stock_data.csv

Price,Close,High,Low,Open,Volume
Ticker,AAPL,AAPL,AAPL,AAPL,AAPL
Date,,,,,
2015-01-02,24.26104736328125,24.729270393437197,23.821671579713147,24.718174386973395,212818400
2015-01-05,23.577577590942383,24.110153799834524,23.391176848987335,24.030267283850048,257142000
2015-01-06,23.579792022705078,23.83942229690088,23.218083238966898,23.64192558989593,263188400
2015-01-07,23.91044044494629,24.0102977556781,23.677437795887663,23.788391115817806,160423600
2015-01-08,24.829132080078125,24.886828276492317,24.1212494061528,24.238861339269892,237458000
2015-01-09,24.855758666992188,25.130922376139836,24.456326110960923,25.002216142194985,214798000
2015-01-12,24.243295669555664,24.993339356300723,24.1434383783279,24.98668242928727,198603200
2015-01-13,24.458541870117188,25.031061214255764,24.16784481167261,24.72704861065984,268367600
2015-01-14,24.365341186523438,24.518455563065594,24.07686197869801,24.196691725347986,195826400
2015-01-15,23.704063415527344,24.4230403397773,23.668559239188266,24.409726485276778,240056000
2015-01-16,23.519880294799805,23.872712672689556,23.34457387588783,23.75066336426571,314053200
2015-01-20,24.12568473815918,24.181161385664875,23.633051837426528,23.930405855410857,199599600
2015-01-21,24.30986785888672,24.644945594224467,24.025825998667738,24.176722549122562,194303600
2015-01-22,24.94230079650879,24.95783418992754,24.34759107374211,24.467420834263706,215185600
2015-01-23,25.07100486755371,25.24187218046509,24.749239327247817,24.92010833317196,185859200
2015-01-26,25.09763526916504,25.377238049714297,25.03106430723337,25.23965535290147,222460000
2015-01-27,24.218881607055664,24.960050391214992,24.194471750232253,24.94673484648506,382274800
2015-01-28,25.58804702758789,26.211605664482956,25.58804702758789,26.102870222038018,585908400
2015-01-29,26.384685516357422,26.449038610196357,25.643516860602407,25.81216628952471,337745600
2015-01-30,25.998577117919922,26.62879102622777,25.929784923186702,26.273740817813987,334982000
2015-02-02,26.32477378845215,26.444603530304434,25.75891309377555,26.196069274325748,250956400
2015-02-03,26.329219818115234,26.42685757601918,26.0984367387742,26.295933487755963,207662800
2015-02-04,26.53114891052246,26.741961167377898,26.253765698617492,26.295928488591134,280598800
2015-02-05,26.720516204833984,26.78512329175272,26.56679583596891,26.738337501467665,168984800
2015-02-06,26.495506286621094,26.789578935429713,26.38857000537499,26.73833824448596,174826400
2015-02-09,26.671506881713867,26.698239679585615,26.384117406729843,26.410851904296266,155559200
2015-02-10,27.18390464782715,27.21286744437979,26.76953099407376,26.771757594043475,248034000
2015-02-11,27.82105255126953,27.829964047085202,27.29083129794222,27.350981770080473,294247200
2015-02-12,28.17305564880371,28.400294596598293,27.974779494181742,28.08394236927043,297898000
2015-02-13,28.311185836791992,28.355741633824508,27.99260695889488,28.355741633824508,217088800
2015-02-17,28.478267669677734,28.712189812630196,28.27553491915968,28.402520788269594,252609600
2015-02-18,28.676546096801758,28.689912494707233,28.393611543375854,28.433712436786827,179566800
2015-02-19,28.616397857666016,28.745612054240294,28.58966505816429,28.623081057541448,149449600
2015-02-20,28.850309371948242,28.850309371948242,28.527275699784784,28.65425984980179,195793600
2015-02-23,29.630056381225586,29.630056381225586,28.885964051866292,28.9661658442121,283896400
2015-02-24,29.445148468017578,29.763729057615855,29.222366075069523,29.61669186241665,276912400
2015-02-25,28.692138671875,29.31815995946812,28.549558097335243,29.30924676140305,298846800
2015-02-26,29.055274963378906,29.155526345432452,28.20647471626233,28.692138629023056,365150000
2015-02-27,28.618627548217773,29.088698530921878,28.569615150067428,28.96171093588066,248059200
2015-03-02,28.758975982666016,29.02408755290836,28.582979402087506,28.79462197853155,192386800
2015-03-03,28.819122314453125,28.85476830306888,28.536187803822017,28.730010742302316,151265200
2015-03-04,28.636445999145508,28.863684981508023,28.58743700235103,28.761206989043135,126665200
2015-03-05,28.161922454833984,28.68323242638036,28.017113562839526,28.645359828384883,226068400
2015-03-06,28.204256057739258,28.821362657595127,28.128510845352697,28.60526342272331,291368400
2015-03-09,28.324556350708008,28.86591939149632,27.86116851559621,28.50723786459122,354114000
2015-03-10,27.738628387451172,28.342368297858307,27.58045313709603,28.161915154439424,275426400
2015-03-11,27.232912063598633,27.796551097316453,27.203950972035244,27.792096198496825,275756000
2015-03-12,27.725261688232422,27.825514761609913,27.097015553905447,27.248507613940752,193450800
2015-03-13,27.533676147460938,27.936913449410874,27.308667146037337,27.71413104821891,207309200
2015-03-16,27.836650848388672,27.836650848388672,27.37326490383142,27.598273828459313,143497200
2015-03-17,28.302270889282227,28.3646496774058,27.992603548458405,28.04829913781081,204092400
2015-03-18,28.6208438873291,28.774564226472226,28.153001372186637,28.293353616821133,261083600
2015-03-19,28.404747009277344,28.79461608587527,28.38246911626775,28.683224921133004,183238000
2015-03-20,28.04829978942871,28.605253996197433,27.883441317030055,28.57183800156527,274780400
2015-03-23,28.34014129638672,28.48272185815682,28.186420937727494,28.320091701619532,150838800
2015-03-24,28.22429847717285,28.525052631476665,28.195335681803996,28.344601158711114,131369200
2015-03-25,27.486886978149414,28.253258840820795,27.486886978149414,28.190880051941875,206620800
2015-03-26,27.67847442626953,27.82105497234002,27.313111564502137,27.34875755086685,190291600
2015-03-27,27.457923889160156,27.7809576079784,27.382178708077856,27.751996515157707,158184800
2015-03-30,28.15300178527832,28.159684982783624,27.625007086335078,27.636146881973367,188398800
2015-03-31,27.720808029174805,28.17973912876728,27.705213332577813,28.090625848343983,168362400
2015-04-01,27.680702209472656,27.874523432406747,27.424502211257018,27.807688059065573,162485600
2015-04-02,27.919084548950195,27.972551838021896,27.66734110069705,27.85447746229525,128880400
2015-04-06,28.371334075927734,28.40698007047401,27.698532075965176,27.729721471345883,148776000
2015-04-07,28.072803497314453,28.54287267699022,28.066120298980323,28.435938104255378,140049200
2015-04-08,27.981464385986328,28.15969095583819,27.841112109521802,28.037159976603217,149316800
2015-04-09,28.19533920288086,28.199795802583953,27.77205401460501,28.03716390731661,129936000
2015-04-10,28.315637588500977,28.340143784052685,27.905718862353325,28.059437534811437,160752000
2015-04-13,28.25994110107422,28.6431287193776,28.206473812338743,28.598569529324855,145460400
2015-04-14,28.137409210205078,28.357963242960697,28.050524236704554,28.293356162720304,102098400
2015-04-15,28.24435043334961,28.322323927981227,28.072808745160057,28.16192203889392,115881600
2015-04-16,28.10845184326172,28.31563951998062,28.09508544466522,28.132958040485054,113476000
2015-04-17,27.792104721069336,28.101772124671196,27.727497620359582,27.97033132300624,207828000
2015-04-20,28.427026748657227,28.54287281964804,27.88566558485998,27.974778862380663,188217200
2015-04-21,28.27330780029297,28.56069552534772,28.219838814506353,28.538419330811536,129740400
2015-04-22,28.654268264770508,28.709963859064892,28.141869817078955,28.29113360186119,150618000
2015-04-23,28.8881893157959,29.055276092172793,28.547332563938166,28.582978558751968,183083600
2015-04-24,29.024091720581055,29.102066922809986,28.790169513284013,29.070877521796366,178103600
2015-04-27,29.552074432373047,29.659012397311027,29.21790094056609,29.476329256750056,387816800
2015-04-28,29.08646583557129,29.97313872098423,28.865913463725736,29.95531912275343,475696000
2015-04-29,28.65872573852539,29.315933091372774,28.582980543827464,28.997355913995918,253544400
2015-04-30,27.88121223449707,28.658722182170372,27.75422635937739,28.658722182170372,332781600
2015-05-01,28.727783203125,28.990668142439187,27.914628989612147,28.092853848868014,234050400
2015-05-04,28.672086715698242,29.088692006534558,28.574061941383814,28.85031326905277,203953200
2015-05-05,28.026025772094727,28.616397754901502,28.021569172397257,28.54956235699764,197085600
2015-05-06,27.850021362304688,28.237662165826453,27.48243015393493,28.19533297646857,288564000
2015-05-07,28.02227783203125,28.205722338487142,27.744872612088034,27.912657284095037,175763600
2015-05-08,28.550243377685547,28.550243377685547,28.212436391614474,28.339952687353417,222201600
2015-05-11,28.259418487548828,28.536822055001224,28.105056012911106,28.49879126486547,168143200
2015-05-12,28.158754348754883,28.384703237219156,27.923855029181347,28.09835088632985,192640000
2015-05-13,28.19007110595703,28.45405247207108,28.158751427502352,28.221390784411707,138776800
2015-05-14,28.8477783203125,28.8477783203125,28.44733372368383,28.503261949746317,180814000
2015-05-15,28.807512283325195,28.968585851091245,28.682233600304514,28.874626838825733,152832000
2015-05-18,29.12518882751465,29.243756415162714,28.715793728930535,28.72026894363102,203531600
2015-05-19,29.09834861755371,29.279555583127085,29.002150262176887,29.237049571234245,178532800
2015-05-20,29.096105575561523,29.301921078832592,28.935031979333957,29.08268334480734,145819600
2015-05-21,29.393634796142578,29.447327115557325,29.044643253915723,29.098335573330473,158921600
2015-05-22,29.65090560913086,29.74710392907189,29.395873045307205,29.44061835518929,182384000
2015-05-26,28.99766731262207,29.733684723786734,28.885810853723097,29.664334265443486,282790400
2015-05-27,29.539052963256836,29.588270079591037,29.093866429490628,29.15874167542845,183332800
2015-05-28,29.480884552001953,29.51891533390477,29.3287614243907,29.498781992942305,122933200
2015-05-29,29.14531898498535,29.40706269211823,29.06030698291906,29.357845576562823,203538000
2015-06-01,29.2034854888916,29.39364285204603,29.093868333726718,29.145321353775305,128451200
2015-06-02,29.0737361907959,29.230334571499,28.930560040783256,29.051363530586023,134670400
2015-06-03,29.109527587890625,29.292973843057794,29.060310466435467,29.23033449094917,123934000
2015-06-04,28.939502716064453,29.212432744462387,28.838832587396926,28.98871983027314,153800400
2015-06-05,28.780668258666992,29.013331627012427,28.715793008286923,28.970825622396134,142507200
2015-06-08,28.590513229370117,28.90594928095356,28.373511413479815,28.836595405014542,210699200
2015-06-09,28.50550079345703,28.653152144770022,28.102818548301414,28.34442721267711,224301600
2015-06-10,28.832115173339844,28.935021179772914,28.601689488365114,28.617349320664978,156349200
2015-06-11,28.767240524291992,29.12294321025097,28.742631969148345,28.899230313886143,141563600
2015-06-12,28.449573516845703,28.709081340547552,28.436151286928105,28.677761666210326,147544800
2015-06-15,28.39364242553711,28.465230489216605,28.122950006411706,28.210197905683774,175955600
2015-06-16,28.5457706451416,28.60169887983302,28.27060468626461,28.418254338316935,125976400
2015-06-17,28.47865867614746,28.60841088751629,28.35337826590972,28.57261770373002,131672400
2015-06-18,28.608409881591797,28.704606513151777,28.460760230124308,28.462997837405496,141628800
2015-06-19,28.322059631347656,28.594989708279165,28.277317723271246,28.570381146798823,218867600
2015-06-22,28.54801368713379,28.64868384602527,28.429446080103276,28.521167514925246,136157200
2015-06-23,28.418258666992188,28.548012600871054,28.38470137970703,28.518930528847665,121075600
2015-06-24,28.659860610961914,29.037935969420502,28.438385311253796,28.458518653593615,221123600
