100.87655901453839,99.73023759529258,99.99542999267578,4372500
2021-11-30,99.81577197750923,99.90987375854728,98.46413414686032,98.61811828613281,8172100
2021-12-01,99.04585920992282,101.78335451316504,98.9004315463814,99.15707397460938,6287500
2021-12-02,99.44792597261396,100.60280380760351,98.89187174785961,99.97831726074219,4919800
2021-12-03,100.72258171857094,101.80047088482426,100.0895386010457,101.67214965820312,6428100
2021-12-06,102.33940358995301,104.75181764594275,101.98010940700921,103.81080627441406,8939900
2021-12-07,104.34975534369863,104.48662652266476,103.51139571328622,103.94768524169922,6123300
2021-12-08,104.33264983066404,104.7432764503134,103.29753658268615,104.25566101074219,5278100
2021-12-09,104.54651693994516,106.47131576882235,104.45241514173162,106.20612335205078,8082300
2021-12-10,105.8382765955969,107.79729492658925,105.8382765955969,107.33534240722656,7059500
2021-12-13,107.10434874938146,109.27723333813151,107.10434874938146,108.22501373291016,7834200
2021-12-14,107.53207855256025,109.37133184279008,107.25832968099263,108.89227294921875,6381400
2021-12-15,109.71352186466322,111.87784994567654,109.15746762199983,111.40734100341797,9585600
2021-12-16,111.29613782228962,114.01651358334854,111.1335971849856,112.73331451416016,9569000
2021-12-17,111.92919131667956,112.08318201609083,110.67165499389549,110.80853271484375,12631100
2021-12-20,109.93593860142879,112.39968502974139,109.6964091490513,111.9462890625,7119200
2021-12-21,112.26281171675546,112.36547652419999,110.48344067711139,111.16781616210938,6085900
2021-12-22,111.13360511577122,113.41769805552029,111.02239034475801,112.96430206298828,7070900
2021-12-23,113.2038238903042,114.43569709005432,113.06694618958174,113.85397338867188,5702300
2021-12-27,113.93951528084749,115.04306064493878,113.91385234587152,114.98318481445312,4436800
2021-12-28,115.10294977159667,115.71032330514228,114.41002441903412,114.96607208251953,4237200
2021-12-29,115.15429123870182,116.23217381608436,114.7008952539267,115.79589080810547,5594300
2021-12-30,116.1295078004712,117.0534126333551,116.02685605905357,116.28348541259766,6354300
2021-12-31,116.37759111207716,116.52303182181622,115.74455461418574,115.83009338378906,3963400
2022-01-03,115.83867141245584,116.08675084584823,114.21327793881277,115.84722137451172,6839800
2022-01-04,115.77025222384528,116.5316166842352,114.95756187564605,115.62482452392578,6298300
2022-01-05,115.4879188053155,118.18263168942237,115.4879188053155,116.23217010498047,7724900
2022-01-06,116.6855708952755,116.90800043558271,115.62480128474003,115.68467712402344,4667000
2022-01-07,115.70179508820414,116.20651697648074,114.74367719135668,115.3852767944336,8630300
2022-01-10,115.55635874446334,117.11330021006908,115.12007574630832,116.67701721191406,9794400
2022-01-11,116.21509214698568,117.2758619141909,115.31684999805513,117.17321014404297,7159400
2022-01-12,116.78822287559649,117.53247412425596,116.36903983314873,117.4469223022461,6589300
2022-01-13,116.68632098516554,116.7900379389492,114.87119516097569,115.40709686279297,8386400
2022-01-14,115.26014335258431,117.59386679511911,114.34392870170325,117.43827819824219,10484500
2022-01-18,117.12712647749719,119.26205494849107,116.92833126119754,118.22484588623047,12341900
2022-01-19,117.90504507761382,118.84717588842858,116.5480200841044,116.86783599853516,6196700
2022-01-20,116.2541440350327,116.51344959629665,114.74154364795979,114.98355865478516,6612800
2022-01-21,115.00949620303085,116.03806665078125,113.8080597648888,114.07600402832031,7583000
2022-01-24,114.80205222984978,115.17371341718123,110.86063677463086,114.23158264160156,13733800
2022-01-25,113.65247465517814,116.09856711803663,113.0474239570696,115.03541564941406,10296500
2022-01-26,115.20830533946825,117.10121915650242,114.81071483245681,116.02079010009766,8040300
2022-01-27,117.11849978060651,119.5386632994478,116.99749226410596,117.52474212646484,8869100
2022-01-28,117.54202161484845,119.26205592394334,116.34058524671113,119.21019744873047,8014400
2022-01-31,118.25943386911315,118.56194605257369,117.22221155773545,118.31993103027344,10300000
2022-02-01,118.73480363188135,119.1410459310044,117.58522576296168,118.41500091552734,7413900
2022-02-02,117.04069002054617,120.49806205673929,115.00083999163913,119.81522369384766,11363100
2022-02-03,120.57587675152699,122.48608103218145,120.17827307528236,121.6390151977539,10272700
2022-02-04,121.13766036885667,123.42817712237846,120.34246642962623,121.56983184814453,6921500
2022-02-07,122.01933971415633,123.60972819002208,121.29329452154352,123.1948471069336,9597800
2022-02-08,122.76266870942798,124.11969392009452,122.0884820406991,124.0418930053711,7559500
2022-02-09,124.44810465412287,124.44810465412287,123.46275413628375,123.77391815185547,5989100
2022-02-10,123.73070269653604,124.82842206614234,123.00465769771556,123.35040283203125,7333400
2022-02-11,123.48005057823131,124.12830787585142,122.33911140378225,122.74535369873047,6475200
2022-02-14,122.5465669241861,123.76529389293864,120.52400718167932,123.60106658935547,9931900
2022-02-15,123.90360814339645,125.72737289872224,123.77394874471112,125.12232208251953,9530100
2022-02-16,125.10501218123763,127.24857915600775,124.60369165211368,126.08171081542969,8028900
2022-02-17,125.15685814628596,125.73596632323114,124.10235872294508,125.30379486083984,5486600
2022-02-18,125.06182560014587,125.96073676733819,123.92088619184631,124.4913558959961,7585900
2022-02-22,122.08844281151264,126.4965971726272,122.08844281151264,125.81375885009766,11576800
2022-02-23,126.3842508182863,128.22530586620155,125.6409152148452,126.85099029541016,9271000
2022-02-24,124.12832798596759,125.93480211601825,124.00732046502714,125.56314086914062,12070200
2022-02-25,126.30646054660377,129.96262814135048,126.23731151642433,129.2538604736328,8320700
2022-02-28,126.75589537970785,127.9919127250239,125.98663063904982,127.72396850585938,11090600
2022-03-01,127.63750223642919,129.21925117460336,126.37556910902774,127.65479278564453,7489900
2022-03-02,127.66348495994141,130.73190588458533,127.24860392670081,129.27981567382812,8247200
2022-03-03,129.48720260366915,130.33425491920605,128.65744083831785,130.0058135986328,5408400
2022-03-04,128.44140797744072,130.23923027180768,128.00923636673443,130.13551330566406,5389500
2022-03-07,128.78711941725618,130.29971981309643,128.08700362996558,129.1760711669922,7137700
2022-03-08,128.78713526930028,129.55640018060396,126.50526977597461,127.18809509277344,8817500
2022-03-09,128.1474832087121,129.746522969066,127.71531172632747,128.6488037109375,5368900
2022-03-10,127.98326692328179,129.43535674848775,127.66345106341421,128.9340362548828,4635700
2022-03-11,129.0809889999388,129.99719053037964,128.76982497178642,128.83897399902344,5171400
2022-03-14,130.28245454710373,132.2185881775719,128.8044349734493,131.46661376953125,8647200
2022-03-15,131.60487934670186,135.20918859206557,131.5184529475769,134.7338104248047,8384300
2022-03-16,135.2696890443657,135.54628515451896,132.69395041549828,134.8807373046875,7178900
2022-03-17,135.84879110832375,137.09344716951296,135.01902919341617,137.07615661621094,7227900
2022-03-18,136.56619980713734,137.81085589027563,135.82286426797575,137.60340881347656,9912800
2022-03-21,138.2516799189836,139.11602304218928,137.4219179064506,138.33811950683594,5825000
2022-03-22,138.33812420266685,138.5542099908032,136.58350865810596,138.3035430908203,5756600
2022-03-23,138.3035166621493,139.3147963747206,136.87735600850885,136.92921447753906,6300600
2022-03-24,137.62072459284548,138.92587806959946,137.30092183105188,138.53692626953125,4638100
2022-03-25,138.77030189181343,140.0063063237615,138.4937057401764,139.44448852539062,5129400
2022-03-28,138.82214302657292,140.04950862122877,137.88865091468776,139.99765014648438,4516500
2022-03-29,140.87926707609768,141.12992073724558,139.40987345884898,140.17913818359375,6154100
2022-03-30,139.78157827063598,142.05480502430947,139.78157827063598,141.53619384765625,5151800
2022-03-31,140.82743745840514,142.32276075633405,140.110044176926,140.11868286132812,8670100
2022-04-01,140.15322734053484,140.9484345927529,138.38133454985925,140.611328125,5703300
2022-04-04,140.45576242435757,141.6139790845685,139.55685134792682,139.9285125732422,6892400
2022-04-05,139.92848487113986,143.44636713959076,139.88526508426122,141.2595672607422,6683300
2022-04-06,142.17582038719414,146.3073799057119,141.57942145777605,145.9962158203125,8810800
2022-04-07,144.9244109794944,150.90566385457987,144.81204215220382,149.77337646484375,7469000
2022-04-08,149.53137588380577,152.0466177995406,149.09920427720516,151.22549438476562,7204200
2022-04-11,151.17364138633405,151.29464892357583,146.35061726710222,146.7914276123047,8163200
2022-04-12,146.3419370373963,147.4223659780053,143.66248117798386,144.61325073242188,8279700
2022-04-13,143.8287148816251,143.8287148816251,136.37576972302935,138.55499267578125,18312600
2022-04-14,137.59615992872853,142.84371988479958,136.69832102291568,141.48388671875,11074800
2022-04-18,141.17881216814337,141.902302619678,138.38068351829605,138.91241455078125,6500200
2022-04-19,139.81895082820546,139.9061250738541,133.98736089977106,136.2886199951172,9359900
2022-04-20,136.2973178421158,137.814061771657,135.56510213858047,136.59368896484375,6250000
2022-04-21,136.85521958476883,139.80153366397198,135.41693756555293,138.18019104003906,7903300
2022-04-22,137.09928138595663,138.0058456360246,134.53651291496138,135.10311889648438,7938300
2022-04-25,134.97233842462694,136.5413814807702,133.22896020689447,136.24501037597656,6932600
2022-04-26,136.36707436324676,139.20006454967012,135.82663126090134,136.1404266357422,6787800
2022-04-27,136.47167188943104,139.0344405071781,134.7282933250777,137.39566040039062,6039100
2022-04-28,138.040688486623,138.11042521178348,134.53649452759998,136.25372314453125,7465000
2022-04-29,130.36984274083542,130.63135217730166,121.97547096589685,128.03372192382812,25155900
2022-05-02,127.83320567710484,129.79450622087788,125.03509101650418,128.89666748046875,9690800
2022-05-03,129.05358795018185,131.39843401233873,128.96641371033334,130.4047088623047,6163400
2022-05-04,129.16689524885928,132.81927501125915,128.65260182909734,132.1393585205078,5791500
2022-05-05,133.1679627423051,133.64739446225198,130.7882416508201,132.65365600585938,6869300
2022-05-06,130.47443168866707,133.82172828988973,129.89040152696776,133.2202606201172,6145600
2022-05-09,132.16551473506433,133.83915643445172,129.82066861478677,131.5902099609375,6969000
2022-05-10,131.86044750230636,134.7021499045367,131.19795510479884,132.57522583007812,6525200
2022-05-11,131.64252397885417,134.90263350196835,131.5727872375946,132.4619140625,5630000
2022-05-12,133.69970803264061,134.5452477110257,130.88414203924899,134.49293518066406,6914800
2022-05-13,133.7345540401183,134.58009361916493,132.40958274600584,133.80429077148438,6398500
2022-05-16,134.17910613644096,136.7593119047938,133.6038013990175,135.52151489257812,6565600
2022-05-17,135.4430474314315,135.80042982950215,133.23767522202647,134.92002868652344,6032200
2022-05-18,134.92875363691454,135.7219939318894,132.27882455264708,132.87156677246094,6498100
2022-05-19,131.7994034418428,132.84542781421428,130.12576178586414,132.252685546875,5994800
2022-05-20,132.78444065093288,133.82175310846586,128.8444010537155,131.63380432128906,6746400
2022-05-23,132.19167427412617,132.49677084314732,128.30394752553485,129.03616333007812,6886400
2022-05-24,128.16446959941797,131.9301735507946,127.79836170985455,129.9775848388672,6367200
2022-05-25,131.0672058391552,133.35975299221658,130.57033654552697,132.4619140625,5042600
2022-05-26,132.17421716245042,133.42945154400957,131.09331793368125,131.25022888183594,6659300
2022-05-27,130.33499554554777,130.7969898377157,128.79210166931153,130.75340270996094,8405000
2022-05-31,129.56789506582766,129.77710528300472,127.85066610665297,128.46084594726562,11227800
2022-06-01,128.82695333080463,128.9141275795067,125.80220375450163,127.28407287597656,5597900
2022-06-02,127.83322827801825,128.19934948239623,124.56439346046659,127.92040252685547,5998900
2022-06-03,127.92039115253574,129.19306324741288,127.92039115253574,128.2864990234375,4891800
2022-06-06,128.1383021329815,128.85309360415158,126.97024189079295,127.72860717773438,3912400
2022-06-07,128.06857211021494,130.18678372385145,127.1532958154565,130.00372314453125,4991200
2022-06-08,129.79451284336685,130.62262820039362,129.22792019995813,130.099609375,4835200
2022-06-09,130.50930657562037,131.20666058772315,126.65644195238126,126.7697525024414,5642900