2015-06-25,28.523405075073242,28.90371646002305,28.523405075073242,28.827654865750926,127752400
2015-06-26,28.355615615844727,28.63301918814861,28.301924987255592,28.561431114431663,176267200
2015-06-29,27.858970642089844,28.292974268449026,27.847786019769835,28.067023733336914,196645600
2015-06-30,28.0603084564209,28.21467089997057,27.932792174686718,28.091628125142,177482800
2015-07-01,28.322059631347656,28.39812292323082,28.185594592881902,28.389174200256658,120955200
2015-07-02,28.286264419555664,28.342192654041153,28.136375453970906,28.284026812273847,108844000
2015-07-06,28.18783187866211,28.239286608477762,27.930561643172588,27.950696696333278,112241600
2015-07-07,28.11847686767578,28.22138460388914,27.688946773175307,28.16321876801408,187787200
2015-07-08,27.420495986938477,27.883581721345053,27.41378487158096,27.847788537173503,243046400
2015-07-09,26.861217498779297,27.75383181301918,26.671061806724428,27.7068522919323,314380000
2015-07-10,27.579330444335938,27.706846749433172,27.11624473563605,27.279555929712142,245418000
2015-07-13,28.111766815185547,28.134137766199725,27.811990609854252,27.970826580887323,165762000
2015-07-14,28.100582122802734,28.270604432641733,27.973065817122052,28.196778753880743,127072400
2015-07-15,28.371273040771484,28.445098715549413,28.093869492059643,28.125189164972554,134596800
2015-07-16,28.749353408813477,28.762779054831267,28.489847243356696,28.577095167732168,144889600
2015-07-17,28.99766731262207,28.997667312622074,28.704603936480872,28.876863838989998,184658800
2015-07-20,29.545766830444336,29.747107091969966,29.239277810386028,29.299681254279015,235600800
2015-07-21,29.250473022460938,29.735929794159023,29.154278076665182,29.720271660150324,307025600
2015-07-22,28.013334274291992,28.075973623632137,27.290740736017007,27.290740736017007,461802400
2015-07-23,27.999914169311523,28.431678532431583,27.977541508454113,28.232574139720224,203998000
2015-07-24,27.852256774902344,28.12966030021993,27.718029372767642,28.03570128940504,168649200
2015-07-27,27.465242385864258,27.653162180581276,27.31983031121724,27.536830472710115,177822000
2015-07-28,27.601703643798828,27.720272943099157,27.416023189184777,27.601703643798828,134472400
2015-07-29,27.514455795288086,27.628549879982344,27.35338219496546,27.5502506872684,148046800
2015-07-30,27.375751495361328,27.420493398050073,27.22810014425895,27.364565166292053,134513200
2015-07-31,27.136375427246094,27.436149893703604,27.04912753287151,27.427201172896726,171540000
2015-08-03,26.49656105041504,27.42049487435575,26.290743849300853,27.181122097815482,279904000
2015-08-04,25.646448135375977,26.331009100995956,25.3354873237516,26.268369758624726,496554400
2015-08-05,25.81647300720215,26.272847598831326,25.07821963993261,25.268375293079536,397250400
2015-08-06,25.872650146484375,26.180524745699543,25.645678591297774,26.061420486844845,211612000
2015-08-07,25.96030044555664,26.12435088723745,25.731081088934953,25.749059548342213,154681600
2015-08-10,26.90414810180664,26.964823257152304,26.18727291592603,26.18727291592603,219806400
2015-08-11,25.504098892211914,26.558062134099735,25.468143700410614,26.47491307412226,388331200
2015-08-12,25.89737319946289,25.937823869070375,24.636662663636294,25.288367134192427,404870000
2015-08-13,25.877147674560547,26.158054614765245,25.740064950579065,26.0771532788247,194143200
2015-08-14,26.059175491333008,26.13782909370305,25.620961339185683,25.6906257134963,171718000
2015-08-17,26.328845977783203,26.438961016033268,25.95580074582604,26.077152747263195,163538800
2015-08-18,26.180519104003906,26.391761609369112,26.07040409599241,26.164788388573694,138242800
2015-08-19,25.845691680908203,26.185026101729438,25.771531821581608,26.09064176141573,193146000
2015-08-20,25.315336227416992,25.69736901700774,25.08611518204649,25.636693866480293,274006400
2015-08-21,23.766971588134766,25.146786150325926,23.7422516436558,24.816439360033968,513102000
2015-08-24,23.173702239990234,24.450143592679783,20.674753193310664,21.31971621993792,648825200
2015-08-25,23.313026428222656,24.96925423182035,23.259092780102446,24.96925423182035,414406400
2015-08-26,24.650148391723633,24.695092820042845,23.60742188113359,24.065860536453663,387098400
2015-08-27,25.376012802124023,25.447924921183624,24.724308258728797,25.220953313398102,338464400
2015-08-28,25.459163665771484,25.46365742342423,25.065893862125524,25.207470374210768,212657600
2015-08-31,25.340051651000977,25.737815091118808,25.16925976538462,25.176001257070045,224917200
2015-09-01,24.207433700561523,25.142290988115928,24.126532374823586,24.75351679203276,307383600
2015-09-02,25.24566650390625,25.24566650390625,24.524297721583192,24.77149718879779,247555200
2015-09-03,24.802961349487305,25.344549072277275,24.728801501184112,25.279378452361136,212935600
2015-09-04,24.55576515197754,24.820941424177935,24.38497493325339,24.488348501803344,199985200
2015-09-08,25.23893165588379,25.295113056036335,24.79172819073519,25.11308586818857,219374400
2015-09-09,24.753520965576172,25.623207792112183,24.6681241548325,25.564780380521217,340043200
2015-09-10,25.2973575592041,25.4569125095044,24.697340693739587,24.780488058046473,251571200
2015-09-11,25.665908813476562,25.665908813476562,25.11533181697058,25.122073310185897,199662000
2015-09-14,25.91310691833496,26.268173757691024,25.811981089875907,26.198509374286793,233453600
2015-09-15,26.131092071533203,26.187273470625602,25.71310232512414,26.052438455707893,173364800
2015-09-16,26.160301208496094,26.189514911775085,25.94231715808873,26.124344298749804,148694000
2015-09-17,25.60073471069336,26.178279316129398,25.555790285682896,25.991758409268044,256450400
2015-09-18,25.4951171875,25.686135308277102,25.14005206268317,25.21645793937788,297141200
2015-09-21,25.890626907348633,25.92658381345403,25.54230338068076,25.54454940142261,200888000
2015-09-22,25.483884811401367,25.659170514903753,25.286125175022995,25.479389339018024,201384800
2015-09-23,25.690622329711914,25.780512883946482,25.461403045207494,25.535561166520274,143026800
2015-09-24,25.84343910217285,25.95580188087795,25.252411503411206,25.450169376705002,200878000
2015-09-25,25.778270721435547,26.223228118103282,25.62320952472223,26.16704672387615,224607600
2015-09-28,25.268144607543945,25.746809472755803,25.268144607543945,25.585006781833457,208436000
2015-09-29,24.508575439453125,25.50860547189766,24.238905382681796,25.355791982521797,293461600
2015-09-30,24.7872257232666,25.065884890041065,24.43440672286452,24.75801030816015,265892000
2015-10-01,24.625425338745117,24.634414566180237,24.11529739755104,24.510814832097136,255716400
2015-10-02,24.805204391479492,24.946782578421423,24.169232418788503,24.272605961044,232079200
2015-10-05,24.895103454589844,25.02769245951884,24.510822857150835,24.692850057379736,208258800
2015-10-06,25.014202117919922,25.11083417955277,24.668124541712046,24.861388664977746,192787200
2015-10-07,24.895103454589844,25.117581334260766,24.587230458105935,25.11083984010716,187062400
2015-10-08,24.607450485229492,24.762511680769144,24.31755428746931,24.762511680769144,247918400
2015-10-09,25.196231842041016,25.232187042142122,24.605202488226055,24.719813010430943,211064400
2015-10-12,25.079374313354492,25.337809072519242,25.043419112207804,25.333315315320945,121868800
2015-10-13,25.1220703125,25.270388289099376,24.87262480617747,24.904086247108243,132197200
2015-10-14,24.76700210571289,25.061392020980943,24.620930158576584,25.009706105768306,177849600
2015-10-15,25.137802124023438,25.191735780171378,24.829927479243928,24.92880727761516,150694000
2015-10-16,24.953523635864258,25.169259943926974,24.83891313283977,25.119820051856813,156930400
2015-10-19,25.108592987060547,25.1130867448407,24.74453688413621,24.89959810261663,119036800
2015-10-20,25.567028045654297,25.65691861902344,24.904088281782034,25.020944826997862,195871200
2015-10-21,25.56478500366211,25.973785531362466,25.55130030164718,25.61871866816098,167180800
2015-10-22,25.955801010131836,25.955801010131836,25.641184897408078,25.69287252826722,166616400
2015-10-23,26.760316848754883,26.794026021568058,26.142321633752424,26.225468983569204,237467600
2015-10-26,25.906370162963867,26.546837860884445,25.825468799592795,26.535602608178756,265335200
2015-10-27,25.742307662963867,26.189510944439554,25.61646021243576,25.933324002125275,279537600
2015-10-28,26.80301856994629,26.80976177739166,26.08164968009789,26.27716154753197,342205600
2015-10-29,27.086170196533203,27.122127107408968,26.57828997479224,26.67492202962101,204909200
2015-10-30,26.854707717895508,27.241236002886353,26.843470752707567,27.189548363350063,197461200
2015-11-02,27.23224639892578,27.27269707271753,26.87942729983336,27.146851294041042,128813200
2015-11-03,27.544607162475586,27.751354231227236,27.124369819115884,27.144596007645756,182076000
2015-11-04,27.416522979736328,27.825523499869618,27.331127869649684,27.67046228846889,179544400
2015-11-05,27.290132522583008,27.68960036820362,27.123124252036362,27.500021969809346,158210800
2015-11-06,27.321727752685547,27.490993374920475,27.22242642517181,27.33301281624479,132169200
2015-11-09,27.211139678955078,27.490991674957755,27.09378294574713,27.29915765932575,135485600
2015-11-10,26.353530883789062,26.646925347764615,26.193292951631655,26.382871363302094,236511600
2015-11-11,26.20457649230957,26.50022657454588,26.00145739228274,26.263255726063772,180872000
2015-11-12,26.116559982299805,26.36481590890519,26.100761924839254,26.2384314492208,130102400
2015-11-13,25.353727340698242,26.082698562799067,25.33792928805128,25.999193586317364,183249600
2015-11-16,25.769001007080078,25.78254170723503,25.051314627262517,25.13707526467575,152426800
2015-11-17,25.65841293334961,25.965348077167487,25.5749079368292,25.93600759959758,110467600
2015-11-18,26.47088623046875,26.51602304027381,26.066905411835414,26.125584642069136,186698800
2015-11-19,26.807165145874023,27.026082330436413,26.351277082552787,26.54988149358771,173183200
2015-11-20,26.924522399902344,27.064447563301567,26.822961980617343,26.9019522699329,137148400
2015-11-23,26.574705123901367,27.021567165131476,26.482172415448915,26.917749392086588,129930000
2015-11-24,26.829730987548828,26.935804394401316,26.43252220348979,26.479916374706185,171212800
2015-11-25,26.637895584106445,26.90872161960704,26.613069821139085,26.904206905326248,85553200
2015-11-27,26.58824348449707,26.72365736025514,26.54084931672533,26.696574240731735,52185600
2015-11-30,26.698833465576172,26.949346742651052,26.574704644733995,26.628869165711,156721200
2015-12-01,26.482175827026367,26.813936795217508,26.373846769163542,26.800396093449486,139409600
2015-12-02,26.24294090270996,26.65594942015389,26.197804093726983,26.48216908966575,133546400
2015-12-03,25.999197006225586,26.358040994777944,25.778024240075297,26.303876481700566,166278000
2015-12-04,26.86358070373535,26.9132322252668,25.978886187647753,26.019510003277226,231108000
2015-12-07,26.694318771362305,27.050905455271643,26.588245364718215,26.852301063632314,128336800
2015-12-08,26.683034896850586,26.76653817303483,26.373842390228827,26.522795250523913,137238000
2015-12-09,26.0939884185791,26.561161457673343,25.972116966399007,26.549876394341165,185445600
2015-12-10,26.218116760253906,26.391897101473468,26.069163903924707,26.188778004789107,116850800
2015-12-11,25.543304443359375,26.042073477482173,25.468827175160335,25.996936678375278,187544800
2015-12-14,25.385330200195312,25.430467010460585,24.778230287531414,25.31762326293846,257274800
2015-12-15,24.936216354370117,25.457555753963696,24.904620235832244,25.263464327597138,213292400