2022-06-10,125.81962242400411,126.07241975355639,123.91062084941387,124.82589721679688,5464700
2022-06-13,122.78614125349019,123.84089103797692,120.97302612124,121.5309066772461,5997000
2022-06-14,121.54835680885513,122.6118188074561,118.82869047849094,119.96187591552734,5861800
2022-06-15,119.0466086733607,121.2432560328323,118.75022421613329,120.37156677246094,5981800
2022-06-16,119.02044561587016,121.41759107901473,118.34052905767022,121.2955551147461,6963400
2022-06-17,119.94445096882247,121.62680490488465,119.58705516965426,120.53719329833984,10429900
2022-06-21,121.99292888425296,125.49712399692659,121.77500653422716,125.061279296875,7160500
2022-06-22,125.27916642194792,130.8405474871992,125.18328008286011,128.62644958496094,7995700
2022-06-23,129.63762686791694,131.45074211163382,128.6090266321222,130.27395629882812,7795000
2022-06-24,131.52920496321062,133.141835574628,130.42215576888128,132.79315185546875,8527600
2022-06-27,133.3684730539489,135.50410934135996,133.15055071235747,133.49050903320312,5377300
2022-06-28,133.5166314239718,135.21642268158578,131.96502573231172,132.92388916015625,5735700
2022-06-29,134.15295717047098,136.52395276329764,133.67353877046736,134.36216735839844,6140900
2022-06-30,133.5166161552925,134.2749814063672,131.5117285905696,133.50790405273438,7289500
2022-07-01,133.43817863714963,134.11809512005797,132.02604644971245,134.0657958984375,4620000
2022-07-05,132.40957971350755,134.28371941112962,130.45700448366208,134.17910766601562,5478800
2022-07-06,134.77188613143335,135.10313232892133,132.22655491627557,132.95877075195312,5113600
2022-07-07,130.92772183675734,133.00234649453532,130.76209875218888,132.49676513671875,6516100
2022-07-08,132.4967754391506,135.32976570347458,132.3137148312034,133.2377166748047,4078400
2022-07-11,132.74086741527802,134.67601904425985,132.74086741527802,133.5689697265625,4491000
2022-07-12,133.36844189114896,134.73700026101005,132.54905195007558,132.89773559570312,5319500
2022-07-13,132.49675438573618,134.0919471695171,131.8865746244072,132.62750244140625,5221200
2022-07-14,130.99979685296688,132.86505933412283,130.64786509531572,132.36355590820312,7576900
2022-07-15,133.59534914252473,135.3814292414439,133.23461031408505,135.16146850585938,4873000
2022-07-18,135.3198615537731,135.90935477655574,130.99982902710556,131.59812927246094,6838400
2022-07-19,131.97641969963195,132.17877978407742,130.92061102710204,131.74766540527344,5647100
2022-07-20,131.56289251159944,132.37234627472338,129.6360346359157,129.94398498535156,5315700
2022-07-21,129.5480653775175,130.07596302950557,128.4746560322045,129.9967803955078,4066800
2022-07-22,130.63027954101562,131.35174375498343,129.84721987842235,130.63027954101562,3639700
2022-07-25,130.69188532943804,132.8035167787972,130.66549111103828,132.17002868652344,4347000
2022-07-26,132.9882525275806,135.1086771954671,132.26678831142814,132.7418975830078,4900600
2022-07-27,131.5365002060416,133.29618582752713,131.03498335975704,132.9882354736328,4145800
2022-07-28,133.2433908932931,134.09683945201934,129.002542308667,131.75645446777344,6572300
2022-07-29,127.96436986415122,128.72103539178528,122.3421735522521,126.26626586914062,17754700
2022-08-01,124.5065735526764,125.67676631100773,122.43014361144773,123.37158203125,8523900
2022-08-02,124.21617265678796,125.67671460466164,123.26595445670887,123.52110290527344,5197100
2022-08-03,124.69134779078838,125.83514634610577,123.74990936111273,124.23382568359375,5474200
2022-08-04,125.01689159727849,125.44801951057147,122.02543069684037,122.22779083251953,7071700
2022-08-05,122.34215637968093,123.09882180110554,121.37432383181094,121.45350646972656,5371100
2022-08-08,121.4534935897711,123.88186829768784,121.21594570121582,123.47713470458984,4854600
2022-08-09,123.7762751679157,125.14884117447544,123.07241168804136,123.39794921875,3819700
2022-08-10,123.97864119275448,124.11061223093522,122.29813837146912,124.00503540039062,4075300
2022-08-11,123.38035728073302,125.70314183353733,122.87885384478814,125.00807189941406,5972800
2022-08-12,124.8409198958952,125.8967287868335,123.4155785643954,125.46561431884766,5208700
2022-08-15,125.9143181997302,126.06388988197925,123.54753864609518,125.19284057617188,4513200
2022-08-16,125.03446734162829,126.67976916700843,125.00807313028373,125.42160034179688,3852300
2022-08-17,124.42737619026998,125.6063624057069,123.66191719485501,124.44497680664062,3605200
2022-08-18,124.48898286895285,124.56816551176132,123.01964676482032,124.31300354003906,3525200
2022-08-19,124.74413727397054,126.13429080058343,124.46259450009394,124.80573272705078,4530700
2022-08-22,124.91128275743425,125.51837643441344,123.14280357151128,123.47713470458984,4023500
2022-08-23,122.8700342942649,123.92585633132678,121.8142256825379,122.31574249267578,3768100
2022-08-24,122.34213148026319,122.70287021335407,121.15433845192368,121.339111328125,5018900
2022-08-25,122.09580634587155,122.79087634881564,121.12797375915186,122.58851623535156,3301200
2022-08-26,122.20137051072534,123.04602553736228,119.878585969144,119.9665756225586,3838800
2022-08-29,119.83458728236106,120.29210929977418,118.56761149588519,119.40347290039062,3835800
2022-08-30,118.90196414544782,120.08975738239707,118.68200342937105,119.26270294189453,4337100
2022-08-31,119.38588341116747,119.6938203662246,118.04851846466111,118.30368041992188,5789600
2022-09-01,118.46201072462351,121.93738641510254,117.98690161334102,121.814208984375,4521000
2022-09-02,121.99900605438415,122.65008113515289,119.49144870046172,119.90497589111328,3601600
2022-09-06,120.80243051162533,122.60611110670324,119.86979920377136,121.05757904052734,4810600
2022-09-07,121.02238597502749,122.33334322143119,119.07792738106879,122.04300689697266,4141700
2022-09-08,122.86124734999945,123.67950813047877,121.99019814987673,123.63551330566406,3988300
2022-09-09,123.52993231612925,125.087257939217,123.26599019809456,124.42737579345703,4427000
2022-09-12,124.06663313570938,125.703141343257,123.45955285779362,125.14884948730469,4938400
2022-09-13,123.66191460265196,124.87608860004198,120.9695976438555,121.88462829589844,6195900
2022-09-14,122.44769895674439,123.56510287191364,121.65584594855619,122.78204345703125,4673600
2022-09-15,123.16921151900026,126.6093870300221,122.64130041265906,125.38640594482422,6416900
2022-09-16,126.16943792449379,127.44522058092019,124.37456472201015,126.75013732910156,13887500
2022-09-19,126.38062141104164,126.57418790437075,124.43616288272145,125.51837921142578,5042500
2022-09-20,124.779315871234,125.36880895287551,123.50353303486266,124.73532104492188,4532900
2022-09-21,125.06964447539663,126.37182144217536,123.43313638500518,123.45073699951172,5076100
2022-09-22,123.36276019816859,127.10209195579529,123.17798731005603,125.82630920410156,6161000
2022-09-23,124.99929487858445,126.18707481089814,124.01386164119275,125.87033081054688,5751600
2022-09-26,125.00808908222572,125.6415770860054,123.27479738095884,124.24263000488281,5697800
2022-09-27,125.45679661678227,128.05233050177335,124.31299815507886,124.69133758544922,5598000
2022-09-28,126.89094379384375,127.85877635155177,125.48318978723886,127.22528839111328,5226700
2022-09-29,127.44521324493859,127.79714493486682,124.78808468238019,125.5711441040039,5509400
2022-09-30,125.11365327672348,125.21924355022402,117.97812707269087,118.0837173461914,15359000
2022-10-03,119.55304109061451,122.12218039391016,119.0515242624907,121.69985961914062,7437500
2022-10-04,122.48291697642648,125.5711602422439,121.20713422947456,124.92887878417969,6612300
2022-10-05,124.47136383994184,127.11089227917098,124.15461989022091,126.10787200927734,4777900
2022-10-06,125.63274290580699,125.80872219963345,123.08999784390284,123.43313598632812,5124800
2022-10-07,122.30696635761034,123.22201056408379,121.02240314032413,122.08700561523438,4648800
2022-10-10,122.32455085583318,122.81726070577058,120.42408707007193,121.6910629272461,3830800
2022-10-11,121.43594053998103,126.41584195953004,121.43594053998103,124.50658416748047,5675100
2022-10-12,124.62095820724412,125.87033361835013,123.11642081567926,123.16041564941406,4528000
2022-10-13,121.49836234869893,127.25775434942192,121.1161867298572,127.02667236328125,5066200
2022-10-14,126.74223876105663,128.41316501349536,126.39560907210972,127.04442596435547,5290500
2022-10-17,126.78670872013207,128.81316195168804,126.2978819056188,128.3509979248047,4016200
2022-10-18,129.07978370133904,129.64861235392533,127.56883386433901,128.5198516845703,3540400
2022-10-19,128.69761260594322,129.2753243526486,126.48450655903689,127.21332550048828,3333300
2022-10-20,127.2399780964925,128.02210898236586,126.59114756048731,127.0355453491211,3880100
2022-10-21,127.39996273087837,131.32843779981022,126.59115545028929,130.70628356933594,5419400
2022-10-24,132.17281397176484,134.67921078326557,132.16391733515584,134.11038208007812,5139700
2022-10-25,131.56841108035837,133.85262227336443,130.91069745657126,133.15936279296875,5229400
2022-10-26,134.21702322955088,135.8879633540914,133.94149875410963,135.5502166748047,4727900
2022-10-27,136.6611967031034,136.865629440938,135.15024700462334,136.43011474609375,6850400
2022-10-28,129.70193053155862,132.41275972223113,126.51115770215027,131.1951141357422,10812200
2022-10-31,129.0264598561087,130.45742136151617,128.05767587520322,130.1196746826172,8604800
2022-11-01,130.35075339191607,131.2750947596026,128.4753943141242,130.5729522705078,6351200
2022-11-02,130.6796023090164,131.61284030375333,128.4131710537819,128.44873046875,5345000
2022-11-03,127.98657074401336,129.24865891141675,127.124437897796,128.35986328125,3850700
2022-11-04,129.18645926872662,129.39087848056033,127.16888925035826,129.12423706054688,4623700
2022-11-07,129.12420548586422,132.2527693543073,128.60870248307953,131.630615234375,4304000
2022-11-08,132.27944350175048,134.76807375729646,131.5061957120915,132.01280212402344,4637500
2022-11-09,132.06612751943075,133.82595247302757,130.68849170454408,131.20399475097656,4573700
2022-11-10,133.90595039333425,133.90595039333425,131.3195519030172,133.0704803466797,5607700
2022-11-11,132.9104853685856,133.78151480356885,129.54195607997084,133.4615478515625,6786400
2022-11-14,134.1903362310921,137.35444593362286,134.1903362310921,134.86582946777344,7077100
2022-11-15,136.33233933868837,136.3590021183684,133.2837773250987,136.02125549316406,5909500
2022-11-16,136.37678447128238,139.26536986283256,134.4125404377733,134.9813690185547,7358700
2022-11-17,134.18148199472282,136.0479583071642,133.29268633393082,135.23915100097656,5069500
2022-11-18,136.58120918576927,138.33213748685029,136.58120918576927,137.7455291748047,5691100
2022-11-21,138.11885567575953,140.98967574508944,137.25672270362537,139.63870239257812,6492100
2022-11-22,140.1541824900545,142.1006470539102,140.03863472045464,142.02064514160156,5351100
2022-11-23,142.16285398298757,143.04276651222995,141.15852417375152,141.66513061523438,3221100
2022-11-25,141.84285931680108,142.87386526972554,141.53178905369006,141.86952209472656,1661900
2022-11-28,142.20728993183772,142.8561068948074,140.27860518957044,140.81187438964844,3902800
2022-11-29,140.70523571432548,141.70068249212252,139.72756864668773,140.6074676513672,3689000
2022-11-30,141.13185198683564,143.25607299804688,139.0609701054078,143.25607299804688,12342500
2022-12-01,143.09610601152656,145.05145381606505,142.18953061087885,143.6560516357422,5827800
2022-12-02,142.8472203138263,145.54915278892904,142.66056728311875,145.4602813720703,4304900
2022-12-05,144.77591413321198,146.82014671701157,144.77591413321198,145.7091522216797,4859400
2022-12-06,145.78916587016653,146.10913288282572,143.58495620626246,145.51364135742188,5480400
2022-12-07,145.48694214419427,147.12232266080247,145.10475301495427,147.00677490234375,4637800
2022-12-08,147.00678924509808,147.7444912327249,146.0113424964666,147.53118896484375,4274400
2022-12-09,148.2155428152194,149.09545530258367,144.7048030629572,144.927001953125,4644800
2022-12-12,145.06034014875084,147.08679309194184,144.6514881933602,146.93569946289062,4109400
2022-12-13,148.38441653922402,148.87325681129167,146.35796374041985,146.46461486816406,5050400
2022-12-14,146.29577347563597,147.52230228455895,144.7226013341234,146.52685546875,4485400
2022-12-15,145.66469742612938,146.30463128634509,143.94043194510064,144.96255493164062,5268300
2022-12-16,144.02934211367753,145.15811642036905,142.63392639160156,142.63392639160156,18905500
2022-12-19,142.90053494081852,144.18928566316922,142.26060111585466,143.53158569335938,4033400
2022-12-20,143.6382672835538,143.851583124445,142.26952793318557,142.72280883789062,4221000