2015-12-16,25.12804412841797,25.274741340229046,24.55479942319868,25.067109264176477,224954000
2015-12-17,24.595422744750977,25.333420059237366,24.595422744750977,25.281511180339965,179091200
2015-12-18,23.929645538330078,24.717294437424858,23.879994012440843,24.57962664544879,385813200
2015-12-21,24.223041534423828,24.23206924169769,23.825831023669416,24.211756469866728,190362400
2015-12-22,24.200471878051758,24.311058273195176,24.02443417808636,24.238838340591045,131157600
2015-12-23,24.51191520690918,24.566079715273958,24.193695061316415,24.20949311466692,130629600
2015-12-24,24.381013870239258,24.599930962559398,24.362958461791333,24.599930962559398,54281600
2015-12-28,24.107938766479492,24.304287512043896,23.963498903716822,24.281717384476803,106816800
2015-12-29,24.541257858276367,24.69698278167213,24.116965985227196,24.139534390478726,123724800
2015-12-30,24.220783233642578,24.53223137409268,24.18918712034441,24.50514997518513,100855200
2015-12-31,23.755870819091797,24.1553370051982,23.656567751012776,24.15082401203973,163649200
2016-01-04,23.776180267333984,23.780694982047198,23.020127407631637,23.157796934778954,270597600
2016-01-05,23.18035888671875,23.88901737571617,23.112653681609807,23.866448974013185,223164000
2016-01-06,22.72673225402832,23.103631715714023,22.5394129236889,22.695136139423642,273829600
2016-01-07,21.767555236816406,22.598085174079145,21.763042245149517,22.27083903968046,324377600
2016-01-08,21.882659912109375,22.367888384113957,21.83752310060806,22.241503934423086,283192000
2016-01-11,22.23699188232422,22.356605996795746,21.968423172719636,22.336294945746253,198957600
2016-01-12,22.559722900390625,22.72447553744157,22.306952273720103,22.69287942434013,196616800
2016-01-13,21.97970962524414,22.837322975445637,21.959398572912605,22.640974193610955,249758400
2016-01-14,22.460416793823242,22.67707828543944,21.607318412322584,22.108344883199806,252680400
2016-01-15,21.92102813720703,22.051927311691813,21.52156198552797,21.711138675312167,319335600
2016-01-19,21.814956665039062,22.264074350916722,21.553158313482385,22.20990982785157,212350800
2016-01-20,21.84429931640625,22.160262247343862,21.083731613160786,21.46288678591403,289337600
2016-01-21,21.733707427978516,22.09029237739257,21.426772283320556,21.905228692101065,208646000
2016-01-22,22.889230728149414,22.8982584367017,22.200884739166256,22.259562261967094,263202000
2016-01-25,22.44236946105957,22.91405559174768,22.390460569397693,22.91179823423387,207178000
2016-01-26,22.566490173339844,22.76735188861004,22.133170634005857,22.55294947581653,300308000
2016-01-27,21.083728790283203,21.808185560146175,21.065673374507742,21.675030742985395,533478800
2016-01-28,21.23493003845215,21.33197570485998,20.851262085784075,21.167224840729926,222715200
2016-01-29,21.968425750732422,21.968425750732422,21.293620444216288,21.39292351929162,257666000
2016-02-01,21.763044357299805,21.826236577921428,21.53058652207361,21.772072063368448,163774000
2016-02-02,21.32295799255371,21.675029978460767,21.277819454707192,21.535103093925297,149428800
2016-02-03,21.744993209838867,21.855579617615156,21.2326832734449,21.440315388168315,183857200
2016-02-04,21.919710159301758,22.085356766465924,21.599764974508048,21.751795677432735,185886800
2016-02-05,21.33427619934082,21.992321676267277,21.25939651742458,21.901556484415,185672400
2016-02-08,21.558921813964844,21.7154900054156,21.11190464381831,21.132325904406695,216085600
2016-02-09,21.554380416870117,21.769947955817923,21.313854139022947,21.39554263549972,177324800
2016-02-10,21.39100456237793,21.862982182429302,21.352429917878116,21.765409902622547,169374400
2016-02-11,21.26166534423828,21.49311668038653,21.009792747889836,21.282088335640594,200298800
2016-02-12,21.327470779418945,21.443196451353334,21.105097859767017,21.37285424449232,161405600
2016-02-16,21.928791046142578,21.976442392090075,21.4681596374477,21.561192723001657,196231600
2016-02-17,22.26462173461914,22.285042998016483,21.817604502985187,21.935598064308735,179452800
2016-02-18,21.842567443847656,22.439345868012,21.803991056628924,22.42799956626486,156084000
2016-02-19,21.792640686035156,21.9560176929772,21.738182260788516,21.783563993293694,141496800
2016-02-22,21.983245849609375,21.987785061541857,21.765410419307297,21.853906008767453,137123200
2016-02-23,21.48631477355957,21.897025263374847,21.45454720701046,21.874334391725846,127770400
2016-02-24,21.806257247924805,21.86979237287173,21.175441748519887,21.325204598353906,145022800
2016-02-25,21.956022262573242,21.956022262573242,21.613384397880644,21.79491482808662,110330800
2016-02-26,21.99005889892578,22.24192981117695,21.915177468449855,22.05586190378984,115964400
2016-02-29,21.94013023376465,22.28957505529376,21.931053542545495,21.97870487304467,140865200
2016-03-01,22.811471939086914,22.86593035549293,22.105775206618755,22.15796574860916,201628400
2016-03-02,22.861404418945312,22.893171988822814,22.609531735486026,22.80694597504141,132678400
2016-03-03,23.03158187866211,23.079233219632314,22.793323442608855,22.8228231283539,147822800
2016-03-04,23.374217987060547,23.54213247127571,23.002082248420404,23.22899436862547,184220400
2016-03-07,23.115543365478516,23.333378840786693,22.90905245994117,23.23353693206952,143315600
2016-03-08,22.924928665161133,23.09057525612655,22.781974668641695,22.868200641449974,126247600
2016-03-09,22.945358276367188,23.049737662377268,22.752481555120024,22.98847040961332,108806800
2016-03-10,22.956701278686523,23.199497204424766,22.725251652671545,23.011161439915455,134054400
2016-03-11,23.204030990600586,23.208568470707448,23.03157731610798,23.19949177929185,109632800
2016-03-14,23.263032913208008,23.351530244630737,23.09511840653368,23.124618094075363,100304400
2016-03-15,23.73046875,23.86661566901784,23.564822148873592,23.58978261933376,160270800
2016-03-16,24.045879364013672,24.12302865938923,23.732739507907148,23.73727872010701,153214000
2016-03-17,24.00730323791504,24.15933394440613,23.81669615490956,23.94376638944514,137682800
2016-03-18,24.034534454345703,24.166143916515754,23.86888955471988,24.129837141626506,176820800
2016-03-21,24.032268524169922,24.427095211429794,23.857545185479683,24.036806005797125,142010800
2016-03-22,24.216062545776367,24.3454023893207,23.87342474820371,23.882501441056206,129777600
2016-03-23,24.082181930541992,24.29547987075625,24.02999311402278,24.161602555057197,102814000
2016-03-24,23.977811813354492,24.109421305144163,23.8008205739421,23.932430065731772,104532000
2016-03-28,23.86888885498047,24.095800997779172,23.839389168447187,24.052687136662694,77645600
2016-03-29,24.433900833129883,24.458861308587686,23.798546108898673,23.800815715177297,124760400
2016-03-30,24.86048698425293,25.055631511968535,24.642651594728907,24.65399789123401,182404400
2016-03-31,24.73115348815918,24.93764436515272,24.70619301443024,24.896800110978297,103553600
2016-04-01,24.958066940307617,24.9603365465485,24.55189398330587,24.683503446039865,103496000
2016-04-04,25.214473724365234,25.45726960740488,25.021597050203127,25.055634212184792,149424800
2016-04-05,24.917219161987305,25.125979626582534,24.82872357432712,24.849146565203664,106314800
2016-04-06,25.178165435791016,25.18270464708878,24.778799670479312,25.012520578661857,105616400
2016-04-07,24.62904167175293,25.05563583341364,24.533738996999272,24.94898686019794,127207600
2016-04-08,24.656278610229492,24.90814954039236,24.545090394208763,24.71300665592076,94326800
2016-04-11,24.737958908081055,25.098750084172945,24.694846781893023,24.72661434064299,117630000
2016-04-12,25.060176849365234,25.073791023538107,24.656273524349466,24.810572114847886,108929200
2016-04-13,25.423236846923828,25.491309451470528,25.141866272819133,25.141866272819133,133029200
2016-04-14,25.436853408813477,25.502658144559245,25.262131803090348,25.327936538836116,101895600
2016-04-15,24.926298141479492,25.482233921165,24.899069792748637,25.439120060738166,187756000
2016-04-18,24.388521194458008,24.722080635634136,24.26598841289836,24.708466459195005,243286000
2016-04-19,24.259180068969727,24.506513494558018,24.104879729570712,24.479283411886755,129539600
2016-04-20,24.309093475341797,24.526928890995592,24.06629758934415,24.197907027302275,122444000
2016-04-21,24.045879364013672,24.263714807147394,23.943767863943286,24.263714807147394,126210000
2016-04-22,23.98007583618164,24.161606246807402,23.73954951362446,23.82804511272389,134732400
2016-04-25,23.84393310546875,23.97327298324471,23.71459322769279,23.825779714959204,112126400
2016-04-26,23.67828369140625,23.89385128341724,23.57844351762662,23.57844351762662,224064800
2016-04-27,22.196544647216797,22.398496305875128,21.71095282401562,21.783564636890503,458408400
2016-04-28,21.518075942993164,22.210156844152678,21.386466502871624,22.148891335793763,328970800
2016-04-29,21.270742416381836,21.493117063784947,20.99164146812114,21.32747044844157,274126000
2016-05-02,21.24805450439453,21.347896408687625,20.966683910989545,21.32293593261435,192640400
2016-05-03,21.597496032714844,21.724566268176915,21.257127846696772,21.375121389454105,227325200
2016-05-04,21.37285614013672,21.760875712117674,21.28889802070602,21.602036167076005,164102000
2016-05-05,21.286102294921875,21.47558646786894,21.15825839112268,21.45960597989404,143562000
2016-05-06,21.167390823364258,21.33404423860122,20.96877468971617,21.315782067463918,174799600
2016-05-09,21.18337059020996,21.407097419269714,21.13771080956534,21.23131205357991,131745600
2016-05-10,21.327198028564453,21.361442433506753,21.02813382500346,21.306652430644746,134747200
2016-05-11,21.119449615478516,21.361440367984223,21.10803423435395,21.34089477205115,114876400
2016-05-12,20.624052047729492,21.181089233783077,20.42543764319669,21.16739216912363,305258800
2016-05-13,20.665143966674805,20.92768205743382,20.546432014734204,20.546432014734204,177571200
2016-05-16,21.432207107543945,21.54863735603954,20.92311324644655,21.092050058754257,245039200
2016-05-17,21.343181610107422,21.61941683096597,21.233601588511206,21.585174162806553,187667600
2016-05-18,21.587444305419922,21.735835507837773,21.43448799693569,21.496128250155497,168249600
2016-05-19,21.50527000427246,21.60571980906576,21.361445572471816,21.60571980906576,121768400
2016-05-20,21.73812484741211,21.78606631199504,21.578318223726427,21.605714092806352,128104000
2016-05-23,22.01436424255371,22.187867963378633,21.840860521728786,21.88652031233688,152074400
2016-05-24,22.349952697753906,22.393327314659892,22.10796020090344,22.19471291820069,140560800
2016-05-25,22.742618560791016,22.770012689521316,22.397894593079144,22.525738505134335,152675200
2016-05-26,22.922971725463867,22.996025641299752,22.518890892760112,22.756316554662423,225324800
2016-05-27,22.90927505493164,22.936670929078108,22.658152304689207,22.701528669985386,145364800
2016-05-31,22.797407150268555,22.920685947159715,22.559981512745864,22.73805030545224,169228800
2016-06-01,22.477794647216797,22.72435223001992,22.44811709700146,22.60563854567361,116693200
2016-06-02,22.308860778808594,22.336254908260422,22.060019738583946,22.281464907614048,160766400
2016-06-03,22.354520797729492,22.434423251929037,22.24722246991459,22.32484324095334,114019600
2016-06-06,22.51660919189453,23.260847213899535,22.270053295661338,22.370501349036758,93170000
2016-06-07,22.607925415039062,22.79969303368807,22.591944925296875,22.65815030901244,89638000
2016-06-08,22.58737564086914,22.728916597629397,22.528018800627056,22.605637810238495,83392400
2016-06-09,22.74946403503418,22.827083044993525,22.477794016691593,22.486925972288414,106405600