2022-12-21,143.4960307880881,144.63368794333462,142.52724694778243,144.17152404785156,3707200
2022-12-22,143.86931047542782,145.22028331286037,143.56712328711612,145.11363220214844,3606000
2022-12-23,145.22029966553202,145.6024887918563,144.27817858297652,144.96255493164062,2685100
2022-12-27,145.30922025721307,145.59362784149212,143.78937357620583,144.8648223876953,2669200
2022-12-28,145.49584649807696,146.37575908177232,144.08266465676402,144.18931579589844,2944500
2022-12-29,144.83813134389104,145.6558216368462,144.15375496100418,144.48260498046875,3112500
2022-12-30,144.18929351186503,144.74035595676722,142.04730661426225,143.63824462890625,3680400
2023-01-03,144.02044625595252,144.8914757883809,142.92723136510588,144.32264709472656,4937500
2023-01-04,144.34043009530254,146.0113705113434,143.5494023889327,145.4869842529297,4440400
2023-01-05,144.95367770830813,146.19799974178062,144.28708097814453,145.3092041015625,3516000
2023-01-06,146.50905380329218,149.41541902128782,145.86911992846848,148.02890014648438,5099100
2023-01-09,147.45116231712802,147.78890893387504,142.98941884444898,143.68267822265625,7833000
2023-01-10,144.1893064516699,144.35817978565248,140.69634625192523,141.8873291015625,5936200
2023-01-11,141.51401955802217,141.62067067741893,137.8166270502482,139.69198608398438,7492000
2023-01-12,139.07292181449475,139.30620049656824,136.12996043523802,136.57858276367188,7665100
2023-01-13,136.46190927914924,138.0051708755146,135.7889759211131,137.81675720214844,6019300
2023-01-17,137.99621331085737,139.162633953741,136.90157387424435,137.12588500976562,8507000
2023-01-18,136.48886472683836,136.75804088555086,133.75227923738757,133.86891174316406,6190800
2023-01-19,133.64459021150913,135.07120594409642,132.19105823422146,133.42926025390625,7169900
2023-01-20,134.07524861911685,134.32648969261857,132.02953210858493,134.21881103515625,7059000
2023-01-23,134.46109395617694,134.97251632606796,132.83708320750947,133.28570556640625,7616400
2023-01-24,132.86396288192273,133.57277998989028,131.39248249741257,132.5140380859375,5171400
2023-01-25,132.23593035545298,132.77426896943427,131.44635062590567,132.60379028320312,5744300
2023-01-26,132.72041622847217,133.42026590348195,131.99365031141323,132.25384521484375,4577800
2023-01-27,132.17309267744713,132.50506878039138,131.006672022443,131.24893188476562,4591500
2023-01-30,130.88108023234224,132.00263610926535,130.33376041676905,130.68368530273438,4573400
2023-01-31,130.66573222892993,132.6576162866536,129.57109274888842,132.56788635253906,5628700
2023-02-01,131.56298802169943,132.28975400103664,130.32478601787048,131.53607177734375,5439900
2023-02-02,130.93487179526952,130.93487179526952,128.7007419489554,129.95687866210938,6160800
2023-02-03,130.9259244043015,131.71550399728594,129.8312849470696,130.2799072265625,6553000
2023-02-06,130.76441003850067,131.29378097401062,129.9299655873447,130.11839294433594,4297000
2023-02-07,129.72358905845,130.51316846321993,128.89812590385517,130.22604370117188,5401900
2023-02-08,130.46834777420494,131.31175993530337,129.6249356131065,129.75054931640625,5753800
2023-02-09,133.2408266405533,137.90649594635897,132.70247438990145,133.42027282714844,12216900
2023-02-10,134.30855792234897,137.43993308366254,133.48309446221833,136.42605590820312,8956700
2023-02-13,136.39913002183508,137.97827561339403,135.71721535320006,137.93341064453125,5602600
2023-02-14,138.10388996339188,138.17567117573776,136.1658383026515,136.91055297851562,4662800
2023-02-15,136.9374648720483,137.71807697472286,135.33140308078166,135.5377655029297,5648100
2023-02-16,133.7881521707931,135.03532170401274,133.44719481797128,134.1649932861328,3757500
2023-02-17,133.82401820215665,135.83385090854057,133.3395121725913,135.76206970214844,4562400
2023-02-21,134.4252081843902,137.29638850028738,134.4252081843902,136.38119506835938,8466100
2023-02-22,135.48392803992664,136.51575380361965,134.80202710565578,135.18783569335938,6041700
2023-02-23,135.39418167484564,137.7898363980455,133.84195261384374,136.4439697265625,5993300
2023-02-24,135.75311603160458,137.2604804469877,135.40319117154303,137.0182342529297,5621100
2023-02-27,137.51167150464923,138.84857058633986,137.36812280602942,138.42686462402344,6828800
2023-02-28,138.13976841121254,138.50762824893786,136.9374503834036,138.08592224121094,7561700
2023-03-01,137.0630626096336,139.59329862912836,136.71313780809328,139.31515502929688,5485800
2023-03-02,139.27925112492315,139.76377079127548,138.36407165001538,138.5166015625,4567800
2023-03-03,138.47175752808772,140.12268426773667,138.18463269117532,140.02398681640625,4851200
2023-03-06,139.78173228011957,140.3828982189847,138.66017651350987,139.3241424560547,4051900
2023-03-07,139.58432999549848,139.674046228768,136.4260255999168,137.21559143066406,4606900
2023-03-08,137.0899972531905,137.942390581126,133.27670767973686,134.22779846191406,5860100
2023-03-09,134.64949054393284,135.40317264852143,131.50913475061563,132.208984375,5350200
2023-03-10,132.64862056431787,135.16090784510672,132.31664448797733,134.32647705078125,6825500
2023-03-13,133.68945004591694,137.56555342423331,133.68945004591694,136.33631896972656,7653800
2023-03-14,136.3363038356324,138.16669034694306,135.89666277731112,138.04107666015625,6644100
2023-03-15,136.54266806456468,138.51661701304866,136.13891075814396,138.2294921875,6304600
2023-03-16,137.45785263464512,139.89835873392252,136.8387517482371,139.34207153320312,6331200
2023-03-17,139.77273068110452,140.03293922239493,136.27348301887056,138.37303161621094,42756400
2023-03-20,138.64222160447807,140.27519944732597,138.58838912593623,140.0778045654297,4408200
2023-03-21,140.5443645871868,140.91223808306341,139.16261421236922,140.6610107421875,4675700
2023-03-22,139.68303437490377,140.7597388600725,137.82574515063357,137.87957763671875,4376900
2023-03-23,138.2653808872547,140.41876217915154,138.19359968540957,139.34207153320312,4584000
2023-03-24,139.32412269423682,142.19530231133456,138.7050218083433,141.78257751464844,4678700
2023-03-27,142.50935131181404,142.7874949274669,141.20834947264072,141.35189819335938,3887800
2023-03-28,141.58518010460128,142.3029784187763,141.2711390637547,141.9889373779297,3532500
2023-03-29,142.64392896878232,143.2899461139798,140.29315272373105,141.76463317871094,3959900
2023-03-30,141.7735892901095,142.24016023318862,141.2442183553668,141.69284057617188,3635800
2023-03-31,142.15046903021397,143.1733411154784,141.52240048819255,142.99388122558594,4957300
2023-04-03,141.9889700745295,143.98085435188707,141.5762314993044,143.9359893798828,4389400
2023-04-04,144.01672483238286,145.1113643321661,143.13742896383872,143.3617401123047,4224400
2023-04-05,143.55916372348227,145.05756085194187,142.67088646923048,144.27696228027344,5743000
2023-04-06,144.27692620743696,145.52409558282648,144.11541506937812,144.94985961914062,5498300
2023-04-10,145.093402790532,145.40743012649497,143.74753614561314,144.70758056640625,3309500
2023-04-11,144.8960149445958,145.8829756508617,144.62683886439086,144.7973175048828,2875800
2023-04-12,145.4612463979109,146.68149923434024,144.9946892037335,145.6765899658203,4005000
2023-04-13,145.78527219713428,147.46950011804694,145.37780059721274,147.31556701660156,3868500
2023-04-14,147.2703107175662,147.5962908082201,145.72190183275669,146.3195343017578,3473100
2023-04-17,146.6183620407931,146.87190059599428,145.46837471174962,145.9482879638672,4354100
2023-04-18,145.7853014994899,145.99356234720963,143.4400630087945,144.508544921875,4996200
2023-04-19,143.67545920027024,146.18369415599756,143.53963993888925,145.97543334960938,4826900
2023-04-20,145.94826194638242,146.48251663664553,145.40497106072186,146.45535278320312,3808100
2023-04-21,147.2250406404751,147.76834542529744,146.70891353002708,147.0620574951172,4812100
2023-04-24,147.2069207754367,148.82775726426587,146.98959612743192,148.57421875,4728900
2023-04-25,149.23520461854864,150.49384697281536,148.94545228514585,149.3166961669922,5506200
2023-04-26,147.30651877480312,147.8317096677358,145.3325382825375,146.5096893310547,5192000
2023-04-27,139.32908356383203,139.32908356383203,133.25319489271612,134.8015899658203,17063000
2023-04-28,133.98665831066035,137.08346254331076,133.50674505283183,136.83897399902344,7123800
2023-05-01,136.58542854460455,140.0897181130739,136.56732851765653,139.18421936035156,5601000
2023-05-02,139.03935277334656,140.37043720343738,136.91142492474802,137.29173278808594,5135600
2023-05-03,136.79368986042724,137.1920976666328,134.42127396431056,135.1456756591797,6815300
2023-05-04,134.91929761524472,134.91929761524472,132.51973174143023,133.4342803955078,5694300
2023-05-05,134.50276920604335,135.26339860570252,133.23507656796724,134.0409698486328,4447700
2023-05-08,134.14963923168582,134.19491693421804,132.87289644789305,133.5157928466797,3689500
2023-05-09,133.4795671264655,134.4303435279868,132.44729915770876,132.95437622070312,4201600
2023-05-10,132.67363948002392,133.09016103814128,131.43309718268543,132.5830841064453,4127300
2023-05-11,133.37087625523625,133.62442856242347,131.46933757741812,132.73703002929688,4300400
2023-05-12,132.91813006695943,133.65159552060877,132.26618380284637,133.24411010742188,3526500
2023-05-15,133.71497012795112,134.82872948330257,131.8949230041513,132.73703002929688,4391800
2023-05-16,132.07603963536465,133.05397987976176,129.69457365641213,129.7489013671875,4685400
2023-05-17,129.50442170042476,129.95717102860166,127.24067505954032,129.80323791503906,5482000
2023-05-18,129.13316953205702,129.99339052951342,128.56270093244925,129.88473510742188,4791200
2023-05-19,130.26505341899787,132.02172324098166,130.21072570356574,131.3969268798828,5610300
2023-05-22,131.72291280360324,132.80045859661945,130.1926176062485,131.20677185058594,3867300
2023-05-23,130.79925648626133,131.13430032906098,128.8886540850828,129.05165100097656,5121900
2023-05-24,129.11506236756807,129.43199245414556,127.6209949692784,127.81114196777344,4143500
2023-05-25,126.79698200948661,126.95091513065572,125.19424543983432,125.52022552490234,6986600
2023-05-26,125.61076066826645,126.63397845690463,124.14385743039054,124.56037902832031,7590300
2023-05-30,122.686028356324,123.90844335626477,122.4687036862657,123.54624938964844,7671500
2023-05-31,123.7092211011001,125.60172377975803,122.93955553893993,124.92259979248047,12579100
2023-06-01,122.4777427948755,122.4777427948755,118.71087890027597,120.82974243164062,11895600
2023-06-02,121.07422749093422,124.02614804078874,120.88406669987397,123.93559265136719,6661600
2023-06-05,124.0533058089427,125.2395067413894,123.41039573593709,123.9265365600586,4276200
2023-06-06,124.4788774734306,124.54225518245345,121.90726509960284,122.63165283203125,4359900
2023-06-07,122.1517597139547,124.10764007164923,121.57224114317253,123.6005630493164,4645200
2023-06-08,124.05330160885774,124.8591947673669,123.14780305696826,124.63282012939453,4714200
2023-06-09,124.56037572760457,126.03634275467923,124.12574030138305,125.12178039550781,4359500
2023-06-12,126.38951070898476,126.47100227627506,123.97183082834297,124.7143325805664,4888500
2023-06-13,124.51510035142095,125.38438503682808,124.23439801225334,125.239501953125,4229100
2023-06-14,125.69227508608354,126.10881057659411,123.22026744971117,123.35608673095703,6128300
2023-06-15,123.82693953032484,123.90843109222563,122.65885235930844,123.04821014404297,6614900
2023-06-16,123.78165299465684,125.79186094552338,123.59150603046807,125.53832244873047,14616000
2023-06-20,124.1438620542577,125.8190261534917,123.74544046448598,124.79582214355469,4868800
2023-06-21,123.82693116330594,124.44266356736821,121.95254246536389,123.9265365600586,5828400
2023-06-22,124.18915253815625,124.86827662527737,123.04822904584614,124.42459106445312,4826900
2023-06-23,124.3249555988623,125.58359805013264,122.84898851818278,123.07536315917969,7395600
2023-06-26,123.28362463312345,123.28362463312345,121.05610589096966,122.19702911376953,6468100
2023-06-27,122.1336735800091,122.1336735800091,119.9966960165539,120.06913757324219,7839900
2023-06-28,120.06912286947775,120.58524989955706,118.5841056812595,119.98761749267578,6911900
2023-06-29,119.86083523065183,121.25531069537676,119.64352442759619,120.63956451416016,4947600
2023-06-30,120.85689477345124,123.08441350957793,120.25021239192694,121.99781799316406,8711300
2023-07-03,121.33681701488977,122.63167343006816,120.56713764889116,122.2513656616211,2674600
2023-07-05,122.40528924009632,124.85014641615876,121.91632609497078,124.61470794677734,6903300
2023-07-06,124.48793914646947,125.21234076357156,123.54622671600491,124.27967834472656,6091000
2023-07-07,124.18913562078977,124.64188495052916,122.5592490871784,122.695068359375,6873200
2023-07-10,122.61356699081495,123.22929939795095,121.39113837154935,121.78050994873047,5153300
2023-07-11,121.33682899937375,122.93050177934234,121.04706277566272,122.75846862792969,5144800
2023-07-12,122.98482671389394,123.69111451786883,122.05215044268387,122.22419738769531,4944100
2023-07-13,121.70235220799871,122.77354301606199,121.49178256546843,122.30661010742188,4631800
2023-07-14,123.35031511501798,125.0806797529846,122.79183690011932,124.52220153808594,5544100
2023-07-17,124.34824305079934,124.72360260664433,123.19465748068296,123.44185638427734,4033000
2023-07-18,123.41441988044508,126.2525768765523,123.33202488355572,125.04407501220703,5392800
2023-07-19,125.64833806181656,126.39907134745643,125.3828244343417,126.05116271972656,4784200
2023-07-20,127.11318160574346,130.6654704152291,126.84768196430774,130.18023681640625,7009800
2023-07-21,130.18936928042393,132.00212877745872,129.95133467010206,131.59930419921875,5654300
2023-07-24,131.01336295443735,132.23101498857295,130.77531437063166,131.0865936279297,4468700
2023-07-25,130.37249510798515,130.85772871909998,129.38372719966807,129.66754150390625,4778200
2023-07-26,129.48441504111648,130.26262722237146,128.65128683493572,129.9147186279297,5006800
2023-07-27,132.27678831690852,138.5848379965808,132.27678831690852,136.27769470214844,13664400
2023-07-28,137.25732312266794,138.9419080678317,136.012192082767,138.10877990722656,8000300
2023-07-31,137.72425844212958,137.78835275365645,135.15160106777458,136.94606018066406,9109200
2023-08-01,137.33055619387804,138.12706894940683,135.35299283188942,135.99386596679688,4409600
2023-08-02,135.60020339915283,137.85243086110017,135.60020339915283,136.762939453125,5756400
2023-08-03,136.37843568830195,136.74464500240458,135.66430377681908,136.46083068847656,4674300
2023-08-04,136.38755982592846,137.85242474085712,134.73043994753255,135.25228881835938,4231200
2023-08-07,135.4994873643769,138.1362386159174,135.31638274301704,137.6326904296875,3800600
2023-08-08,138.04467710163647,138.93274916944537,136.34177760738282,136.98265075683594,4013400
2023-08-09,137.77917320914054,139.21655908743156,137.2481600532793,138.0355224609375,3737100
2023-08-10,138.42920710624,139.93068739556477,137.8524282312472,138.64894104003906,3275800
2023-08-11,139.11583117837802,140.53491618795363,138.90526159992012,139.32640075683594,3454800
2023-08-14,140.09549684803113,140.20535683425743,138.76797079117375,139.40884399414062,2570900
2023-08-15,138.7679654031442,139.98561745650866,138.05383361043707,139.27149963378906,3636300
2023-08-16,139.70180147647125,140.62650287992494,138.5940094186535,138.74964904785156,3214900
2023-08-17,138.392604042545,139.07925693032823,137.25733290554746,137.34889221191406,5285700
2023-08-18,137.59606521197858,138.18200839973318,136.62559811694638,137.458740234375,4050900
2023-08-21,137.0650923168824,137.6510356172028,136.30519469818734,137.47708129882812,3944800
2023-08-22,137.33056326895456,137.33056326895456,135.47202409698036,135.71922302246094,3209300
2023-08-23,136.11288123252362,136.41501011252683,133.61346918702432,134.6571807861328,5414800
2023-08-24,134.51070835104923,135.33470011872575,133.9888594711761,134.24520874023438,3986300
2023-08-25,134.60225400927146,135.1973474728584,133.85150696168327,134.3001251220703,3275100
2023-08-28,134.666336124279,135.56357245697416,134.37337154400078,134.9776153564453,2806900
2023-08-29,135.49033820613968,136.332630647741,134.12618292061853,135.12411499023438,3419100
2023-08-30,135.60933138137878,136.23190378470727,134.49237516157115,135.79244995117188,3486400
2023-08-31,135.8565594638602,136.14953806248826,134.464939060354,134.54734802246094,4110700
2023-09-01,134.91355408065064,136.31432479318482,134.91355408065064,135.68260192871094,3357800
2023-09-05,135.95724724563723,136.3784004209362,133.54023007562537,133.7599639892578,3911100
2023-09-06,133.75997379195235,133.7782744752732,131.59930571117243,133.3113555908203,5304300
2023-09-07,133.80575010374494,136.41503659301608,133.54940081700815,136.3326416015625,5142100
2023-09-08,136.4150196980906,137.11082282306018,135.68258726813036,136.43333435058594,4339800
2023-09-11,136.2868701634112,136.79041842484514,135.88403155426406,136.45166015625,2911600
2023-09-12,136.87283163842918,136.96439095996303,135.1516169775287,136.66226196289062,2424800
2023-09-13,136.79955377762917,139.5278504633623,136.460809516142,138.39259338378906,5953700
2023-09-14,139.17078654382945,141.62443318336722,138.97853158016395,140.66311645507812,6336900
2023-09-15,139.87575747454795,141.63358703585678,139.0975453490263,139.27149963378906,8868300
2023-09-18,140.15041224229188,140.96523965189877,139.253189851598,140.93777465820312,2967600
2023-09-19,140.89202718398232,141.5786801231407,138.79545302321418,140.52581787109375,3509700
2023-09-20,141.04763952447487,141.7983866314898,140.41591670759337,140.63565063476562,2744800
2023-09-21,140.69975527995913,141.77094613629782,139.76591736057136,140.4708709716797,3660300
2023-09-22,140.9011696404192,140.9011696404192,139.6377378026809,139.8391571044922,3049200
2023-09-25,139.56448505744174,141.67022329155458,138.8503671996974,141.5878143310547,3740000
2023-09-26,141.3589283529798,141.54204695635494,140.37931088086555,140.9103240966797,3936300
2023-09-27,140.8462210132753,140.99271029885026,138.80457723677796,140.19619750976562,3621300
2023-09-28,140.66311415041258,140.8370684280132,138.58484110063665,139.39051818847656,3697400
2023-09-29,139.58280551736232,139.64688585598495,136.25940106195242,136.469970703125,5581600
2023-10-02,135.92976701741136,136.28682585580285,134.32757741463186,135.7283477783203,3827800
2023-10-03,135.34383854427583,135.49032781940804,133.07331065967136,134.9776153564453,4580900
2023-10-04,134.19028585288746,135.5727419106291,133.95223725474156,135.21568298339844,3159600
2023-10-05,135.43539505382884,136.90025998621016,134.66634725082295,134.99594116210938,3599500
2023-10-06,134.11703311765646,136.71715509608507,133.77827489533502,135.71922302246094,5370100
2023-10-09,135.7466992054203,137.1016902964192,134.73045239467402,136.5157470703125,2903300
2023-10-10,136.77209964765373,136.9277392928636,135.53611885864936,136.3143310546875,3729000
2023-10-11,136.53406337582192,137.6967855296603,136.20446943402797,136.726318359375,3189800
2023-10-12,136.97599645525085,137.41060715813936,135.94032149249784,137.13319396972656,4554400
2023-10-13,137.73421635677408,138.39076030001786,136.24544712586396,136.8187713623047,4304700
2023-10-16,137.05919695337215,138.24281322207327,135.857082712086,136.14373779296875,3704400
2023-10-17,136.23622596302107,138.3907813964339,136.06977241422265,137.94691467285156,5372400
2023-10-18,138.03015626061452,138.34455129179182,137.17017678142832,138.03939819335938,4910500
2023-10-19,137.36435861367144,137.36435861367144,132.53741748331927,134.56251525878906,6147100
2023-10-20,134.34057668086703,136.40265621384233,134.34057668086703,135.2190399169922,4223800
2023-10-23,135.15433078559943,135.3947480180769,133.34191022518127,133.83200073242188,3903300
2023-10-24,134.2203730109956,135.90333596112563,134.17414923903286,135.29302978515625,3362900
2023-10-25,135.10813017670773,135.83863811795536,133.91527150788392,134.32212829589844,5461500
2023-10-26,133.9522065639344,134.9601274115933,133.36964033555375,134.2666015625,5569400
2023-10-27,128.32077802708355,132.23225980338532,125.78709188558163,128.46871948242188,9427200
2023-10-30,130.07770457174345,134.73820610781402,130.07770457174345,131.20584106445312,9258500
2023-10-31,131.39081329178728,131.51102898412933,129.16227962043905,130.54933166503906,10394000
2023-11-01,131.1781039827171,132.88880673170556,131.07638629315852,131.74217224121094,4207800
2023-11-02,130.66952227764864,132.94429340251222,129.9297585072154,132.47268676757812,4066800
2023-11-03,133.11071757804052,133.11071757804052,130.28113453221442,130.77122497558594,5414500
2023-11-06,131.20582549426956,131.6496780274741,130.3643441904182,130.56777954101562,4377000
2023-11-07,130.86372764044881,131.47401975499454,129.98526425618635,131.45553588867188,5024400
2023-11-08,132.63912857344422,133.05524124814897,131.23357894505872,131.33529663085938,5299100
2023-11-09,130.38285822424342,130.9376845414658,125.62065308905872,127.64573669433594,14970300
2023-11-10,128.2098224687093,128.8663665635072,126.12924465945264,128.1543426513672,4586400
2023-11-13,128.15433889918816,128.68142536814838,127.08168209590906,128.20057678222656,4454700
2023-11-14,128.46873881300175,129.55065169991946,127.57179157509162,127.66425323486328,4509200
2023-11-15,127.83993407615688,127.83993407615688,126.03676965437035,127.23888397216797,6473200
2023-11-16,127.86766052246094,128.3670069927448,126.73028217764286,127.86766052246094,5257000
2023-11-17,127.94164161126261,128.42249012217644,127.03543850631705,127.88616180419922,4332300
2023-11-20,127.17415047767332,128.24680721866906,126.81351758662719,127.89541625976562,4490000
2023-11-21,128.28382873535156,128.86639516639133,127.45160307085855,128.28382873535156,4690800
2023-11-22,128.588935754081,129.31020150037878,127.91390788584216,128.04336547851562,3428500
2023-11-24,129.45814077369226,129.53211854731248,128.0341074335014,128.22828674316406,1636500
2023-11-27,128.25606627954096,128.88487049472351,127.41458471811252,128.61669921875,5529400
2023-11-28,128.57969283858517,129.1437610830221,127.53477606368911,127.68273162841797,5347200
2023-11-29,127.62725336727979,128.61667623504027,127.28510435596647,128.07110595703125,3996500
2023-11-30,127.61800203516057,131.95485273391662,127.61800203516057,131.66819763183594,9297400
2023-12-01,131.80691993471473,133.24946584605868,131.5665026710686,132.61141967773438,4903400
2023-12-04,132.61141489268084,134.53479526191518,132.48195727695457,133.29568481445312,4845300
2023-12-05,133.25868277798838,134.15564401882162,131.91786893761306,133.68405151367188,3961700
2023-12-06,133.88747203034106,135.99580361337908,133.8319922194384,135.35775756835938,4978800
2023-12-07,136.5228803675555,137.20716431385884,134.26660725199218,136.82803344726562,7225100
2023-12-08,136.920517608928,138.76992006501249,136.855781750251,138.03939819335938,5695200
2023-12-11,139.3247202137868,141.21111845636378,139.29698030814478,139.851806640625,6343500
2023-12-12,140.30490980234364,142.0248546070367,138.86237818095344,141.7012176513672,5882200
2023-12-13,141.46078414047273,143.11600717259896,141.22960884289915,142.681396484375,8104500
2023-12-14,142.73686387449376,143.4766275843047,141.25733645487185,143.21771240234375,7869600
2023-12-15,143.08826585981973,144.151666574282,141.58099841930652,142.4409637451172,15203000
2023-12-18,141.47927248336646,142.7276246492063,140.32339607418862,141.86764526367188,5379600
2023-12-19,142.02486260949237,142.84784616344257,140.9707037414009,142.03411865234375,5476700
2023-12-20,142.3947446862774,142.5981800816614,140.1292154294844,140.26792907714844,4716400
2023-12-21,140.60079582102023,141.39603927906103,139.89801400100114,141.10012817382812,4036100
2023-12-22,141.7474431463662,143.754057201078,141.56250572519033,143.27320861816406,3373400
2023-12-26,142.6351752155494,143.58761642369728,142.5242155749332,142.97731018066406,2073400
2023-12-27,142.45020878802407,143.30093211586995,142.14505572860884,143.21771240234375,3747400
2023-12-28,143.5598695474603,143.91126053879017,142.90332544942103,143.09751892089844,2601200
2023-12-29,142.90332023523786,143.5228824688673,142.78311867139615,143.3009490966797,3712000
2024-01-02,143.23619427045057,148.08163309789595,143.11599272252664,147.78573608398438,8059900
2024-01-03,148.49776504008497,149.57042183807826,147.80423912738908,148.3775634765625,5301400
2024-01-04,148.23883136086835,150.06973559154568,147.42508987620326,149.30224609375,8332200
2024-01-05,149.18203985012673,150.75402900031182,148.51625388607798,149.93104553222656,5607600
2024-01-08,149.96801617473727,150.5136005419226,147.7487392001306,149.2744903564453,6001600
2024-01-09,149.27450004903983,151.1608982987789,148.72892975624876,150.08824157714844,4454000
2024-01-10,150.05125606446052,152.64966397783616,149.69062318875748,152.47396850585938,6609900
2024-01-11,151.88216621794635,152.68665171564786,150.809509481131,151.4475555419922,4591500
2024-01-12,151.9330208429053,152.4464686163393,151.40089835644673,151.6062774658203,4971400
2024-01-16,151.214174057613,151.51291244815798,150.3179873752391,150.74740600585938,4747700
2024-01-17,150.9994681694057,152.11970867011348,150.7847588492225,151.2701873779297,4423100