2016-06-10,22.56226348876953,22.680975429038394,22.482361053805636,22.493774692090504,126851600
2016-06-13,22.22210693359375,22.628471164583814,22.167316935718596,22.53030480828024,152082000
2016-06-14,22.24950408935547,22.482364641833097,22.087415769205567,22.217543110269162,127727600
2016-06-15,22.17645263671875,22.466386647153403,22.151340187256128,22.33169244169544,117780800
2016-06-16,22.270050048828125,22.315708089910945,21.93217462289034,22.01892559764475,125307200
2016-06-17,21.76323127746582,22.06457878709406,21.75638274752415,22.05773025715239,244032800
2016-06-20,21.71072769165039,22.04631966558469,21.69474720440316,21.91619234321654,137647600
2016-06-21,21.895645141601562,21.996093164749333,21.6148431814507,21.674200019044168,142185600
2016-06-22,21.813459396362305,22.11937205752693,21.767799620391372,21.973264257904667,116876400
2016-06-23,21.939022064208984,21.9823984203011,21.74497278663997,21.902495981507098,128960800
2016-06-24,21.322628021240234,21.61027851821979,21.151407777614228,21.210764616425777,301245600
2016-06-27,21.012144088745117,21.242721122701173,20.888865330246098,21.231305745496034,181958400
2016-06-28,21.366003036499023,21.38198526494612,21.034977922584,21.20848159376506,161779600
2016-06-29,21.55092430114746,21.585168702387083,21.375137187597293,21.45275794652327,146124000
2016-06-30,21.824872970581055,21.86368247373672,21.52809226547366,21.56005323768919,143345600
2016-07-01,21.891084671020508,22.023495446636133,21.763240745180795,21.799766834673772,104106000
2016-07-05,21.68561363220215,21.77921486606093,21.56461827467141,21.77693144184082,110820800
2016-07-06,21.80889320373535,21.83857249444457,21.544073462109672,21.596580028877284,123796400
2016-07-07,21.90249252319336,22.03033640507774,21.829438627581965,21.847700795178117,100558400
2016-07-08,22.071430206298828,22.11937166390841,21.927605833470086,22.028053855333923,115648400
2016-07-11,22.139921188354492,22.292877531346107,22.08284777006725,22.087412877163526,95179600
2016-07-12,22.240371704101562,22.304293661043687,22.171884639553298,22.183298279439995,96670000
2016-07-13,22.11480712890625,22.297441009033772,22.10795685614867,22.238085912407072,103568800
2016-07-14,22.553129196166992,22.598787228060342,22.217537262349833,22.233517747686733,155676000
2016-07-15,22.55085563659668,22.66956935823663,22.48693366728734,22.58281662125135,120548000
2016-07-18,22.790563583374023,22.859050657627133,22.50976152788174,22.532590552632776,145975600
2016-07-19,22.7996883392334,22.829365887860355,22.67869123696413,22.728916120596207,95119600
2016-07-20,22.82023811340332,22.934384963755523,22.770013220569517,22.82937007044062,105104000
2016-07-21,22.699247360229492,23.05766847376583,22.63075853935276,22.790565207484107,130808000
2016-07-22,22.523454666137695,22.669562477855106,22.4435504870095,22.660430521904956,113254800
2016-07-25,22.22210693359375,22.564547468363067,22.126224001876572,22.429855027390264,161531600
2016-07-26,22.069149017333984,22.36593148982449,22.01207559891216,22.10339341673558,224959200
2016-07-27,23.502826690673828,23.822438096257,23.457168664908533,23.804174189254066,369379200
2016-07-28,23.82016372680664,23.84527617304574,23.473158070559652,23.47544149523849,159479200
2016-07-29,23.79047966003418,23.868100402180733,23.669484311320236,23.785914553668956,110934800
2016-08-01,24.210546493530273,24.23337551415566,23.836144981697537,23.836144981697537,152671600
2016-08-02,23.852128982543945,24.215115166642523,23.742547228966462,24.21055005854228,135266400
2016-08-03,24.151193618774414,24.16260726009305,23.91833304156493,23.92746499966559,120810400
2016-08-04,24.30038070678711,24.33021902422302,24.16495687896439,24.233816689881397,109634800
2016-08-05,24.669931411743164,24.708951164599657,24.371541151971616,24.392198050126865,162213600
2016-08-08,24.87421226501465,24.87421226501465,24.596480666741755,24.679110006921622,112148800
2016-08-09,24.97519302368164,25.005033085395777,24.791569822322543,24.842066771828925,105260800
2016-08-10,24.789278030395508,24.995855697550994,24.73419123621325,24.95224437026883,96034000
2016-08-11,24.773212432861328,25.00274279849474,24.754849583328003,24.908634508019738,109938000
2016-08-12,24.830595016479492,24.890273401855218,24.738782520019388,24.738782520019388,74641600
2016-08-15,25.128984451293945,25.14275571244474,24.807641598746702,24.821412859897496,103472800
2016-08-16,25.10603141784668,25.301133634669583,25.067011674953203,25.163414010752767,135177600
2016-08-17,25.06930923461914,25.103739143023226,24.86732137261004,25.041764957660295,101424000
2016-08-18,25.037172317504883,25.156527335275623,25.023399304978412,25.071602222054533,87938800
2016-08-19,25.101451873779297,25.177197347757417,24.87192140803602,24.966027988377952,101472400
2016-08-22,24.906343460083008,25.04176555152529,24.75485255998358,24.986678747479104,103280800
2016-08-23,24.9843807220459,25.092260277420124,24.910931072817586,24.92470233480484,85030800
2016-08-24,24.796161651611328,24.961423771945014,24.71582638510953,24.920108241861595,94700400
2016-08-25,24.690582275390625,24.761736130994823,24.486300382506883,24.649266737999657,100344800
2016-08-26,24.54598045349121,24.777804886415755,24.401375187116802,24.653860016920405,111065200
2016-08-29,24.518436431884766,24.660745905514187,24.396785604171868,24.47253105390259,99881200
2016-08-30,24.330215454101562,24.44498062133789,24.215450286865234,24.284310087678023,99455600
2016-08-31,24.353172302246094,24.461051858086435,24.247588540472805,24.25218012860691,118649600
2016-09-01,24.497779846191406,24.51384690380565,24.243000967467008,24.362356002433113,106806000
2016-09-02,24.72730827331543,24.789280704558593,24.51843478977649,24.720420891019256,107210000
2016-09-06,24.72042465209961,24.858144300131595,24.676815064655678,24.766331785169626,107521600
2016-09-07,24.87191390991211,24.963726418766445,24.575819488225303,24.750263079930743,169457200
2016-09-08,24.22004508972168,24.621723257418985,24.155776863078565,24.61713342030641,212008000
2016-09-09,23.67146873474121,24.265953361593212,23.67146873474121,24.01806011755042,186228000
2016-09-12,24.201688766479492,24.26595700580643,23.533754383807,23.561298665452053,181171200
2016-09-13,24.777807235717773,24.970613692105253,24.614840853597038,24.67681504539868,248704800
2016-09-14,25.65461540222168,25.9438242344828,24.927004359074317,24.956844435741907,443554800
2016-09-15,26.526830673217773,26.563556381127075,26.049406977465686,26.13433386362234,359934400
2016-09-16,26.37763786315918,26.655369486666974,26.175651705474863,26.423545002072633,319547600
2016-09-19,26.070064544677734,26.66684326402679,25.99431908864002,26.439608647091717,188092000
2016-09-20,26.067766189575195,26.194008603903818,25.824464537790462,25.948411157900956,138057200
2016-09-21,26.063182830810547,26.16417503619906,25.80840389578298,26.132040913869307,144012800
2016-09-22,26.308774948120117,26.38222460570921,26.166465470400887,26.2468007597674,124296000
2016-09-23,25.870376586914062,26.347800339091776,25.60412217781618,26.262873442897806,209924800
2016-09-26,25.909393310546875,26.026454315670296,25.604119181294394,25.624776078633626,119477600
2016-09-27,25.95759391784668,25.978252565909617,25.78544610576065,25.936937020961846,98429600
2016-09-28,26.154985427856445,26.31336194636011,26.035630403844344,26.095308791439287,118564400
2016-09-29,25.748720169067383,26.120560044993436,25.661499248077405,25.973660730074545,143548000
2016-09-30,25.948415756225586,26.021865423620664,25.661502719341968,25.812991892203854,145516400
2016-10-03,25.826757431030273,25.948410002684593,25.771670630492913,25.87036876334367,86807200
2016-10-04,25.936933517456055,26.237617761573542,25.852006644541238,25.950704780185752,118947200
2016-10-05,25.948415756225586,26.088429458319048,25.865784661508847,26.028751056317358,85812400
2016-10-06,26.141216278076172,26.244504254294586,25.96677268933728,26.097604943096968,115117200
2016-10-07,26.180238723754883,26.295003931909065,26.053998045492147,26.237621327831974,97433600
2016-10-10,26.637004852294922,26.797675439253915,26.331728985894777,26.40058705837232,144944000
2016-10-11,26.694387435913086,27.242964976796536,26.671432993925546,27.015728609601926,256164000
2016-10-12,26.933095932006836,27.079996997108335,26.797673838399614,26.935391726305692,150347200
2016-10-13,26.850461959838867,26.95604571402553,26.561253219393343,26.806850631587416,140769600
2016-10-14,26.99965476989746,27.123601370552876,26.88488959349552,27.057037358098434,142608800
2016-10-17,26.98130226135254,27.047864543817706,26.80456285277376,26.93080528747289,94499600
2016-10-18,26.962942123413086,27.132794165338073,26.958350533773345,27.125908532056815,98214000
2016-10-19,26.882596969604492,27.02949626305771,26.120556228124286,26.91243528661984,80138400
2016-10-20,26.86882781982422,26.942277477110643,26.701271610004238,26.82292244071194,96503200
2016-10-21,26.76324462890625,26.834400244608954,26.68979497002262,26.811445803375694,92770800
2016-10-24,27.00425148010254,27.024908375208078,26.855056372243375,26.87800906164218,94154800
2016-10-25,27.1419734954834,27.167221983015317,26.926214329730012,27.07311366563668,192516000
2016-10-26,26.53141975402832,26.55666823970095,26.008090689501234,26.237621103850174,264536800
2016-10-27,26.276641845703125,26.59339317792539,26.189419170017576,26.48551360611097,138248000
2016-10-28,26.102197647094727,26.444197456419218,26.040223457772857,26.136627557698212,151446800
2016-10-31,26.06087875366211,26.219255271367068,25.982837516250328,26.086127234779646,105677600
2016-11-01,25.590343475341797,26.11367250039802,25.36999450432749,26.04251863769345,175303200
2016-11-02,25.61330223083496,25.78774586422669,25.530672879416112,25.56969263587081,113326800
2016-11-03,25.338756561279297,25.7148113997691,25.274158356892737,25.60407212372615,107730400
2016-11-04,25.110347747802734,25.435648036965976,24.941931290712734,25.038828575079748,123348000
2016-11-07,25.472566604614258,25.4956371390579,25.253392126977282,25.396432256798185,130240000
2016-11-08,25.62251853942871,25.774787190970564,25.30875443337439,25.449486940950305,97016800
2016-11-09,25.580997467041016,25.68250992752007,24.928092738526715,25.350288609711452,236705600
2016-11-10,24.868106842041016,25.629444981428254,24.415917712910513,25.629444981428254,228538000
2016-11-11,25.01576805114746,25.117280538329776,24.58203591893374,24.713539931797484,136575600
2016-11-14,24.38823127746582,24.87271948967614,24.01217650173713,24.849648957698268,204702000
2016-11-15,24.711225509643555,24.84272948610668,24.4920528022613,24.586642517178138,129058000
2016-11-16,25.375669479370117,25.431040878461403,24.593566508938828,24.616637045142323,235362000
2016-11-17,25.366437911987305,25.458721806053113,25.108045120805695,25.334138813089602,110528000
2016-11-18,25.391813278198242,25.502554291123282,25.299531154290843,25.313373120843217,113715600
2016-11-21,25.777101516723633,25.83708455257024,25.380281998753023,25.405660113983856,117058400
2016-11-22,25.793251037597656,25.936289403100194,25.700967142331212,25.827855958174787,103862000
2016-11-23,25.66175079345703,25.726349001493862,25.454112438932103,25.691742315711515,109705600
2016-11-25,25.79094886779785,25.80940600275772,25.59715247105778,25.638680144632847,45903600
2016-11-28,25.740184783935547,25.947823088545327,25.698657123013593,25.707885687681664,108776000
2016-11-29,25.714805603027344,25.846309563789816,25.394120474849235,25.557923530523986,114115200
2016-11-30,25.497943878173828,25.885534855352656,25.440266659904175,25.74710988353929,144649200
2016-12-01,25.26031494140625,25.594843875667053,25.154189067141502,25.463339883624965,148347600