2024-01-18,150.4486901079365,152.78253049465195,150.29932090447522,152.4464569091797,5074300
2024-01-19,153.0159144411837,153.91210117214928,151.7929843584222,153.81875610351562,5863000
2024-01-22,153.51066560146407,154.45353185478618,152.8758536998566,154.39752197265625,4864000
2024-01-23,153.5199914210573,156.3952839929944,153.15591295304804,156.36727905273438,5784700
2024-01-24,156.61936940889592,156.7873990844111,153.1559439023614,153.30531311035156,5422200
2024-01-25,153.09993051166333,154.22951553490546,152.35309873341185,154.1548309326172,4465800
2024-01-26,154.28551372210066,154.8362965969867,152.63315085281226,153.47332763671875,4654300
2024-01-29,154.82696190137668,155.67646889363832,152.80117610736468,153.01589965820312,4704100
2024-01-30,153.30529833576327,154.01478063839363,152.4090974188241,153.95877075195312,3819600
2024-01-31,154.73360705720876,154.8362965969867,153.0532392447655,153.47332763671875,4993900
2024-02-01,152.81985440004144,156.53532403311425,151.8583133712158,156.45130920410156,5584400
2024-02-02,158.15967044605455,161.36170639471524,154.24815225184383,157.4595184326172,7870400
2024-02-05,158.5517608763806,161.62310248815223,157.2541463238732,159.87738037109375,6486700
2024-02-06,160.24146233701325,162.39794264599536,158.4864241940256,161.7724609375,7037400
2024-02-07,162.44459206421524,163.89157569383198,161.800464198299,163.3781280517578,6409100
2024-02-08,162.7620161130081,164.21833007274114,162.71533646155416,163.17276000976562,5709100
2024-02-09,163.43416984490457,163.74222421882322,161.5484229577098,162.5099639892578,3502700
2024-02-12,162.00584173906626,163.14475687292142,160.78291177844224,161.5670928955078,3477100
2024-02-13,162.8647106857124,163.55551826793038,160.54020071985462,161.7724609375,5480400
2024-02-14,161.55775241653242,163.23812021664423,161.20300414633377,162.82736206054688,4348500
2024-02-15,162.45395381931823,164.99317311507664,162.25790497344582,164.85313415527344,5276200
2024-02-16,165.133186287832,167.02826327207285,164.36769415734207,165.6933135986328,6689900
2024-02-20,164.14366958972204,166.80423917784057,163.85427565068127,164.06898498535156,5484100
2024-02-21,164.57307253415476,164.8904856335585,161.96851308702102,163.49951171875,3818500
2024-02-22,163.16343522087644,165.55328531090112,161.63243661666502,165.00250244140625,4852300
2024-02-23,165.4786117773588,167.0189549619235,165.2452277413306,166.25344848632812,3941800
2024-02-26,166.9535878283537,167.84044424852135,166.16942094597155,166.9255828857422,4327400
2024-02-27,166.88826409274486,167.59774644959802,165.21722638153074,167.09364318847656,3888500
2024-02-28,167.8964811576049,167.93381633571863,165.1332079043633,166.16943359375,4331300
2024-02-29,166.0480423808907,166.1880813265035,163.73287710863931,164.34901428222656,7485700
2024-03-01,164.34903753075173,167.28034039124728,164.0689738445376,167.01895141601562,4028700
2024-03-04,166.49616198266736,168.01781607397118,164.56373550123288,165.28256225585938,4723600
2024-03-05,165.97338042461377,167.65374828870415,165.97338042461377,167.25233459472656,5309800
2024-03-06,166.54283726758126,170.05294217758677,166.26278782870267,169.0260467529297,6047100
2024-03-07,170.08092728773462,170.29563658071376,167.60704832395973,168.568603515625,6125200
2024-03-08,167.79376762197276,170.03424834887562,166.8042074855511,166.96292114257812,6195600
2024-03-11,166.55217069081382,169.21273989598652,166.39347127110568,167.6910858154297,5134800
2024-03-12,167.77509955800176,170.73440711854622,167.74709461615353,168.8953399658203,5391100
2024-03-13,170.3703577704997,170.37968800450176,167.495064543702,167.90582275390625,5987900
2024-03-14,168.1858518347653,169.94088985613388,166.78554781265117,169.15672302246094,6999400
2024-03-15,167.88712631633413,168.57794814815955,165.7399904692397,166.05740356445312,20957800
2024-03-18,167.11229008217467,167.92447616555643,165.76801008016088,166.62686157226562,8569000
2024-03-19,166.3468017307893,167.97114544573068,166.3468017307893,167.71910095214844,7625600
2024-03-20,167.30831046803377,167.31764069926518,164.0502649451662,164.55438232421875,7326600
2024-03-21,165.05849461236468,165.92669048237968,164.19031298697834,165.70263671875,5743600
2024-03-22,165.4505777625734,167.0936102040913,165.03048942045933,166.58949279785156,4084400
2024-03-25,167.10296293839855,167.28966731063264,166.29079108463333,166.66419982910156,4366400
2024-03-26,167.31763912428013,167.82175649858738,166.52414213824497,167.28030395507812,4392400
2024-03-27,167.84977257532003,168.57792950241597,166.92556682417737,168.36322021484375,5073500
2024-03-28,168.97003755455162,170.18363735828947,168.31656512011762,169.99693298339844,5418700
2024-04-01,169.79154174457457,169.8102022094865,167.3270071363753,168.7459716796875,3502100
2024-04-02,167.4670186647842,168.99801710020947,166.64550244517065,168.6806182861328,4523800
2024-04-03,168.70864742349647,169.53016376093862,164.86248319752764,165.54396057128906,5893000
2024-04-04,165.842684483103,165.88936413759652,156.3206189962805,156.74070739746094,10539000
2024-04-05,156.8340691061581,159.67201266044148,156.17125218932188,158.70114135742188,7030100
2024-04-08,157.96363672080042,160.54019101623564,157.20746057667546,158.51441955566406,4745000
2024-04-09,158.44906444063508,159.21457081327117,156.2739238080493,158.83181762695312,5933200
2024-04-10,157.38485035039824,158.663804515445,156.23660491641422,157.7956085205078,3231700
2024-04-11,157.95430487599054,158.11300430323794,156.11523762402007,156.38597106933594,3307000
2024-04-12,154.95371721125173,154.95371721125173,150.76068843955844,152.90902709960938,7029400
2024-04-15,155.01970520944113,155.18930410814562,152.1740927617729,152.3342742919922,5433700
2024-04-16,152.81479483631412,154.28472361542654,152.72057803330225,153.1540069580078,4881300
2024-04-17,154.67104286357727,155.22698384653947,153.80417060336208,154.76527404785156,4792200
2024-04-18,155.4343058072837,157.7710928988585,154.93489770395533,155.15162658691406,4480100
2024-04-19,155.49081937560413,156.97958299798302,153.8230251234063,156.80055236816406,5532400
2024-04-22,157.9972191164801,159.79692856481645,157.2811109111556,158.19509887695312,5580700
2024-04-23,158.85466284816349,160.5318744983057,158.50603332759283,159.7498016357422,4084100
2024-04-24,158.78873016695147,159.34465686361435,157.11151833038934,158.1103057861328,4074700
2024-04-25,157.97835883240128,159.514223559185,156.00905080297346,157.6297149658203,5503700
2024-04-26,157.44127476120195,157.78991864500944,148.54639146059813,150.4026336669922,10721700
2024-04-29,150.37440384433134,152.22122913345936,149.40388278441964,152.19296264648438,6219000
2024-04-30,151.95736139467328,153.63457296918727,150.46859781257407,153.2482452392578,5484800
2024-05-01,152.73000769057958,154.23762043668336,151.83486891280702,152.38137817382812,5176400
2024-05-02,152.80539232359155,153.0598050340083,148.9892591779842,151.52392578125,5904300
2024-05-03,151.85372874826626,154.7652915123809,151.45798360944443,154.33184814453125,5849900
2024-05-06,154.91603303166718,155.12333012803788,151.70294241558085,153.33303833007812,5834600
2024-05-07,153.92669122965924,154.5203161482901,152.54157600462872,153.16346740722656,5301700
2024-05-08,152.77713521366357,153.49324341626377,150.63821359669765,151.18472290039062,5906700
2024-05-09,151.52391622619936,152.00447513531165,150.77954163304864,151.13758850097656,3570000
2024-05-10,151.42970811864896,152.11754979204218,151.0904959658853,151.46739196777344,3509500
2024-05-13,151.966796875,153.18231316962388,151.51451876376552,151.966796875,3505900
2024-05-14,152.31539831270914,152.8807566306659,150.49685445714624,152.2588653564453,4025000
2024-05-15,152.93731560139784,154.92547304159487,152.5227213480621,154.33184814453125,5261300
2024-05-16,154.0114747647489,155.40600721442522,152.81480768239234,154.85951232910156,4642000
2024-05-17,155.83944621172284,156.87593174672503,154.99142304865586,156.80996704101562,5152200
2024-05-20,156.42363897453683,156.8099667074577,154.91604064588458,155.057373046875,3058700
2024-05-21,155.82060262743008,156.1409800444905,153.11633715060623,153.52149963378906,3645200
2024-05-22,152.2400438661499,152.58867337854358,149.9880421429048,150.39321899414062,6904900
2024-05-23,149.84672526092376,150.79839708726217,148.6500580738746,149.12118530273438,5672900
2024-05-24,149.21539676540272,149.61114185998704,147.3308880991954,147.99046325683594,3691700
2024-05-28,147.32148290973532,147.32148290973532,145.06006369675663,146.3697967529297,5533500
2024-05-29,145.94579369768684,147.34975802831278,144.80565946738946,145.8515625,4254500
2024-05-30,145.7196221076529,147.39683361562646,144.7114174805194,147.2837677001953,4311100
2024-05-31,147.6041489566228,152.30600368247786,147.18013734368742,151.92910766601562,15664400
2024-06-03,150.7607123955965,153.76650639940962,149.65827641152313,150.9397430419922,4467800
2024-06-04,150.93973689499177,153.4084388590803,150.54399176638944,152.77713012695312,4215500
2024-06-05,153.49323199717233,156.39537719863998,152.7959729610993,155.88656616210938,5100500
2024-06-06,155.9336854188458,159.12792725127693,154.85951598079805,158.83583068847656,5186700
2024-06-07,159.24100411875628,160.50362164752056,158.10086989327317,159.63674926757812,3781700
2024-06-10,159.2409862730879,160.8899313972175,158.006635366308,160.61668395996094,4247500
2024-06-11,160.41878823284387,160.7862668202092,157.75220694394798,158.0160369873047,3790200
2024-06-12,158.18568221916877,158.80755923131704,155.50025127622763,156.49903869628906,4725600
2024-06-13,156.41423435433592,157.26225758471048,155.4719799305146,156.94189453125,3690800
2024-06-14,156.85708538010604,159.467133998371,156.41422467809377,158.8546600341797,4377600
2024-06-17,158.67562942933085,160.56013816068946,157.69569121519504,159.8817138671875,4076000
2024-06-18,160.59783414191023,163.0194203514727,160.0607422597036,161.46470642089844,4250900
2024-06-20,161.295093443453,162.83097264158155,160.20208931965192,162.19024658203125,5847500
2024-06-21,162.72731002564495,162.94402448262923,159.79689866233556,160.5507049560547,12228100
2024-06-24,161.24798463457523,163.39632331067514,160.84280780498406,162.7650146484375,6249900
2024-06-25,162.16200292146442,163.39635399868644,160.76745592915123,160.88995361328125,4844600
2024-06-26,160.45649110716087,162.3975471958626,160.32457606983755,161.26683044433594,5576100
2024-06-27,161.39874088024496,161.6531535798513,158.06316681578727,159.2315673828125,5382000
2024-06-28,160.17383043560517,161.8981577108107,159.28810900026517,161.615478515625,24463400
2024-07-01,161.37989784742615,163.83918214340946,159.7497875579185,160.5318603515625,5194500
2024-07-02,158.89235857329896,158.89235857329896,155.89598220862518,156.3765411376953,5965500
2024-07-03,156.4990243519486,157.45071046424576,154.07743810533466,154.3789520263672,3527600
2024-07-05,155.20812361757305,157.64855871228738,154.18106991978104,157.59202575683594,5978300
2024-07-08,156.92302479756185,158.0348923479571,156.05615256687142,156.90419006347656,3500200
2024-07-09,157.3753348254809,158.79813380176572,155.34006185905113,158.34585571289062,4224600
2024-07-10,157.78050618576893,158.7227606441822,156.51788866213403,158.4306640625,3887800
2024-07-11,157.8464772940827,160.51305924474482,157.68629575498235,160.0984649658203,3689500
2024-07-12,160.77684673941116,161.71910098625264,160.08899078730255,160.44705200195312,4133500
2024-07-15,160.61825402851355,162.0065748699499,159.20139253057852,159.7814483642578,2395100
2024-07-16,160.32347500328083,161.51211282356095,159.04924423253885,160.89401245117188,3829500
2024-07-17,161.18879373213704,167.1129751277284,161.18879373213704,166.66604614257812,6983200
2024-07-18,165.88626438845674,168.0067898531458,162.33937377079775,162.73875427246094,5957800
2024-07-19,165.14455980774733,165.31573117545585,162.81483290146738,163.86083984375,4293600
2024-07-22,164.81176683364632,166.15253922082644,163.5565583744701,165.0875244140625,4066900
2024-07-23,164.8117682158618,166.01941376232452,164.2887646868188,164.6501007080078,2933800
2024-07-24,164.69764179264672,167.93074514030025,164.45991424545477,167.5598907470703,6117700
2024-07-25,168.3111061654739,176.97389870726155,163.36637600493304,173.22731018066406,9442200
2024-07-26,174.44446338903455,177.67756659141193,173.17024727567835,176.07052612304688,6948800
2024-07-29,175.00550869251228,176.99292205913588,171.66781907837648,173.00860595703125,5458500
2024-07-30,174.57760180191923,178.49536172993425,173.63620998116653,177.6110076904297,6032200
2024-07-31,177.24015314539955,178.29566405700655,174.44447481142754,176.22268676757812,6473900
2024-08-01,178.552418109885,181.595327946665,177.6015078790326,180.39718627929688,6595500
2024-08-02,181.60482805390978,184.39100251750835,177.30672434673141,179.99778747558594,6303900
2024-08-05,178.24810813181392,179.99777935901074,174.05459080760497,175.30979919433594,6459300
2024-08-06,176.32726817689337,178.5999574424244,174.0926379538536,176.59353637695312,4273200
2024-08-07,178.67601490789153,180.28305541467,176.85026912502263,178.30516052246094,6351000
2024-08-08,177.74410550824734,181.34806273746196,177.74410550824734,181.0532684326172,5744600
2024-08-09,181.41463317296797,181.6333384398189,178.86620099300163,180.60635375976562,3206500
2024-08-12,180.74901863479423,181.2149698719674,178.48584763957965,180.84410095214844,4808300
2024-08-13,181.20542128878364,182.51768183335952,180.08335436670114,181.842529296875,3477300
2024-08-14,181.62382981690718,183.85847436462245,181.1198486226968,183.52565002441406,4153400
2024-08-15,184.94253957590135,185.41799470046405,181.89961517090902,183.90603637695312,4719900
2024-08-16,184.36247722805282,184.71430936467877,182.83151120067677,184.38148498535156,3674900
2024-08-19,183.9060288857266,187.5004683202256,183.85849498299774,187.2056884765625,4309300
2024-08-20,187.4434259839618,187.78575425827256,184.600213590127,186.5210418701172,3631800
2024-08-21,186.79677631243806,187.6525895708109,186.0645714964388,186.88235473632812,4250400
2024-08-22,187.33880653507907,187.8427877621588,185.76030668729948,186.730224609375,3676700
2024-08-23,187.5670342228642,188.26119459604476,186.59710177023987,187.85231018066406,4720300
2024-08-26,187.8618157618997,188.25169242410226,186.44496885788934,187.74771118164062,4182300
2024-08-27,188.2707134425428,188.5654932794165,185.5986436247074,186.3023223876953,2504500
2024-08-28,185.9219651592167,186.59710327137853,184.50510374691308,185.80784606933594,3910200
2024-08-29,186.37840140920605,186.79680422372363,184.33395025886776,185.59864807128906,4538300
2024-08-30,185.66522472105743,186.85386252336895,184.63823991869162,186.67318725585938,3820800
2024-09-03,186.5115293769763,190.13449498209079,186.47349935258225,187.98544311523438,4872400
2024-09-04,188.9268243847688,190.06792818915306,186.79679490402506,187.33880615234375,4214300
2024-09-05,187.29128535578914,187.45293835378152,182.72691334811833,183.39254760742188,5902800
2024-09-06,183.97260705906658,185.1802671381827,183.3640250800159,183.90603637695312,4312600
2024-09-09,185.3989541726109,186.9584462471909,184.4195178732566,186.77777099609375,3606900
2024-09-10,186.49251427785794,189.67806943105631,183.4401004895022,189.56396484375,6333300
2024-09-11,187.9759219599021,187.9759219599021,183.92504971872407,185.03761291503906,4909300
2024-09-12,185.21827669592824,185.49404876315361,181.8805873138425,184.49559020996094,4165200
2024-09-13,184.34344516960078,185.03760552733294,182.3940764293788,184.67626953125,2718100
2024-09-16,186.20725127470848,186.53055727590407,184.91401276018735,186.1216583251953,3235700
2024-09-17,185.23730202446262,186.45446586818474,182.40359381108493,183.9535675048828,3534100
2024-09-18,183.64927265305775,185.97899950114592,182.3655382113884,183.46859741210938,3236800
2024-09-19,183.93454386564628,184.62871872410392,182.53671929018466,184.11521911621094,3929300
2024-09-20,183.52565104402865,184.30540429811217,182.6983638922827,183.9725799560547,11661200
2024-09-23,184.19130317811647,184.76185510306513,182.76493787548304,184.31492614746094,3178000
2024-09-24,183.47811274833785,185.62717899942942,182.18487434838687,184.0106201171875,4286500
2024-09-25,184.47657764642386,185.01860342170875,181.58581704078526,181.87107849121094,5589300
2024-09-26,180.76801818076885,183.40202874524672,180.311570879782,182.47964477539062,6215700
2024-09-27,183.14530214628974,186.50201384163043,180.92967973805074,185.227783203125,4891900
2024-09-30,185.28486726207734,187.91887819684192,184.82841989692355,187.78575134277344,4550200
2024-10-01,187.9473908589886,189.2025992584971,186.77777540289227,187.29127502441406,3924600
2024-10-02,186.05509800588814,187.32931422436639,184.90449024997127,187.1581573486328,2946900
2024-10-03,187.20568317540474,187.37685455349194,185.1802543512486,185.8553924560547,3453800
2024-10-04,185.52258403748985,186.03606915626068,183.5732152443128,184.75233459472656,4749700
2024-10-07,184.87594778290563,185.51305583589993,183.37350801968162,184.105712890625,5033800
2024-10-08,184.79988380927557,185.42748802029678,182.8124849841131,183.53517150878906,4419000
2024-10-09,183.3830347554005,185.32288514612785,182.52720688411125,185.18975830078125,4478900
2024-10-10,184.99006321494807,185.25633141888702,183.79192159104434,184.8094024658203,3562500
2024-10-11,185.42749203311908,185.65571570835797,184.07720126820035,184.65725708007812,2973000
2024-10-14,184.7048056254363,186.70170837369156,184.15327595885006,186.0455780029297,3623900
2024-10-15,186.64943011997244,188.10635990716204,183.28508724111873,183.89852905273438,6553500
2024-10-16,182.54701571061386,183.11252934930084,180.89838827617345,182.55661010742188,5576000
2024-10-17,182.63327963469067,183.66846533515823,180.6396049066847,180.7450408935547,4419000
2024-10-18,181.12846151412353,181.818585409725,180.35207578797363,181.0230255126953,5607900
2024-10-21,180.87923649297156,181.52143220564656,178.17624908604145,178.7992706298828,4496500
2024-10-22,178.58841778050206,181.25305691698745,178.50214133137683,180.92715454101562,4210400
2024-10-23,180.8696446251237,181.41599875248195,179.71944311431324,180.08367919921875,4266700
2024-10-24,180.61085193329956,182.56620774485296,180.36164622718667,181.7802276611328,6741800
2024-10-25,181.80898059706195,182.00069304366394,179.40314149851199,180.054931640625,4017400
2024-10-28,180.28494271243565,182.24987806222717,179.73860325332944,181.8089599609375,5383700
2024-10-29,182.58538357889054,183.22757933271672,180.69713003193021,181.58853149414062,6131500
2024-10-30,183.66846786579927,193.9532227361709,180.7258692154194,193.13848876953125,10396400
2024-10-31,193.5889747288648,198.71697487796115,193.0617948197495,195.41012573242188,8829300
2024-11-01,195.88938947280036,196.2344513774658,193.92446865866089,195.10342407226562,4493900
2024-11-04,195.33346991524678,195.76480829691212,191.91161918319844,192.1512451171875,3531800
2024-11-05,192.1704127758292,194.0203179032539,190.11921543540723,193.31101989746094,5109300
2024-11-06,197.2504808638766,197.5955427999271,192.5154846103037,192.8509521484375,7194800
2024-11-07,193.56980752070035,193.92446381354893,190.9530966739678,192.18955993652344,4520200
2024-11-08,192.81261630433806,193.5123199410223,191.20232241201614,191.22149658203125,4596900
2024-11-11,171.16002256513397,171.16002256513397,165.53359557739506,167.19180297851562,20760300
2024-11-12,168.70623889200044,169.30052115931204,163.9328943370768,163.9904022216797,10557000
2024-11-13,164.54634533843023,165.4760951930521,162.61016357023126,163.2811279296875,8483500
2024-11-14,162.94562984983546,164.49840117174003,161.59413611564142,162.5909881591797,8442500
2024-11-15,162.59099625636992,162.59099625636992,157.88473932030308,158.14353942871094,11265400
2024-11-18,158.7473736895091,159.82090774900158,157.961408282729,159.37998962402344,8336900
2024-11-19,158.41193160158898,160.16599536027266,157.01250957874143,159.65798950195312,5246000
2024-11-20,159.98384939000374,160.94235304993938,158.7761254180975,160.79856872558594,7135600
2024-11-21,161.59415001088684,165.30356961361264,159.99345044096933,164.60385131835938,6847700
2024-11-22,167.10554335080795,171.4379844759854,166.30040369608494,169.60723876953125,11328600
2024-11-25,169.67431277532273,172.71276745746684,169.41551270600573,169.712646484375,12465000
2024-11-26,169.74142422781267,174.11219895296546,169.33885441108612,173.6233673095703,6947500
2024-11-27,173.62334970927924,176.5947168596887,173.38372379797542,175.48284912109375,5271500
2024-11-29,175.54037302968985,175.9237686725449,174.926931225758,175.33908081054688,2710700
2024-12-02,174.7160502412489,175.1186200332069,171.43796939907207,174.2272186279297,3936600
2024-12-03,174.71606131582763,175.89501682597728,173.94925539537664,173.9684295654297,4107600
2024-12-04,172.6265262057136,172.96199373309514,168.6103932698952,169.1375732421875,6125500
2024-12-05,167.7189669235247,169.38676856302837,166.3291395367409,168.85958862304688,5444200
2024-12-06,168.69665087814897,169.4059488800138,166.93300758365916,168.87876892089844,4839600
2024-12-09,168.30366728406503,170.7382749608064,167.1438859552919,169.24301147460938,4394500
2024-12-10,168.24615064530622,169.57847018233147,166.61669730605027,168.38034057617188,4089600
2024-12-11,168.65830926793882,168.69664297880414,166.6262715775554,167.13427734375,9492200
2024-12-12,167.6518929867882,168.61039672857908,164.8530638158316,166.00326538085938,4999500
2024-12-13,166.06076548656677,167.661464905304,165.2364517222153,166.17578125,5471600
2024-12-16,164.54632931841059,166.1470287510394,163.45363567949488,164.50799560546875,8157900
2024-12-17,163.50158055160358,169.17592131309456,163.1469388245127,168.10240173339844,7664700
2024-12-18,168.7254076877921,169.17590560364067,165.6486189546885,165.84031677246094,5471600
2024-12-19,165.75405184774527,166.66464214028915,163.27153056480583,164.40257263183594,6110500
2024-12-20,164.66136033090288,169.46347369908307,163.57826098912926,168.29409790039062,18950900
2024-12-23,168.01612024099506,171.23669350918576,167.38351886512007,170.98748779296875,6945600
2024-12-24,171.0066527563613,172.69361404387746,170.46029861387797,172.53067016601562,2692800
2024-12-26,171.59133133991665,172.86614297788233,171.2175154931151,171.76385498046875,2759300
2024-12-27,170.53698341293122,172.20478518327724,169.93312137743231,170.6232452392578,2745400
2024-12-30,169.6743468358097,169.98106044661074,168.22699673686964,168.88836669921875,3405700
2024-12-31,169.03212442966847,170.46028550695263,168.619960255093,170.3260955810547,3326400
2025-01-02,171.24628000341323,172.31979950139262,170.51780780783614,171.99391174316406,4092000
2025-01-03,172.2047641563121,174.0355095836017,171.38045045676213,173.7000274658203,4380200
2025-01-06,173.27831670483002,174.42851834575487,171.8213868260013,172.6265411376953,6302100
2025-01-07,172.1760258988606,174.61061888404387,170.98747603468266,172.08016967773438,5905200
2025-01-08,171.763860432722,171.80220877113217,168.86917515819584,171.09291076660156,4488500
2025-01-10,169.52096613354055,170.1727416337348,166.13744921930618,167.90109252929688,5372200
2025-01-13,167.89150726229298,170.59448002110844,167.10552722831912,169.40594482421875,4734100
2025-01-14,169.2813313600151,169.44427522654797,166.86589805045816,168.26531982421875,4779100
2025-01-15,167.88798718998729,168.797479547961,163.243780003362,165.78842163085938,8048700
2025-01-16,165.88516310587897,168.31370429444343,164.98535564332292,168.0621337890625,5236000
2025-01-17,167.26875562041346,168.34272840840165,165.711011572314,165.99159240722656,7852500
2025-01-21,166.572116162851,169.95851482786387,165.66262387351185,167.00750732421875,7548500
2025-01-22,164.7724935920424,165.32398514967898,162.6051930391684,163.70819091796875,9465000
2025-01-23,164.92731748638445,165.14984814977942,163.01157251567804,165.1304931640625,7116200
2025-01-24,163.82431910551807,165.55621385285673,163.75658403744325,164.7725067138672,5584900
2025-01-27,167.05589336529744,171.69041549350644,166.988158303086,171.15826416015625,6985200
2025-01-28,171.0615387929229,171.40985472793508,168.09117585219002,169.13612365722656,5603700
2025-01-29,168.83617565943592,171.1776268683045,168.64267010135703,169.57150268554688,3748300
2025-01-30,170.29716846714996,170.4035987441636,168.33305816151272,169.9488525390625,5209200
2025-01-31,181.22072970752868,185.54564625750606,177.70854538832506,177.9310760498047,11926500
2025-02-03,177.2344485609796,185.43922053961515,176.23788085180695,183.9685516357422,9830000
2025-02-04,181.5400225922549,184.94576191132379,180.97884611315723,183.7847137451172,7377800
2025-02-05,184.33621764638264,187.10339003330222,183.75568618928355,185.5262908935547,6449600
2025-02-06,185.67141789450392,188.1773644333982,184.37491436171172,186.70669555664062,4586400
2025-02-07,186.8905266154797,187.56780346268383,184.25880964046252,184.4136199951172,3805900
2025-02-10,185.2457060522016,185.2457060522016,182.9526201331932,184.16204833984375,3685700
2025-02-11,183.6395733362258,185.70042886560947,182.14954958714043,185.6036834716797,3977000
2025-02-12,184.3168763867314,188.06126174962853,184.21044610378843,186.73573303222656,4525000