2016-12-02,25.354900360107422,25.398733840185766,25.1126553884469,25.186482142449467,106112000
2016-12-05,25.17264175415039,25.384893465192334,24.974232010298948,25.377972481597084,137298000
2016-12-06,25.366437911987305,25.461029387451198,25.191100449448037,25.26261963126882,104782000
2016-12-07,25.615602493286133,25.65251675295582,25.184178084451563,25.207248616660728,119994800
2016-12-08,25.86707878112793,25.93859796658698,25.516400317872215,25.576385116091817,108273200
2016-12-09,26.289268493652344,26.462300103115176,25.91090618177377,25.91090618177377,137610400
2016-12-12,26.139312744140625,26.531517075096268,25.952437383479513,26.13700516285205,105497600
2016-12-13,26.575355529785156,26.743772020655907,26.243134190840433,26.263897144439976,174935200
2016-12-14,26.575355529785156,26.808370223190934,26.526906877883885,26.540748846950247,136127200
2016-12-15,26.720701217651367,26.9306471339548,26.58458382941252,26.619188751731556,186098000
2016-12-16,26.755306243896484,26.877581655638462,26.681479480571014,26.870660671603087,177404400
2016-12-19,26.909887313842773,27.0806114156151,26.70455652328934,26.716092672939478,111117600
2016-12-20,26.981407165527344,27.108297774069452,26.919116532350806,26.93295850413018,85700000
2016-12-21,27.006772994995117,27.085214906436914,26.94217480920102,26.946789971139772,95132800
2016-12-22,26.829132080078125,26.87988830814205,26.679170977208024,26.842974047670534,104343600
2016-12-23,26.882192611694336,26.882192611694336,26.667633325280576,26.667633325280576,56998000
2016-12-27,27.05292510986328,27.177508122492316,26.875278277715353,26.88219926283322,73187600
2016-12-28,26.93756675720215,27.228258651006673,26.808368599786792,27.112904221988366,83623600
2016-12-29,26.930644989013672,27.01831371885434,26.85451064563767,26.866045032102345,60158000
2016-12-30,26.720701217651367,27.039078824169433,26.630724899283894,26.912190001938654,122345200
2017-01-03,26.796838760375977,26.838366432276516,26.47615353409872,26.71609099839415,115127600
2017-01-04,26.766841888427734,26.879890500214323,26.704551269013233,26.72762180360494,84472400
2017-01-05,26.9029598236084,26.960637037575456,26.718392034846257,26.743770149805272,88774400
2017-01-06,27.202877044677734,27.260554248052756,26.870655789983648,26.94217495891474,127007600
2017-01-09,27.452051162719727,27.553563640659554,27.209807876957683,27.21211369860599,134247600
2017-01-10,27.479734420776367,27.542025042957096,27.292860794065135,27.40129248747833,97848400
2017-01-11,27.627389907836914,27.66891757894022,27.362074329130742,27.394373433303407,110354400
2017-01-12,27.51203155517578,27.523567702243422,27.272094129553977,27.43128380620905,108344800
2017-01-13,27.46358871459961,27.5974003041434,27.410524891101456,27.479738267808738,104447600
2017-01-17,27.685060501098633,27.740430129253582,27.274399051959335,27.30208298595244,137759200
2017-01-18,27.682754516601562,27.800416523365154,27.61815632000001,27.685062097957,94852000
2017-01-19,27.634309768676758,27.705828959267983,27.539720041782147,27.546641026656253,102389200
2017-01-20,27.685060501098633,27.788878773910255,27.622769889445408,27.788878773910255,130391600
2017-01-23,27.703521728515625,27.87193821911541,27.63200078139348,27.68506459634417,88200800
2017-01-24,27.678142547607422,27.708134066106123,27.569709100480594,27.581245247686446,92844000
2017-01-25,28.118793487548828,28.169549715243004,27.749659686366844,27.781958783959716,129510400
2017-01-26,28.132638931274414,28.24799336119085,28.054197003643402,28.070346553424947,105350400
2017-01-27,28.134944915771484,28.227228812273786,28.05419716639532,28.17878016264809,82251600
2017-01-30,28.061119079589844,28.061119079589844,27.837332955386962,27.899623575491066,121510000
2017-01-31,27.99651336669922,28.005741930195907,27.828096923348053,27.950372309384285,196804000
2017-02-01,29.70376968383789,30.105204421061643,29.302336706783287,29.306950110123825,447940000
2017-02-02,29.653005599975586,29.85141533433283,29.47997397769906,29.526116799740677,134841600
2017-02-03,29.77989959716797,29.805277712177485,29.56764787178739,29.602252792101375,98029200
2017-02-06,30.059059143066406,30.107509557970577,29.738373933032584,29.79143951134149,107383600
2017-02-07,30.345134735107422,30.47433112775221,30.095968754862042,30.116731706464737,152735200
2017-02-08,30.46278953552246,30.504318951641533,30.273610143064808,30.30360341468764,92016400
2017-02-09,30.68292236328125,30.689873354286284,30.381699789193735,30.50450534441699,113399600
2017-02-10,30.613407135009766,30.80341030635209,30.59718933547595,30.692190921147112,80262000
2017-02-13,30.88451385498047,31.00732296839575,30.759392458272433,30.83585690899454,92141600
2017-02-14,31.285367965698242,31.301585766411893,30.8752418124428,30.92621810428701,132904800
2017-02-15,31.39889907836914,31.575000258332146,31.1926781194127,31.401218432168847,142492400
2017-02-16,31.361835479736328,31.48927268624637,31.243661548141844,31.43598057067302,90338400
2017-02-17,31.44756507873535,31.473053225814766,31.303906541888256,31.303906541888256,88792800
2017-02-21,31.674640655517578,31.686226820341766,31.50780978173241,31.56573707025223,98028800
2017-02-22,31.76963233947754,31.771948157478988,31.537923257732565,31.612068325378953,83347600
2017-02-23,31.635255813598633,31.85537883966239,31.581963689217275,31.832210041740872,83152800
2017-02-24,31.665382385253906,31.665382385253906,31.345622534992092,31.491600472825017,87106400
2017-02-27,31.727922439575195,31.846096332459936,31.577312952706357,31.776582901751258,81029600
2017-02-28,31.74183464050293,31.846103040729744,31.674637013609615,31.762687613428152,93931600
2017-03-01,32.3906135559082,32.47402897339035,31.883173596458814,31.950367679841516,145658400
2017-03-02,32.198299407958984,32.50415359395043,32.15195475758415,32.439275326146166,104844000
2017-03-03,32.3883056640625,32.399891829026096,32.11257120169423,32.156596507195204,84432400
2017-03-06,32.286338806152344,32.385975538101185,32.114876368602545,32.29328979493952,87000000
2017-03-07,32.32805633544922,32.43464054716233,32.15890613785156,32.221468588135636,69785200
2017-03-08,32.20756530761719,32.39293329708325,32.16585936617749,32.1959791453505,74828800
2017-03-09,32.1334114074707,32.15889954602118,31.755728036076924,32.14731692126166,88623600
2017-03-10,32.240013122558594,32.290989421779244,32.12415853989371,32.26550127216892,78451200
2017-03-13,32.253910064697266,32.30720217442387,32.16586299984476,32.17281399086994,69686800
2017-03-14,32.205257415771484,32.35818277428872,32.17049892041665,32.27708668966315,61236400
2017-03-15,32.545860290527344,32.613054370867204,32.214514453789064,32.3025650392552,102767200
2017-03-16,32.59915542602539,32.67561985700658,32.499518669680036,32.60610641651455,76928000
2017-03-17,32.43696975708008,32.67099475877674,32.413797424570824,32.67099475877674,175540000
2017-03-20,32.77756881713867,32.78683562490218,32.49256409610995,32.53195421640496,86168000
2017-03-21,32.40220260620117,33.08806315947732,32.376714461487516,32.92818330041899,158119600
2017-03-22,32.768310546875,32.81002003617831,32.38367247437293,32.40452898682526,103440800
2017-03-23,32.65243911743164,32.80536793998578,32.58060987715306,32.73121934640818,81385200
2017-03-24,32.58756637573242,32.84244778975115,32.5203722950912,32.786836335165205,89582400
2017-03-27,32.643192291259766,32.721972568456096,32.11952725149214,32.297944320344044,94300400
2017-03-28,33.319759368896484,33.37536727355961,32.58292281171695,32.65012041065053,133499200
2017-03-29,33.393924713134766,33.4796595109218,33.17843688041903,33.29197211183216,116760000
2017-03-30,33.34989547729492,33.48197138677412,33.25026224222897,33.41014211766127,84829200
2017-03-31,33.287349700927734,33.428692476348445,33.136736576127305,33.30125168939496,78646800
2017-04-03,33.29658508300781,33.39390244601397,33.145975635983795,33.298904435964474,79942800
2017-04-04,33.54454040527344,33.57234437666351,33.173804287264815,33.19234144672541,79565600
2017-04-05,33.370750427246094,33.704412145488256,33.322089953502115,33.41709154686844,110871600
2017-04-06,33.287349700927734,33.48661978536345,33.23868920569009,33.433324115435944,84596000
2017-04-07,33.21318435668945,33.40781916861968,33.19696655682889,33.303550771914246,66688800
2017-04-10,33.17379379272461,33.338308821141986,33.11123134128695,33.27343055135499,75733600
2017-04-11,32.81696701049805,33.215507018771966,32.45318195938717,33.12050542172507,121517600
2017-04-12,32.85634994506836,32.93744600588938,32.6732977824949,32.81000883379918,81400000
2017-04-13,32.68256759643555,32.99074110800135,32.68256759643555,32.881837553703654,71291600
2017-04-17,32.86330032348633,32.874886484988075,32.64085804369308,32.78220072857418,66328400
2017-04-18,32.71733093261719,32.911965768048724,32.69647795787831,32.76599140927557,58790000
2017-04-19,32.596839904785156,32.90269766467193,32.543547792902174,32.874893699446176,69313600
2017-04-20,33.004638671875,33.11585802935843,32.70805136151945,32.721953339254924,93278400
2017-04-21,32.96525192260742,33.06024995870025,32.8679345329221,33.00464204208006,69283600
2017-04-24,33.28268814086914,33.354517381407625,33.176100421115564,33.250249014961454,68537200
2017-04-25,33.488922119140625,33.57465337056667,33.33599323637989,33.345263582026504,75486000
2017-04-26,33.291954040527344,33.505129474228234,33.22244415518951,33.47500616684887,80164800
2017-04-27,33.31745529174805,33.40319007674488,33.206235895828826,33.34757861098484,56985200
2017-04-28,33.28501510620117,33.43562816204325,33.19696804102041,33.38696768908486,83441600
2017-05-01,33.96392822265625,34.107586766765316,33.58856052451263,33.620999664653425,134411600
2017-05-02,34.179412841796875,34.31380456283851,34.0241681473869,34.18636383291965,181408800
2017-05-03,34.075138092041016,34.17477483890903,33.42867128883735,33.73452544806916,182788000
2017-05-04,33.95233917236328,34.09368188573626,33.78550831278859,33.950023353836144,93487600
2017-05-05,34.51539611816406,34.52002775547475,34.00563316590843,34.00563316590843,109310800
2017-05-08,35.45382308959961,35.61370300180963,34.53162147214103,34.53162147214103,195009600
2017-05-09,35.68089294433594,35.88711394446429,35.55576802458107,35.65308544238985,156521600
2017-05-10,35.51173400878906,35.66929802915871,35.24526996841705,35.59746877665496,103222800
2017-05-11,35.81884765625,35.84676992620444,35.437276435343065,35.46984945846219,109020400
2017-05-12,36.319087982177734,36.39353910020161,35.98637445264443,35.993354134015604,130108000
2017-05-15,36.226016998291016,36.44704850933714,36.074785846047284,36.29814273398245,104038800
2017-05-16,36.172508239746094,36.309780042834795,35.99800910186227,36.28186131683548,80194000
2017-05-17,34.958003997802734,35.963121024828204,34.83236614452209,35.73743512432096,203070800
2017-05-18,35.490806579589844,35.676939756610246,35.1627508046834,35.19532384439734,134272800
2017-05-19,35.61178207397461,35.82583391523636,35.51173760966273,35.68623674060161,107843200
2017-05-22,35.82817077636719,35.96544260439057,35.5768915461477,35.8304961538915,91865600
2017-05-23,35.78396224975586,36.039892224279505,35.669954852346024,36.039892224279505,79675600
2017-05-24,35.67692947387695,35.87004227873496,35.52104400373245,35.79326223221112,76712000
2017-05-25,35.80024337768555,35.91192538639311,35.6048051877386,35.76767034602772,76942400
2017-05-26,35.7397575378418,35.88633797967442,35.669957158388414,35.83049696607276,87710400
2017-05-30,35.75371170043945,35.930536225819196,35.67460627199543,35.695545317725745,80507600
2017-05-31,35.54198455810547,35.87004380259124,35.45357407214753,35.82351140731956,97804800