2025-02-13,187.97417418606534,187.97417418606534,185.21667188474927,187.17111206054688,4108900
2025-02-14,187.65488737182775,188.84496065541109,186.52286428302477,186.6099395751953,3976900
2025-02-18,185.7681777468153,190.6252456946085,184.48134432725823,189.88023376464844,6065500
2025-02-19,190.40269805493202,191.67986134858631,189.648016022692,190.9445343017578,4888700
2025-02-20,191.57344256746288,194.82438642581553,190.44141945118773,194.35997009277344,5067000
2025-02-21,193.81814168293582,197.35933639627524,193.52787594878575,195.52101135253906,5889400
2025-02-24,195.2791144694584,198.82999385326812,194.74696311471249,197.45608520507812,6305000
2025-02-25,198.52038270104563,199.32344482710738,195.7822501470946,197.51414489746094,7746800
2025-02-26,196.98199863527017,197.21421417914414,194.89210303099082,196.4208221435547,4766700
2025-02-27,196.46921047352663,200.08782534225065,195.68550327991022,198.3656005859375,5696900
2025-02-28,198.46232736876695,202.79692871504898,197.7753804111764,202.24542236328125,13136400
2025-03-03,203.1645918557075,205.4092977834986,202.1293289464543,204.61590576171875,7016400
2025-03-04,207.50884899632334,208.6602269769898,200.92955679503464,201.01663208007812,7554000
2025-03-05,200.34904845956814,205.29317685390822,199.313770815924,204.6739501953125,5752800
2025-03-06,204.5868838141194,205.09968022105517,201.7326360410643,203.90960693359375,4346000
2025-03-07,204.25792309306524,208.0119931828901,202.2164075743808,207.33470153808594,6806100
2025-03-10,203.17426991886063,211.56286224274942,202.40990301974463,209.62777709960938,8604000
2025-03-11,209.62777238233988,209.62777238233988,205.51571654570117,206.65740966796875,7144500
2025-03-12,205.11902805412518,206.92832796404716,202.51633613787766,205.1770782470703,6139800
2025-03-13,205.1190307426908,206.86061037151367,203.84186742704455,204.6836395263672,5559500
2025-03-14,202.97108455339492,205.91242231202244,201.52944077087113,204.89649963378906,4511600
2025-03-17,205.3318793788504,208.5054177345163,202.7195174689889,207.50885009765625,5075400
2025-03-18,207.50886828613085,208.19581528336835,205.38027746054078,206.90899658203125,5088200
2025-03-19,207.0831407786394,207.53788698014438,203.93862733954631,205.3609161376953,5412900
2025-03-20,206.09623011680603,206.49292609950143,204.2579052052592,205.080322265625,5836100
2025-03-21,204.85777786554894,205.97046064469333,201.964835119534,203.193603515625,16657700
2025-03-24,202.59375045199445,204.17084966125293,200.76509547412073,202.38088989257812,7393800
2025-03-25,202.42926359209224,202.46795880007073,192.9086479683171,194.80502319335938,10089100
2025-03-26,196.52724674634757,196.52724674634757,190.11244939459277,194.76632690429688,6742900
2025-03-27,195.46295143451314,197.06906085832273,194.7663196126205,196.14022827148438,4995300
2025-03-28,196.1499090778977,199.33313253052992,195.04691109367772,198.62681579589844,6478100
2025-03-31,197.79474006819547,203.96766699986688,197.79474006819547,202.71954345703125,11093700
2025-04-01,203.68708374720458,205.26416823474736,198.92677565896676,199.5750274658203,7853200
2025-04-02,200.49417002587612,200.49417002587612,193.83747250330293,198.53005981445312,9262800
2025-04-03,203.4742136770071,203.85155470407165,194.7082799994086,195.0952911376953,7593100
2025-04-04,193.50851830683274,193.50851830683274,180.12740249429186,180.8917694091797,13505200
2025-04-07,175.1542322310275,182.09151076413164,170.5584049719681,180.4950714111328,12581100
2025-04-08,181.51099116526618,182.2753432959412,166.72694194778452,169.96820068359375,12517100
2025-04-09,162.83741855804192,174.73819520026407,159.05432354113583,174.0028533935547,18977800
2025-04-10,171.9806927919564,172.22257843582693,159.61549985837647,168.54591369628906,13970000
2025-04-11,168.16857379278983,171.22601189474815,163.83398715979678,169.3683319091797,9047700
2025-04-14,171.68077139829145,174.34151370470124,170.48101318889434,173.28689575195312,7164400
2025-04-15,173.5212247656288,176.25538327565977,172.16391243778713,172.64239501953125,8078500
2025-04-16,172.378745836325,172.6912279163608,165.75818449021529,167.64279174804688,9459300
2025-04-17,168.51187551871269,171.08001867991857,167.8673924090706,168.9219970703125,8998100
2025-04-21,169.3906988206616,170.07423471390356,164.5766244368966,166.15853881835938,7364600
2025-04-22,167.05690106997747,170.55271592454736,166.89090056151582,169.6934051513672,6191900
2025-04-23,170.88472491390053,173.96064400236452,170.29882846849523,172.8865203857422,7119700
2025-04-24,173.43334246208335,177.22210555697043,171.9686163047773,176.12843322753906,8789400
2025-04-25,182.71970212154397,184.26254880525087,175.75738054059605,181.68463134765625,10482100
2025-04-28,183.57901798258717,188.5786120022091,183.22748309683467,187.81695556640625,10408000
2025-04-29,188.06107851039755,190.94170376735778,186.09835073666443,188.95944213867188,6671400
2025-04-30,189.9163833334872,191.17604116940328,186.51820819945715,190.5120391845703,8400700
2025-05-01,188.3442521854618,191.21511773519322,185.33667946193196,188.79342651367188,5823600
2025-05-02,190.58040999018698,194.30081222203955,190.05311510455576,193.8028106689453,6424800
2025-05-05,193.80279964384536,193.83209297471586,190.44369197101963,191.45924377441406,5121500
2025-05-06,190.90264109549548,191.21512315873468,181.37216166617318,182.74899291992188,9392000
2025-05-07,183.7450211549475,185.70774893713252,182.35841544664225,183.66690063476562,5771700
2025-05-08,179.8000129721159,182.27051642768538,177.36856232257904,181.21591186523438,8816700
2025-05-09,181.38193828522628,185.3074089008594,179.89767814449525,180.2589874267578,7806100
2025-05-12,175.76715411512833,188.1587408642395,175.76715411512833,185.60035705566406,12792700
2025-05-13,184.58478743643897,185.29761665438033,181.04991977764394,183.57901000976562,7523800
2025-05-14,182.13382707647813,183.23724402943648,172.44710613654928,173.26734924316406,12212000
2025-05-15,173.83371777740868,177.82753449490158,172.4178186973645,177.4076385498047,12073300
2025-05-16,177.03657369948698,179.74143888026376,176.27491727890168,179.69261169433594,6152800
2025-05-19,179.8879134839123,181.43076024759614,178.21811901120185,181.34288024902344,5216700
2025-05-20,180.51285701149993,181.6260483245875,179.3215451799543,180.5030975341797,5505100
2025-05-21,179.60471177365716,180.46402254205128,177.27091539128205,177.52481079101562,5140900
2025-05-22,177.14398907420653,179.24342398749732,176.01126391077244,178.24740600585938,4689200
2025-05-23,178.08141490642396,179.7902622191959,177.44670615023796,178.9504852294922,4027000
2025-05-27,179.93673163171405,181.6162854976719,179.5754223780137,181.35263061523438,5726700
2025-05-28,180.99134864511,181.72371177979488,178.08141506198646,178.78448486328125,4787800
2025-05-29,179.14578002749153,182.35840616921357,178.3938830964636,181.25497436523438,4925900
2025-05-30,180.64956150761196,182.29982204808132,178.70635275227235,181.73345947265625,11609000
2025-06-02,181.3623938936467,182.5927734375,178.85283741921614,182.5927734375,4435600
2025-06-03,182.50488900250252,184.29185685674437,180.4738150009256,182.84666442871094,5335600
2025-06-04,183.97940034882413,185.70776673611724,182.8662089044798,182.93455505371094,4382200
2025-06-05,183.09078625372518,184.16492482640024,180.6984029600031,183.06149291992188,4417900
2025-06-06,184.05749691249292,186.01046515004933,183.87196254593061,185.36598205566406,3607800
2025-06-09,186.02999088423465,187.27988940982559,184.565264652686,184.7117462158203,4661500
2025-06-10,184.59455768198714,187.3677839998028,184.36021102130252,185.0437469482422,4087500
2025-06-11,184.88750996807585,188.18803124487954,184.61409559129558,186.99671936035156,3908000
2025-06-12,187.68023761753753,189.03754989578746,183.0028854198166,187.8950653076172,5781400
2025-06-13,187.05528655197028,188.92037470651516,185.81514760785308,186.58657836914062,4965700
2025-06-16,186.41081794666505,187.15295543533585,184.4871429825562,186.37176513671875,4203900
2025-06-17,184.7117401928989,186.1276391905677,180.67885599888007,181.11827087402344,4733900
2025-06-18,180.89367495695433,182.7196954098537,179.3801216601826,181.12803649902344,3573200
2025-06-20,181.71393608188026,182.70019463206913,179.82932878096648,180.94252014160156,12158100
2025-06-23,180.1515648552893,181.43075669826433,178.01306219872748,179.438720703125,5157900
2025-06-24,180.1808528040651,181.76275230002577,178.88212714504903,181.18663024902344,4074400
2025-06-25,180.94251551052986,182.69041557855826,180.29803239719243,181.0303955078125,4471100
2025-06-26,182.14358043207096,184.54573790638085,181.42097682435966,182.3974609375,5734000
2025-06-27,183.48137009806848,183.579024475329,177.45646454025174,178.0228271484375,29264700
2025-06-30,178.139987693798,181.87016411789037,177.47598565598162,181.25497436523438,6482600
2025-07-01,180.65931532235703,187.25058290050322,180.05389995724192,185.522216796875,5937600
2025-07-02,185.23903197019337,188.0610704411744,185.07303146013155,186.26434326171875,4658200
2025-07-03,186.6549390469442,186.96742112648315,184.42855638010911,184.82891845703125,3706200
2025-07-07,184.98516160627855,186.8893027377901,182.43653735334283,183.2177276611328,11049100
2025-07-08,182.3974550150171,188.46142771670483,182.28028169323375,185.30738830566406,7106900
2025-07-09,184.06726374892014,186.5963541416801,183.89150375249628,186.1374053955078,5594100
2025-07-10,186.02023468017578,192.85562388102215,185.1023371749247,190.41441345214844,6049400
2025-07-11,189.33051704445415,189.4379309002416,186.66471940532273,187.92437744140625,4991000
2025-07-14,187.21152918775542,188.1391860846453,185.57102818381267,187.0162353515625,4072800
2025-07-15,187.34126680324758,187.79432068512162,182.21968097772873,183.57887268066406,6729200
2025-07-16,184.1008847163443,188.50346971247075,183.6872209284162,187.7056884765625,6202600
2025-07-17,186.14952346178407,189.22246316690337,185.42067864743703,188.51332092285156,4853100
2025-07-18,188.6216595932231,189.43914341824276,185.72601300832244,186.4055938720703,5332000
2025-07-21,186.76016709138037,187.03594295971402,181.8454353439173,182.06211853027344,4954800
2025-07-22,182.1507544449008,185.36158201636974,182.11134930514976,184.28802490234375,4432100
2025-07-23,184.22891912323234,187.92236170778529,183.95314327921156,187.67613220214844,4344500
2025-07-24,187.88296807610834,189.34065765937478,187.12459197293919,187.95191955566406,3462700
2025-07-25,188.5133207622268,188.5133207622268,185.68661058790465,187.41021728515625,3786800
2025-07-28,188.32618981180207,188.32618981180207,184.81002510617327,185.6767578125,3776900
2025-07-29,186.29725658717197,189.58689453329475,185.0267188236131,188.33604431152344,6715500
2025-07-30,188.8777390044471,189.79370557887913,185.1744375112851,186.454833984375,5008400
2025-07-31,194.0879547332497,195.83126394550578,184.79032563942692,186.16921997070312,10347900
2025-08-01,187.05564216794818,194.0879567413791,186.92759800685974,192.2757110595703,8082000
2025-08-04,191.87189352024487,194.39328146301128,190.79833639328942,194.21600341796875,4217500
2025-08-05,194.57057809338218,196.8752828930095,193.5167084886176,195.5554962158203,4153400
2025-08-06,194.2553984090718,195.06303848875078,191.73401040297023,193.3394317626953,4057200
2025-08-07,194.07811001199863,196.8161810628267,193.53640206410304,195.86080932617188,4683300
2025-08-08,196.07748316718389,197.30863070437837,194.166739784873,195.06301879882812,4101700
2025-08-11,195.19106557421722,196.42221322274364,193.9205278135474,195.64413452148438,6067800
2025-08-12,195.1024265504012,197.00332633462807,194.07811831943664,195.64413452148438,3049800
2025-08-13,196.74722576968998,198.67767177513448,196.20553286095247,198.4314422607422,3558500
2025-08-14,198.7564638372802,201.96729124317218,197.83063847342032,201.593017578125,4635400
2025-08-15,202.80448847713416,203.72045509140705,201.2384723135117,203.57272338867188,4430900
2025-08-18,203.48409040880713,205.19783832604872,202.85374341065867,203.4545440673828,6083500
2025-08-19,203.41514505459372,204.66599531765243,202.00671930874412,203.0802764892578,3975500
2025-08-20,203.53331032793943,208.4973057478614,203.53331032793943,205.99560546875,5782100
2025-08-21,205.98576093114787,209.24583728085128,205.71982884890707,206.34033203125,5323900
2025-08-22,207.66012254983048,208.28062574393115,203.9962261222346,207.4237518310547,5516900
2025-08-25,207.128278794941,208.11319689189395,203.92729497984382,204.4197540283203,2796200
2025-08-26,204.39020172644223,205.43421247417746,203.4545325673582,205.217529296875,3702900