2017-06-01,35.63969802856445,35.67459998215562,35.41634114643296,35.63737265173583,65616400
2017-06-02,36.1678581237793,36.1678581237793,35.57223489885721,35.73277469233274,111082800
2017-06-05,35.81421661376953,35.93520372830301,35.70486704028599,35.90961036850161,101326800
2017-06-06,35.93518829345703,36.251613537729305,35.77930282351177,35.807221549414194,106499600
2017-06-07,36.14923095703125,36.29115702796211,35.942158842085554,36.06780017710927,84278400
2017-06-08,36.060821533203125,36.188784698212245,35.92354621133519,36.12131327575641,85003200
2017-06-09,34.662498474121094,36.107352511017226,33.9738107157814,36.107352511017226,259530800
2017-06-12,33.834224700927734,33.990110197301966,33.15716708145269,33.908679382882696,289229200
2017-06-13,34.10642623901367,34.30651866083796,33.77138743501087,34.23904724484515,136661600
2017-06-14,33.77372360229492,34.318160000424676,33.46660344938461,34.318160000424676,126124800
2017-06-15,33.57130432128906,33.615511335489884,33.08736319265339,33.34562204649527,128661600
2017-06-16,33.101322174072266,33.62016525277711,33.085033884735665,33.45264580625642,201444400
2017-06-19,34.04827880859375,34.14134716711204,33.42473678239812,33.42473678239812,130165600
2017-06-20,33.738826751708984,34.171584773417386,33.72254201093951,34.171584773417386,99600400
2017-06-21,33.93891906738281,33.98545501263646,33.64576178333343,33.857488263577295,85063200
2017-06-22,33.88307571411133,34.132025936942306,33.76441404464621,33.91564874000118,76425200
2017-06-23,34.03431701660156,34.2390638405538,33.76209874395304,33.766753049095946,141757600
2017-06-26,33.92728805541992,34.49964325030576,33.82491465791016,34.24138437938582,102769600
2017-06-27,33.441017150878906,34.00639626054493,33.415423799409346,33.73882875878233,99047600
2017-06-28,33.92960739135742,33.994753441774456,33.30839098547059,33.61783650004825,88329600
2017-06-29,33.42938232421875,33.7667501897156,33.10365199569099,33.66903109115727,125997600
2017-06-30,33.50849533081055,33.72720152775818,33.452654317697935,33.60853981866823,92096400
2017-07-03,33.38749694824219,33.80629552940867,33.294432174735654,33.70857645216875,57111200
2017-07-05,33.5247688293457,33.68763395855312,33.2060182514545,33.4317040555682,86278400
2017-07-06,33.208343505859375,33.387496922424134,33.133892397150426,33.275818484263944,96515200
2017-07-07,33.54570388793945,33.67832490252916,33.24789238697917,33.24789238697917,76806800
2017-07-10,33.75046157836914,33.95753376029833,33.357256260390336,33.529430032520224,84362400
2017-07-11,33.859798431396484,33.93425307020295,33.592234617345,33.673665384572914,79127200
2017-07-12,33.908668518066406,34.01103834766178,33.69461670132308,33.938912616499664,99538000
2017-07-13,34.38097381591797,34.54849322040266,33.83886290282069,33.85282226149559,100797600
2017-07-14,34.67646026611328,34.74393524087063,34.27860429846324,34.427510058025874,80528400
2017-07-17,34.797462463378906,35.10923347855659,34.56712581867363,34.62529221181252,95174000
2017-07-18,34.91844177246094,34.930075758534684,34.590382536229406,34.7136949781841,71475200
2017-07-19,35.137149810791016,35.230214603974424,34.888195986224254,35.0115084347797,83692000
2017-07-20,34.97893142700195,35.304665266514775,34.94403302107274,35.24882426683415,68974800
2017-07-21,34.962646484375,35.00219919426279,34.639241573933525,34.89750042688994,105010400
2017-07-24,35.38610076904297,35.467535127297985,34.876562673559796,35.03477708526242,85972800
2017-07-25,35.53732681274414,35.793256711488475,35.318620692777905,35.318620692777905,75415600
2017-07-26,35.70486068725586,35.81421024128264,35.61179232717625,35.67926733200834,63124000
2017-07-27,35.030128479003906,35.8281732490647,34.27163998094939,35.77233223287491,129905200
2017-07-28,34.78349685668945,34.953341700129265,34.7113711101682,34.87423627169913,68854800
2017-07-31,34.60434341430664,34.97660968379857,34.46474622589286,34.87656165941748,79383600
2017-08-01,34.91146469116211,34.95101740660357,34.529893350803725,34.69043314007424,141474400
2017-08-02,36.561058044433594,37.168315166628524,36.333046839030644,37.05896209307738,279747200
2017-08-03,36.195777893066406,36.57734921695769,36.06781114263458,36.54012188043312,108389200
2017-08-04,36.386566162109375,36.62155709560756,36.22370098294259,36.31211503028798,82239600
2017-08-07,36.94961166381836,36.97520501371923,36.45170757954215,36.542446992791746,87481200
2017-08-08,37.24510192871094,37.65226664403892,36.82397784831713,36.900757906373755,144823600
2017-08-09,37.47310256958008,37.521963883676285,37.01940558237341,37.054303985161006,104526000
2017-08-10,36.2795295715332,37.37267871310609,36.11835932432111,37.349319363255844,163217200
2017-08-11,36.78404998779297,37.03865401463654,36.45470603734179,36.57850272339743,105028400
2017-08-14,37.33763122558594,37.421719868169966,37.080692716541634,37.21383455235602,88490800
2017-08-15,37.74641036987305,37.88655578935223,37.405383077280625,37.52684529213862,117862000
2017-08-16,37.594573974609375,37.958956980069274,37.40770988961722,37.825818680752455,110686400
2017-08-17,36.872802734375,37.538504700930076,36.868130153674095,37.49412409460843,111762400
2017-08-18,36.78873062133789,37.255889105418376,36.60653909767741,36.872819291037835,109712400
2017-08-21,36.720977783203125,36.87980988595566,36.23046016868421,36.7887141648747,105474000
2017-08-22,37.32128143310547,37.37266913830147,36.91018335567292,36.95923298800108,86418400
2017-08-23,37.36800765991211,37.48246277624514,37.111072621724084,37.15545324977437,77596400
2017-08-24,37.20215606689453,37.54551773804493,37.03397877636636,37.47310520018072,79275600
2017-08-25,37.33997344970703,37.50347818736776,37.202162568259844,37.29092024634083,101920400
2017-08-28,37.71603775024414,37.83983445437757,37.3563237477863,37.405376953261865,103864000
2017-08-29,38.05240249633789,38.10145215068569,37.37268591585047,37.3960452702027,118067600
2017-08-30,38.15517044067383,38.28130166258612,37.982320519255296,38.260280386290134,109078400
2017-08-31,38.30698776245117,38.42844994111937,38.18552558378298,38.22289911016329,107140400
2017-09-01,38.318668365478516,38.5265537103307,38.22056552944964,38.49385276498774,66364400
2017-09-05,37.85851287841797,38.36537925734849,37.50347153664777,38.24858967056813,117874000
2017-09-06,37.81880569458008,38.07107163537819,37.494130778616245,38.00566975044558,86606800
2017-09-07,37.666988372802734,37.89589860277099,37.45676847456856,37.860859576974306,87714000
2017-09-08,37.05266189575195,37.64127879060468,37.02930255497772,37.5735424049754,114446000
2017-09-11,37.72304153442383,37.85151080975212,37.346978872536894,37.48946232987631,126323200
2017-09-12,37.57353210449219,38.297628700368186,37.08535266770216,37.98229550703709,286856000
2017-09-13,37.29092025756836,37.36333280810903,36.88449470442304,37.342307970010914,179629600
2017-09-14,36.97091293334961,37.23252047872907,36.92653231815799,37.13675572209691,95042800
2017-09-15,37.34463882446289,37.59923926426366,36.90550884452375,37.015291339508536,196458400
2017-09-18,37.062007904052734,37.489458229316895,36.905510281819744,37.398362492072756,113077600
2017-09-19,37.07603073120117,37.31895512992933,37.008294321713976,37.258222248179166,83242400
2017-09-20,36.4547119140625,36.96624743076142,35.93149315897155,36.88215876590995,211805600
2017-09-21,35.82871627807617,36.391643051545266,35.67922572040555,36.391643051545266,150046800
2017-09-22,35.478336334228516,35.56709755020881,35.167675642432414,35.39658220749563,186581600
2017-09-25,35.16535568237305,35.464336827737114,34.84068067776037,35.03455187679332,177549200
2017-09-26,35.77031707763672,35.95250856102982,35.431627964361624,35.45264923610646,146640000
2017-09-27,36.0249137878418,36.139368862313745,35.863743592979226,35.92447645720873,102016800
2017-09-28,35.80302047729492,36.03659968373037,35.66754410986606,35.94550393578598,88022000
2017-09-29,35.99921798706055,36.00155605964133,35.504031322299056,35.786663666176246,105199200
2017-10-02,35.92681884765625,36.07630940418364,35.67221835615642,36.03192878262869,74795200
2017-10-03,36.083316802978516,36.22580026933067,35.95017850131544,35.97353428476607,64921200
2017-10-04,35.849735260009766,35.93849649812267,35.611487037921144,35.88477427911866,80655200
2017-10-05,36.29587173461914,36.30755140744281,35.98287646210498,36.013239334483636,85135200
2017-10-06,36.27484893798828,36.31922955437219,36.10199905421293,36.19776737755342,69630400
2017-10-09,36.4009895324707,36.60887492279281,36.31923893330019,36.39398244008856,65051600
2017-10-10,36.41498947143555,36.90550713111069,36.228128995497514,36.4523629922772,62468000
2017-10-11,36.56682586669922,36.66726321574258,36.37996178674909,36.431349497838774,67622400
2017-10-12,36.438350677490234,36.75835300125002,36.37528330335977,36.520104812997694,64500400
2017-10-13,36.66958236694336,36.737318734352876,36.53410606799027,36.608849522920295,65576800
2017-10-16,37.34463882446289,37.372667184327845,36.82375470940392,36.88214950187943,96486000
2017-10-17,37.482452392578125,37.57588264164802,37.19281291784457,37.32128218341734,75989200
2017-10-18,37.31660461425781,37.53850766337808,37.27923465810577,37.470767712340816,65496800
2017-10-19,36.433685302734375,36.690623867321726,36.20945125012724,36.61354229794552,170336800
2017-10-20,36.49674987792969,36.847118676757816,36.42901347837597,36.58083853221387,95896400
2017-10-23,36.478065490722656,36.833106894622944,36.32156784474707,36.646242810247216,87937200
2017-10-24,36.69530487060547,36.77004838391495,36.48508138839036,36.506102667370826,71028800
2017-10-25,36.53413009643555,36.8004102897488,36.2678499031223,36.65091971743498,84828400
2017-10-26,36.7677001953125,36.86580302486017,36.62054416892325,36.7256540888575,68002000
2017-10-27,38.0850944519043,38.2135637422016,37.06902336807756,37.20683425942547,177816800
2017-10-30,38.94233322143555,39.25766663763726,38.24159546466423,38.281303509851554,178803200
2017-10-31,39.484230041503906,39.62671350921092,38.99371581474407,39.21794987150969,144187200
2017-11-01,38.982032775878906,39.694450052917546,38.683051683242326,39.67809779803572,134551200
2017-11-02,39.266998291015625,39.35809403375087,38.6059687469068,38.9142949925557,165573600
2017-11-03,40.29241180419922,40.703509911112626,39.97007136924219,40.6427806024966,237594400
2017-11-06,40.701168060302734,40.87401791937199,40.11021307890518,40.262038105126024,140105200
2017-11-07,40.831974029541016,40.93474943433108,40.54934523050362,40.62175420275063,97446000
2017-11-08,41.16600036621094,41.16600036621094,40.71986322933421,40.79694479466913,97638000
2017-11-09,41.081912994384766,41.133300706214804,40.441904669678934,40.90205600297962,117930400
2017-11-10,40.945945739746094,41.11238472002674,40.852179617610815,41.04909062026387,100582000
2017-11-13,40.7818489074707,40.90609061573516,40.64822844181956,40.67167175833839,67928400
2017-11-14,40.165321350097656,40.66697750167558,40.12781347894572,40.56383264448149,99130000
2017-11-15,39.63555145263672,39.926232201356875,39.4714589239031,39.84418414851564,116632400
2017-11-16,40.10906219482422,40.289562113801495,39.92152642033926,40.127812553020064,94550000
2017-11-17,39.886375427246094,40.1770561584031,39.76682307288123,40.09500811051927,87598000
2017-11-20,39.846519470214844,39.98248284728732,39.74806397170337,39.91918874933416,65049600
2017-11-21,40.587284088134766,40.718558086514285,40.03405539714381,40.03405539714381,100525200
2017-11-22,41.01392364501953,41.02329882517969,40.56618278223153,40.63885205355306,102355600
2017-11-24,41.016273498535156,41.140515224167366,40.94125773674674,41.04674909888025,56106800
2017-11-27,40.80997085571289,41.04204677146284,40.63415674355461,41.035014493132294,82867200
2017-11-28,40.57087707519531,40.992828195521916,40.28722865795972,40.859211294604684,105715200
2017-11-29,39.72931671142578,40.53571835131265,39.185466688655964,40.46773843982221,166665600
2017-11-30,40.28487777709961,40.35285766463597,39.48550870018034,39.951999887391175,166108800
2017-12-01,40.09733963012695,40.2426781530112,39.499570927408755,39.839477498931714,159037200
2017-12-04,39.8043327331543,40.46539221760556,39.76448194658709,40.43257371237676,130169600
2017-12-05,39.76681900024414,40.20752764303692,39.47613829885661,39.63085561944747,109400800
2017-12-06,39.6191291809082,39.89808818915646,39.02136396545947,39.26515799947979,114240000
2017-12-07,39.691802978515625,39.95435095634073,39.595690387723245,39.62381950621939,102693200
2017-12-08,39.703521728515625,40.08562562027966,39.574594215271944,39.966073287709925,93420800
2017-12-11,40.47711181640625,40.528684261559306,39.567565322196295,39.663677931522315,141095200
2017-12-12,40.24971389770508,40.41146346875307,40.19345566565194,40.35520165975232,77636800
2017-12-13,40.38333511352539,40.68104446894221,40.320041024325576,40.43725044590792,95273600
2017-12-14,40.371612548828125,40.58493454978209,40.23799209429182,40.41380622271479,81906000
2017-12-15,40.7818489074707,40.82873196356048,40.427877720502835,40.7021473544233,160677200
2017-12-18,41.35617446899414,41.539020891945086,40.99048162309225,40.99517100179425,117684400
2017-12-19,40.91547775268555,41.11473527047991,40.80998995142045,41.03034431407804,109745600
2017-12-20,40.870933532714844,41.12175987659661,40.61307133157632,40.99282877602735,93902400
2017-12-21,41.02565002441406,41.26241540048608,40.81233154585462,40.82873900869065,83799600
2017-12-22,41.02565002441406,41.12176263099877,40.90609767421381,40.9482913588909,65397600
2017-12-26,39.984840393066406,40.1958160087106,39.77620410217606,40.03875574782896,132742000
2017-12-27,39.99186325073242,40.034056933138324,39.78323058595714,39.87465380811825,85992800
2017-12-28,40.104366302490234,40.28486976909501,39.96371360023645,40.08561237039328,65920800
2017-12-29,39.67072296142578,39.989532917123526,39.668380059329024,39.97312544854668,103999600
2018-01-02,40.38099670410156,40.390375462792754,39.67774003409455,39.888719181265685,102223600
2018-01-03,40.373966217041016,40.91781978294062,40.31067568933175,40.44429260255542,118071600
2018-01-04,40.56149673461914,40.66464160959015,40.33879952381251,40.44663020077451,89738400
2018-01-05,41.02329635620117,41.11003018101677,40.56618034076445,40.65760354385179,94640000
2018-01-08,40.870933532714844,41.166300036515835,40.77247445449957,40.870933532714844,82271200
2018-01-09,40.86625671386719,41.037381548882955,40.65059170524267,40.91782916994581,86336000
2018-01-10,40.85685348510742,40.85919996249175,40.55445478914916,40.591962657826116,95839600
2018-01-11,41.08896255493164,41.138192119414,40.90377311644111,40.927212870568326,74670800
2018-01-12,41.51324462890625,41.57653873724275,41.1756808203766,41.29992255866199,101672400
2018-01-16,41.30226516723633,42.05240490649083,41.29054350724283,41.7031194695957,118263600
2018-01-17,41.98442077636719,42.01958217586065,41.03971302253019,41.29288225277923,137547200
2018-01-18,42.02191925048828,42.21883379119358,41.785157513847274,42.04770546552424,124773600
2018-01-19,41.83439254760742,42.09694053382906,41.58825202205062,41.86955394685209,129700400
2018-01-22,41.49213790893555,41.67498433220892,41.398371796417685,41.5624642817979,108434400
2018-01-23,41.50151824951172,42.064125725414605,41.4499493850786,41.562469449479835,130756400
2018-01-24,40.840457916259766,41.56246850219612,40.601349655027036,41.55074684270415,204420400
2018-01-25,40.111427307128906,41.011595230789254,39.975463884761034,40.9084503188585,166116000
2018-01-26,40.205177307128906,40.32004383599083,39.86527067622671,40.32004383599083,156572000
2018-01-29,39.37300109863281,39.88872197739946,39.164368414983855,39.88872197739946,202561600
2018-01-30,39.14091873168945,39.23468484824336,38.60878689902846,38.803354988978484,184192800
2018-01-31,39.248756408691406,39.48552179718533,39.03074853919166,39.117482391321836,129915600
2018-02-01,39.330806732177734,39.52771776961774,39.09169842845836,39.18781104564297,188923200
2018-02-02,37.62422561645508,39.1010650943597,37.530459506757055,38.913529298015845,346375200
2018-02-05,36.684207916259766,38.4165631120856,36.56934138957845,37.29604127104793,290954000
2018-02-06,38.21730422973633,38.37905380601022,36.10050233360357,36.29507040528465,272975200
2018-02-07,37.3991813659668,38.30403826062876,37.28900779840522,38.2313689901966,206434400
2018-02-08,36.370079040527344,37.74143058898043,36.34194992632642,37.57499165041441,217562000
2018-02-09,36.81496047973633,37.16331405651416,35.36269890163118,36.97030865548044,282690400
2018-02-12,38.297813415527344,38.575553796967,37.073862281325994,37.306884493194126,243278000
2018-02-13,38.68146896362305,38.77797343170304,38.048310583021724,38.11892369604445,130196800
2018-02-14,39.39464569091797,39.43465894197301,38.33781603447305,38.37547324094573,162579600
2018-02-15,40.71745681762695,40.74099212471423,39.77831079062471,39.96425516020043,204588800
2018-02-16,40.58565139770508,41.148200289876534,40.430306849764094,40.56917703889979,160704400
2018-02-20,40.449127197265625,41.01637726422879,40.347914249791,40.496201399832955,135722000
2018-02-21,40.265533447265625,40.983423084452475,40.251407954764694,40.679791439011055,149886400
2018-02-22,40.60213088989258,40.94342344573301,40.41618647942475,40.43736933792125,123967600
2018-02-23,41.30823516845703,41.343539915749396,40.84689945182922,40.877499293836436,135249600
2018-02-26,42.12500762939453,42.22386456603463,41.47537479224562,41.50832710445898,152648800
2018-02-27,41.98848342895508,42.4804155826652,41.93434826539465,42.155601009770486,155712400
2018-02-28,41.924922943115234,42.51335944789299,41.908448588577784,42.193249845632636,151128400
2018-03-01,41.190555572509766,42.315645888824946,40.63977986282203,42.023780087816995,195208000
2018-03-02,41.47535705566406,41.49653990627128,40.59034632063066,40.67272886170022,153816000
2018-03-05,41.61893844604492,41.83548264680158,41.0775761483876,41.239985196837935,113605600
2018-03-06,41.58364486694336,41.95553729753516,41.45654411823781,41.87551076718231,95154000
2018-03-07,41.197628021240234,41.390636973725314,41.01874456578016,41.17644516300136,126814000
2018-03-08,41.647186279296875,41.68955198741114,41.20703688451729,41.30353775017703,95096400
2018-03-09,42.36272430419922,42.36743280236171,41.75310488306619,41.88727014420893,128740800
2018-03-12,42.77228546142578,42.92998605986435,42.416871001499985,42.43569781461381,128828400
2018-03-13,42.36037826538086,43.191250536054305,42.188555767514984,42.97705873137369,126774000
2018-03-14,42.00025939941406,42.48983917558695,41.8519721984558,42.44276495685608,117473600
2018-03-15,42.049678802490234,42.42392721680228,41.91316466923111,42.01437404242875,90975200
2018-03-16,41.90139389038086,42.16030383619884,41.807241880648185,42.04967746947042,157618800
2018-03-19,41.26116943359375,41.7719319011392,40.87515522076287,41.73662714660922,133787200
2018-03-20,41.2470588684082,41.61424278256529,41.176445748408966,41.2470588684082,78597600
2018-03-21,40.31260681152344,41.21173587274439,40.310250767056516,41.19996642500337,148219600
2018-03-22,39.743011474609375,40.64449323230522,39.68416781153861,40.013690888122035,165963200
2018-03-23,38.822696685791016,39.99486147762474,38.822696685791016,39.63473853801599,164115200
2018-03-26,40.665672302246094,40.74334635439028,39.175750592639936,39.55941235554052,150164800
2018-03-27,39.622955322265625,41.225855612623796,39.288723854819914,40.87985469805394,163690400
2018-03-28,39.185176849365234,40.01840525182177,38.881545083694505,39.36641636381434,166674000
2018-03-29,39.49116134643555,40.42559906185457,39.284030490161584,39.49822229912376,153594000
2018-04-02,39.23223876953125,39.76418769347283,38.71206288607714,39.222825365285466,150347200
2018-04-03,39.634735107421875,39.719470120673925,38.808571421863356,39.45820412910777,121112000
2018-04-04,40.392642974853516,40.486791396247085,38.782681264911915,38.80857261952495,138422000
2018-04-05,40.67274856567383,41.00933266015087,40.50327849565383,40.62096584474923,107732800
2018-04-06,39.63238525390625,40.59741917707772,39.5900159487348,40.242004743708065,140021200
2018-04-09,40.02545166015625,40.7409888676697,39.978377458213366,39.98543840892823,116070800
2018-04-10,40.77865219116211,40.955183153028614,40.373807564625736,40.71980853720661,113634400
2018-04-11,40.588008880615234,40.93636238839856,40.413830330957346,40.538578619383784,89726400
2018-04-12,40.988136291503906,41.19055860890034,40.72922277220672,40.81631382407851,91557200
2018-04-13,41.127010345458984,41.38827634272129,40.91988310196301,41.13877979590958,100497200
2018-04-16,41.38357162475586,41.470659093730326,41.1505494342852,41.19762364477054,86313600
2018-04-17,41.95317459106445,42.11793611080051,41.52243859491263,41.541268995958426,106421600
2018-04-18,41.8590202331543,42.08968993935178,41.63306261636813,41.85195928210045,83018000
2018-04-19,40.67274856567383,41.282368172020064,40.639796251588436,40.89870626467857,139235200
2018-04-20,39.006290435791016,40.30085111535037,38.93802977051973,40.154919969854056,261964400
2018-04-23,38.89330291748047,39.28873054920499,38.62261995362777,39.26754769569081,146062000
2018-04-24,38.35194778442383,39.14986774043818,37.947103080746636,38.99451960242738,134768000
2018-04-25,38.51905822753906,38.93567234410934,38.227195973821644,38.27662263674322,113528400
2018-04-26,38.65322494506836,39.008639370258294,38.45315505784607,38.629686043677935,111852000
2018-04-27,38.20600509643555,38.6791067284395,37.80822146548495,38.60143268291087,142623200
2018-04-30,38.898014068603516,39.368763377105935,38.09303318204824,38.161293843039125,169709600
2018-05-01,39.80186462402344,39.82539993994183,38.9003790599361,39.16870608383035,214277600
2018-05-02,41.56010055541992,41.837840897640554,40.908111818221585,41.2446958185261,266157600
2018-05-03,41.63542556762695,41.77900426114345,41.05875833979372,41.397698441965936,136272800
2018-05-04,43.268917083740234,43.36777399374625,41.93669586462417,41.955526265320316,224805200
2018-05-07,43.58197021484375,44.17275928199006,43.48546574823855,43.58667512184981,169805600
2018-05-08,43.79145431518555,43.83146757466914,43.231261499350936,43.541957761033636,113611200
2018-05-09,44.099796295166016,44.109209701260625,43.596094668095986,43.90914339584278,92844800
2018-05-10,44.73059844970703,44.80827251787199,44.168053160450754,44.18923960924648,111957200
2018-05-11,44.56047439575195,44.90780963637365,44.29111274030875,44.773130611342786,104848800
2018-05-14,44.45650863647461,44.7825793299708,44.387988363034815,44.65971153736071,83115200
2018-05-15,44.05247116088867,44.20133015878554,43.73585375444353,44.132806274992966,94780800
2018-05-16,44.463592529296875,44.52975487692427,43.948498949610155,43.965040437862264,76732400
2018-05-17,44.18241882324219,44.63608030646676,44.03355985337533,44.421062595632634,69176000
2018-05-18,44.0217399597168,44.37616329075038,43.97921089057544,44.229669467644946,73190800
2018-05-21,44.33364486694336,44.72114765770483,44.16352133876697,44.42106815586849,73603200
2018-05-22,44.22257995605469,44.62898565181635,44.132791561178365,44.51084454503402,60962800
2018-05-23,44.50612258911133,44.53920195828687,43.89178732684469,44.031196587652374,80233600