2025-08-27,205.67059016756215,207.24644999782586,204.67581333926444,204.9220428466797,3459100
2025-08-28,204.5182475793095,204.87281871401075,202.39083579976028,204.7841796875,4523100
2025-08-29,204.8629634512829,207.81771773183024,204.76446563046835,207.2267608642578,4264700
2025-09-02,206.97067825152698,208.96021691887515,205.8380285064437,208.7238311767578,4335500
2025-09-03,209.21630087660108,210.20121897602695,208.2904754585556,208.6647491455078,3973500
2025-09-04,209.04886331692546,210.95960680436028,208.46776525427677,209.7875518798828,3531600
2025-09-05,209.34434324112573,211.10734001135043,207.8177171943928,209.35418701171875,4465400
2025-09-08,207.8078596989497,208.80262149481152,204.4788319621737,206.62594604492188,5525500
2025-09-09,206.36988347354517,207.54193838977184,205.9660634550935,207.2464599609375,3097100
2025-09-10,207.05932100079482,209.06856227336178,205.2963242736152,208.44805908203125,4520600
2025-09-11,217.0267105447133,218.42529245099627,213.48099935367367,216.89866638183594,7647700
2025-09-12,215.81524723759978,217.05625365029488,214.93867073797196,215.04701232910156,4418800
2025-09-15,216.28801052493972,216.28801052493972,211.077785606723,214.32801818847656,5162100
2025-09-16,215.0371702459819,215.41144393257716,212.584718770434,212.99838256835938,4251000
2025-09-17,215.79555014233293,218.2085963521225,214.0226946517291,217.47975158691406,5258400
2025-09-18,217.73584495246052,218.72076302247774,216.6031801547465,218.6419677734375,4445600
2025-09-19,219.06548192424614,220.11935150464424,218.24799809808457,219.11473083496094,14415100
2025-09-22,219.1048810263087,221.76415681639222,218.0904015852444,219.23291015625,5990700
2025-09-23,218.6616676249744,221.01562134369811,218.58287237149796,219.25262451171875,4629900
2025-09-24,218.65181433510446,218.88820008524283,215.24399115673194,216.67213439941406,5074500
2025-09-25,216.7804882154653,218.90789997206153,214.74170045576537,215.24400329589844,6666000
2025-09-26,217.3024784483171,218.1396497900644,214.3871143504527,217.28277587890625,4185600
2025-09-29,217.42067055457179,219.87312203365806,216.47514256605132,219.79432678222656,4958400
2025-09-30,219.6958119646027,228.8457088209343,219.2132117513239,228.04791259765625,9187300
2025-10-01,230.1162643535656,241.11779773050733,228.50099927021554,240.6942901611328,12243100
2025-10-02,237.2569150967524,239.01006807247575,230.9829917520117,232.99221801757812,8107700
2025-10-03,233.32709772285975,235.2378412893048,230.1852215292351,230.3822021484375,6547300
2025-10-06,228.21538726566635,229.43667613254289,224.48253912463798,226.7183074951172,11940300
2025-10-07,227.80169916572234,230.54962906182388,224.15750522658016,229.3184814453125,4901000
2025-10-08,227.98882738012338,229.48590703317058,226.2159718737066,227.75245666503906,5412800
2025-10-09,229.7518448456534,230.26399142687885,227.14180291514094,227.21075439453125,4607600
2025-10-10,228.01836714417314,231.1405554880184,227.0236053466797,227.0236053466797,6156900
2025-10-13,226.53115121830794,230.28368657955656,225.76291634255577,226.82662963867188,5411900
2025-10-14,224.63027512193827,227.1713505589863,224.07870836962223,225.67428588867188,5527600
2025-10-15,225.38658728821312,227.1226195639716,223.52160290798702,224.41441345214844,5459400
2025-10-16,224.41441342708478,226.28932767921452,223.66048485958822,225.05921936035156,4737500
2025-10-17,225.7040452776354,228.86858660125768,224.99970550757192,227.73768615722656,7150000
2025-10-20,229.15625707673527,230.40619484783386,228.16423864783167,230.20779418945312,5246700
2025-10-21,230.29708043903815,230.951816258375,227.9956054730365,229.54315185546875,3298100
2025-10-22,229.82090739469632,230.30700187372864,226.60676223870703,226.85476684570312,3523500
2025-10-23,227.16230648741237,228.0253576805309,225.43618896417524,226.42820739746094,5818000
2025-10-24,226.95397598806343,227.211895331434,224.4441705624576,226.1702880859375,3554700
2025-10-27,226.13059764681594,226.77541870724903,225.30722053509365,226.2099609375,2784400
2025-10-28,225.18819363735167,226.57701344639412,222.51966151990524,225.723876953125,3724200
2025-10-29,225.80323435025133,226.18020620443212,222.25180648902239,223.34303283691406,5469300
2025-10-30,225.2378011245984,227.8170401157417,224.60290989663994,226.3786163330078,5020700
2025-10-31,221.22011608688888,222.08316730132498,214.2759868823677,216.29969787597656,10825300
2025-11-03,214.95054734254026,217.2520373787048,210.00038503697948,210.2682342529297,8874300
2025-11-04,210.6749608116922,215.34737453623566,210.6749608116922,214.1668701171875,6184000
2025-11-05,214.01806291970328,215.69456136215058,210.90312563486623,215.0398406982422,4928200
2025-11-06,214.16686542486966,217.9266087402948,213.92877554437027,217.29171752929688,6615300
2025-11-07,217.5595633138974,219.2261621770493,215.35728114933966,217.4107666015625,4647900
2025-11-10,215.26801244842545,218.10518593686632,214.42479067666122,216.96437072753906,4530800
2025-11-11,217.25203559512227,223.6207920824297,217.25203559512227,223.37278747558594,4802400
2025-11-12,223.6009478632375,232.13231240825542,223.49182523055705,231.3684539794922,8583200
2025-11-13,231.87439772298222,237.38008800543653,230.30700675709244,230.4359588623047,7968500
2025-11-14,231.74543998223112,233.1243450774218,228.48170581142762,230.5054168701172,5461500
2025-11-17,231.39822509454993,233.47155522096617,227.40039183285376,232.13232421875,5023100
2025-11-18,233.12434265915675,235.29686555096433,230.25740985916886,232.00335693359375,6232600
2025-11-19,231.67598673332128,236.24919248372083,228.52137526570976,231.051025390625,7618400
2025-11-20,231.3982250697878,233.07473872199728,226.18021331714243,227.61863708496094,4283600
2025-11-21,228.7098577556938,236.11030695094527,228.30312655639167,234.3941192626953,8017600
2025-11-24,234.11635147724908,235.72341650371897,226.65636858164788,227.6781463623047,10225900
2025-11-25,228.4816918413165,232.21167568517163,228.47176196934618,229.9498748779297,7134100
2025-11-26,230.18795658296915,230.62444712688125,224.83106295877627,225.84292602539062,5920800
2025-11-28,225.03939227352004,226.26948546841075,223.71007604146024,225.88259887695312,2655600
2025-12-01,225.3766784305365,227.65832393700617,222.19229248425043,223.3132781982422,5208300
2025-12-02,223.02559827471052,224.82114927208676,221.32924004150394,222.5791778564453,5096700
2025-12-03,223.04541989360874,228.947926517439,222.72798186763967,228.40232849121094,4872900
2025-12-04,228.27337181169025,229.09674896210603,225.7734810171628,226.88455200195312,3732900
2025-12-05,227.1027713908875,227.42022455351608,223.25375018451578,224.27552795410156,3985200
2025-12-08,224.2755384482032,224.3152125268882,220.614987856736,221.3391571044922,4006100
2025-12-09,222.10301565037494,223.02560070290048,218.47222440082396,221.210205078125,4267900
2025-12-10,223.20414963452902,224.1763234701327,219.2360758632485,223.38270568847656,8735200
2025-12-11,223.7398376412078,224.1564987165196,220.4661888206188,222.19229125976562,4170600
2025-12-12,221.9046091207004,222.03357636281862,219.3352849725002,221.53756713867188,5467600
2025-12-15,222.45022696910368,226.4778195318889,221.7756465388487,225.6345977783203,5971900
2025-12-16,224.60290163626203,225.02946230540516,220.1388185965764,221.884765625,6405900
2025-12-17,222.09309265789653,224.60289809411165,221.08122961316553,222.5196533203125,5243400
2025-12-18,222.2121394818449,224.45409579693967,221.01179046097067,221.04156494140625,4760400
2025-12-19,221.17050666605456,227.6384710892153,220.5753046883036,225.00962829589844,18968800
2025-12-22,224.3052908980623,226.82501108464066,222.4601359874025,226.09092712402344,4828100
2025-12-23,226.39845505187125,228.9479346329627,226.09093174996923,226.96389770507812,3612100
2025-12-24,227.6285693200475,228.9578704634424,227.15238954632323,228.0551300048828,1744900
2025-12-26,227.98568247647728,228.76937037461897,226.85476693660203,228.14439392089844,1593900
2025-12-29,228.3130481587183,230.1681330179413,227.90633208418348,228.99754333496094,3803000
2025-12-30,228.9281040960869,229.36459464010863,226.79525532634446,227.9063262939453,2348000
2025-12-31,227.90632862884868,228.41225259896592,226.6067717187426,226.6663055419922,3196900
2026-01-02,226.91430893360226,228.89834586185512,223.90849419825918,227.47975158691406,3336800
2026-01-05,225.18819601161937,225.4262858972515,216.12114766755664,218.42262268066406,9341300
2026-01-06,217.99605506833305,222.41053415722004,217.79765440511346,222.14268493652344,9151700
2026-01-07,223.44224210985874,235.14804776173224,222.94623288267763,231.55694580078125,10285400
2026-01-08,229.2852239623064,229.69194001340892,221.33914667137753,222.34109497070312,9365900
2026-01-09,221.9641312380648,223.32319168940293,217.25204353580418,218.32342529296875,6714200
2026-01-12,219.42456750377104,220.71419454042294,216.64691276413626,218.2837371826172,6546100
2026-01-13,217.77781911024937,218.9880828857422,214.1271983125012,218.9880828857422,4872600
2026-01-14,219.23607696525247,221.55739650023978,215.26800317402618,220.1189727783203,8426400
2026-01-15,220.74395510667856,221.24987907917588,214.10734909268112,215.02000427246094,6954200
2026-01-16,215.61000061035156,217.35000610351562,213.8800048828125,214.35000610351562,8649700
2026-01-20,211.6999969482422,214.0399932861328,209.9600067138672,214.0399932861328,8251400
2026-01-21,212.47000122070312,218.0,211.57000732421875,216.14999389648438,10727100
2026-01-22,216.27999877929688,219.0500030517578,214.75999450683594,218.11000061035156,5650900
2026-01-23,217.25999450683594,219.82000732421875,215.8800048828125,219.25999450683594,5816400
2026-01-26,219.11000061035156,221.47999572753906,218.5,220.77000427246094,6553400
2026-01-27,220.8800048828125,226.86000061035156,220.64999389648438,223.92999267578125,5747400
2026-01-28,223.60000610351562,224.02999877929688,216.6999969482422,218.6699981689453,5215800
2026-01-29,218.0,224.13999938964844,218.0,220.42999267578125,7834000
2026-01-30,220.50999450683594,224.02000427246094,219.55999755859375,223.00999450683594,6622200
2026-02-02,224.85000610351562,229.7899932861328,224.4199981689453,225.63999938964844,5413000
2026-02-03,223.9499969482422,228.6999969482422,223.63999938964844,225.66000366210938,8158500
2026-02-04,209.77999877929688,220.85000610351562,204.27000427246094,217.11000061035156,15319700
2026-02-05,216.89999389648438,219.8699951171875,214.0399932861328,219.02000427246094,10794000
2026-02-06,218.75,225.82000732421875,218.5,223.42999267578125,6067100
2026-02-09,223.4199981689453,223.9600067138672,220.1199951171875,223.25999450683594,6767700
2026-02-10,223.75,225.80999755859375,221.94000244140625,222.44000244140625,6044500
2026-02-11,222.27000427246094,224.14999389648438,218.0500030517578,220.88999938964844,8072400
2026-02-12,221.57000732421875,229.0500030517578,220.91000366210938,227.5,8712000
2026-02-13,228.4199981689453,234.74000549316406,228.0,231.5,8252200
2026-02-17,232.66000366210938,235.25,231.19000244140625,232.86000061035156,7336400
2026-02-18,234.0,234.0,226.07000732421875,228.72000122070312,5495100
2026-02-19,228.97000122070312,229.3699951171875,223.02000427246094,224.35000610351562,5410800
2026-02-20,225.0399932861328,226.69000244140625,223.11000061035156,224.80999755859375,6830300
2026-02-23,225.82000732421875,231.42999267578125,225.7899932861328,229.47999572753906,5463200
2026-02-24,229.0,230.75999450683594,227.6699981689453,228.44000244140625,4880800
2026-02-25,229.7100067138672,232.5500030517578,226.47999572753906,226.9199981689453,5410900
2026-02-26,227.58999633789062,227.77999877929688,221.1300048828125,224.69000244140625,5331300
2026-02-27,225.10000610351562,232.27000427246094,225.05999755859375,232.0800018310547,8018100
2026-03-02,233.66000366210938,235.66000366210938,231.89999389648438,234.25999450683594,7438800
2026-03-03,233.36000061035156,235.7100067138672,230.24000549316406,233.86000061035156,6595700
2026-03-04,233.55999755859375,237.11000061035156,232.0800018310547,236.19000244140625,5380800
2026-03-05,233.4199981689453,234.8000030517578,228.0,232.35000610351562,9423100
2026-03-06,230.36000061035156,231.60000610351562,226.8000030517578,230.11000061035156,6139600
2026-03-09,229.97000122070312,230.67999267578125,223.22999572753906,227.4499969482422,7915800
2026-03-10,227.66000366210938,231.27000427246094,226.16000366210938,227.00999450683594,6466800
2026-03-11,226.0500030517578,229.2899932861328,225.3000030517578,227.67999267578125,5299200
2026-03-12,225.1199951171875,227.80999755859375,223.57000732421875,225.3699951171875,7607000