2018-05-24,44.45650863647461,44.619543983222705,43.99812405110959,44.60300609875713,92936000
2018-05-25,44.55811309814453,44.810933264665934,44.338368701451394,44.47541285742939,69844000
2018-05-29,44.397438049316406,44.598279425304774,44.15406759439294,44.32655625109124,90056400
2018-05-30,44.30292892456055,44.42107006835937,44.132805389059705,44.35491131626256,74762000
2018-05-31,44.154052734375,44.475396664579456,43.98156774110781,44.23675294498019,109931200
2018-06-01,44.95035171508789,44.95507476580826,44.362007416000665,44.41871647308522,93770000
2018-06-04,45.32602310180664,45.701711002839396,45.21260863468713,45.28112889878117,105064800
2018-06-05,45.675716400146484,45.82457535582119,45.45124900716665,45.6190109735128,86264000
2018-06-06,45.83403778076172,45.85766745200514,45.347296838352996,45.75134114217302,83734400
2018-06-07,45.7111701965332,45.886016771398246,45.44653159867628,45.87184041185582,85388800
2018-06-08,45.2952995300293,45.36618491503513,44.83927658933057,45.17007024551719,106627200
2018-06-11,45.18425750732422,45.35910768515719,44.94325218766686,45.21261383139903,73234000
2018-06-12,45.43234634399414,45.5103199115925,45.1653462736162,45.22205530606428,67644400
2018-06-13,45.059024810791016,45.57412199581187,44.9975927231053,45.46543057334217,86553600
2018-06-14,45.08265686035156,45.2645952138166,44.94561271407489,45.25986855901223,86440400
2018-06-15,44.61953353881836,44.9314277996564,44.48248941863624,44.900709957348866,246876800
2018-06-18,44.59591293334961,44.709327403259046,44.23203625120954,44.392710055180494,73939600
2018-06-19,43.87525939941406,44.02647992215143,43.345985767142466,43.745303417675316,134314000
2018-06-20,44.06664276123047,44.23203962692559,43.884704406275205,44.03120186336054,82514800
2018-06-21,43.82090759277344,44.503763149833475,43.69803981348712,44.24385123314723,102847600
2018-06-22,43.69331359863281,43.98393975902918,43.641331214772514,43.976851579901044,108801600
2018-06-25,43.04352951049805,43.69330558418551,42.70328255323357,43.3341556175863,126652400
2018-06-26,43.57752990722656,44.07372403191097,43.13095663716288,43.23728652486718,98276800
2018-06-27,43.51374435424805,44.25094389386628,43.48302650497016,43.76656451210169,101141200
2018-06-28,43.83036422729492,43.998126237389926,43.428685060573926,43.49957046773212,69460800
2018-06-29,43.73820114135742,44.22966858320872,43.218380987312166,44.0170124256126,90950800
2018-07-02,44.22731399536133,44.255670319694616,43.338893949514286,43.433409021656324,70925200
2018-07-03,43.457035064697266,44.40925233310828,43.36724664755097,44.371446304269696,55819200
2018-07-05,43.80673599243164,44.04538341750769,43.542100976106674,43.77365661539102,66416800
2018-07-06,44.41398620605469,44.52267404990247,43.75948319627207,43.81146559302777,69940800
2018-07-09,45.03068161010742,45.05430767711103,44.72824055155952,44.775496290948546,79026400
2018-07-10,44.9763298034668,45.19607057551594,44.936158646379255,45.06139156160415,63756400
2018-07-11,44.39270782470703,44.84164263268709,44.32891061123423,44.53920165787048,75326000
2018-07-12,45.13698959350586,45.22677798564633,44.73058391012736,44.782566283958126,72164400
2018-07-13,45.20787811279297,45.32838074846216,45.10627488220943,45.14880755710365,50055600
2018-07-16,45.108646392822266,45.51977521113344,44.992866789356334,45.25277871330797,60172400
2018-07-17,45.236236572265625,45.33547468578445,44.70460150352695,44.83455746362817,62138000
2018-07-18,44.98814010620117,45.318937427873614,44.87708715743599,45.31421077324628,65573600
2018-07-19,45.33784866333008,45.49615737093566,44.820389851915934,44.820389851915934,81147200
2018-07-20,45.23387908935547,45.46779623305728,44.93379959201506,45.31421419718475,82704800
2018-07-23,45.27404022216797,45.35674044845101,44.78966090832627,45.05429586382263,63957600
2018-07-24,45.602474212646484,45.75842136281019,45.378006796406545,45.47251825417673,74791600
2018-07-25,46.03251647949219,46.03960465960939,45.46779835735736,45.61665735058162,66839600
2018-07-26,45.88838577270508,46.301879786021026,45.746614954558375,45.982897247881766,76304000
2018-07-27,45.12519454956055,46.11994466092427,44.91726856844206,46.07268892000561,96096000
2018-07-30,44.87235641479492,45.41344110196952,44.673880219048996,45.342555716237264,84118000
2018-07-31,44.96214294433594,45.39926650211066,44.7376755519843,44.96450807402614,157492000
2018-08-01,47.61086654663086,47.672298624883084,46.620843484259396,47.05087884816644,271742800
2018-08-02,49.002567291259766,49.23648797663641,47.339142122500355,47.3934860211869,249616000
2018-08-03,49.144344329833984,49.32155600959706,48.551273600783134,48.91751179336967,133789600
2018-08-06,49.399532318115234,49.44206139303171,48.926967812566545,49.14670857706378,101701600
2018-08-07,48.936424255371094,49.501138773053675,48.853724013358956,49.4586096922805,102349600
2018-08-08,48.96950149536133,49.101818992504654,48.32445189409689,48.68596348642828,90102000
2018-08-09,49.35464096069336,49.56729355830663,48.95768487833233,49.508222991705026,93970400
2018-08-10,49.20763397216797,49.57989989130354,49.003718415386096,49.16732554580742,98444800
2018-08-13,49.525352478027344,50.01854358372029,49.24793315945479,49.629681852811935,103563600
2018-08-14,49.7340202331543,49.926079517864224,49.380723626028995,49.83123658799108,82992000
2018-08-15,49.85020065307617,49.968756111957894,49.397317931821874,49.60834650391032,115230400
2018-08-16,50.580509185791016,50.69669123482444,50.141852484591766,50.20824326061828,114001600
2018-08-17,51.59060287475586,51.67833277178583,50.5425728705174,50.608963649571336,141708000
2018-08-20,51.087928771972656,51.969978210072725,51.0049384891871,51.71390155844677,121150800
2018-08-21,50.98833084106445,51.49812149184136,50.74885011343215,51.40564837740656,104639200
2018-08-22,50.99070358276367,51.30131830611395,50.70379778037172,50.765448934519426,76072400
2018-08-23,51.09504318237305,51.46493570912076,50.884014568111795,50.895867221948265,75532800
2018-08-24,51.2538948059082,51.429354562512124,51.004927628590785,51.358224184443145,73905600
2018-08-27,51.67596435546875,51.8656538513107,51.29421555662133,51.48864466679033,82100400
2018-08-28,52.09327697753906,52.29244931480661,51.908330718929754,51.929669836917114,91107200
2018-08-29,52.87099075317383,52.99191963522178,52.024506668965344,52.19996643032836,109019200
2018-08-30,53.3570671081543,54.122934324650984,52.733464265030115,52.93500998317282,195175200
2018-08-31,53.97355651855469,54.267571725521584,53.587064585238195,53.70798984442375,173360400
2018-09-04,54.146644592285156,54.34107364648311,53.73644375345672,54.15850086074208,109560400
2018-09-05,53.79336166381836,54.45727306710993,53.37367787485255,54.296039352981474,133332000
2018-09-06,52.89944839477539,53.907169818025736,52.47264800955837,53.6416031238765,137160000
2018-09-07,52.47263717651367,53.43767655299589,52.33274262908176,52.60304888090987,150479200
2018-09-10,51.768428802490234,52.60306027336048,51.32740233630588,52.38965826957899,158066000
2018-09-11,53.0772819519043,53.18398114443549,51.3487412844018,51.69255140168033,142996000
2018-09-12,52.41810989379883,53.34995402070839,52.1264608735074,53.33572794518692,197114800
2018-09-13,53.68428039550781,54.1442761260315,52.773775396670864,52.99903003082749,166825600
2018-09-14,53.07490539550781,53.78623812777864,52.76192087468184,53.52778810337966,127997200
2018-09-17,51.66173553466797,52.863886183544494,51.51709770879258,52.67419669776966,148780400
2018-09-18,51.74709701538086,52.60306772243483,51.48153028093671,51.64039418936722,126286800
2018-09-19,51.77790451049805,52.07429312654115,51.04997595086923,51.80873008433456,108495200
2018-09-20,52.1715202331543,52.70501985218735,51.962861446608656,52.22131512286209,106435200
2018-09-21,51.60955047607422,52.486859931412006,51.52181699792323,52.34933519892831,384986800
2018-09-24,52.351722717285156,52.463165148243284,51.365343959097906,51.410395616467255,110773600
2018-09-25,52.68367004394531,52.83305106472694,52.0932626162121,52.10511888450074,98217600
2018-09-26,52.26398849487305,53.05356829176948,52.10749441951869,52.40151326248517,95938800
2018-09-27,53.338104248046875,53.691400844636,53.003776960471846,53.070171351034034,120724800
2018-09-28,53.525421142578125,53.549130064099145,53.11759006495077,53.300162870962296,91717600
2018-10-01,53.885826110839844,54.397986563838984,53.67005792440383,54.0494332237167,94403200
2018-10-02,54.364784240722656,54.5355043699314,53.73644183323563,53.88344942637787,99152800
2018-10-03,55.026336669921875,55.358290533206585,54.483350600232036,54.547371566017574,114619200
2018-10-04,54.058921813964844,55.09272560546877,53.760159728945304,54.720459711603354,128168000
2018-10-05,53.181602478027344,54.158501851959784,52.301923060010964,54.051802669944955,134322000
2018-10-08,53.05831527709961,53.30253925226841,52.21182749708724,52.6884227950197,118655600
2018-10-09,53.79336166381836,53.88820821744634,52.697910200104225,53.02749428565605,107564000
2018-10-10,51.30132293701172,53.670062521507774,51.227819124762505,53.45903393039437,167962400
2018-10-11,50.84843444824219,52.04584527964782,50.3433906650113,50.86503394876488,212497600
2018-10-12,52.664710998535156,52.84728743527982,51.415135332389916,52.26399293127614,161351600
2018-10-15,51.538429260253906,52.598315352725166,51.517090145968695,52.439451471892795,123164000
2018-10-16,52.674198150634766,52.87337410610634,51.3961702249872,51.91070057240104,116736000
2018-10-17,52.44656753540039,52.790377662588455,52.007910864764305,52.7097608141769,91541600
2018-10-18,51.220699310302734,52.1027521766626,50.50462335577934,51.6569825122801,130325200
2018-10-19,52.00078582763672,52.46315131392968,51.555016221351785,51.7043972315483,132314800
2018-10-22,52.31853103637695,52.96110331958656,51.9130733273846,52.11461546933148,115168400
2018-10-23,52.81172180175781,52.93502051095604,50.907721129484436,51.175657665426925,155071200
2018-10-24,51.00019836425781,53.16739251488205,50.86978660537466,52.78090408877094,163702000
2018-10-25,52.11697769165039,52.49161335606598,51.393788707114766,51.62141676806011,119423200
2018-10-26,51.2870979309082,52.209459358708706,50.426384046082546,51.192251382455495,189033600
2018-10-29,50.32443618774414,52.09091228234063,48.86620147572813,51.97235679118615,183742000
2018-10-30,50.57576370239258,51.02152980472352,49.62020691352,50.065973015850936,146640000
2018-10-31,51.89411163330078,52.271117240652195,51.36298171098841,51.42463288418343,153435600
2018-11-01,52.690792083740234,52.72398746980492,51.408021061480326,51.93915085654104,233292800
2018-11-02,49.19576644897461,50.65874020625499,48.70968840082196,49.68658772797474,365314800
2018-11-05,47.79918670654297,48.46309796742485,46.98826784160361,48.44175885419559,264654800
2018-11-06,48.316097259521484,48.54135192892878,47.82290607013109,47.877440573286876,127531600
2018-11-07,49.781436920166016,49.80751926608168,48.401453247422836,48.83773647180707,133697600
2018-11-08,49.60773468017578,49.99557146212956,49.19372092137351,49.962260260661466,101450400
2018-11-09,48.6512336730957,49.01765697612966,48.1230104741023,48.908207415631644,137463200
2018-11-12,46.20046615600586,47.551957204167856,46.11004846587322,47.34970825433935,204542000
2018-11-13,45.73887252807617,46.916666235937036,45.55328096832355,45.59611174477023,187531600
2018-11-14,44.44686508178711,46.27422906847281,44.23985633891213,46.136224450106,243204000
2018-11-15,45.543766021728516,45.677010874627406,44.4706620794501,44.82519141570959,185915200
2018-11-16,46.04818344116211,46.39081505897768,45.0797767733839,45.327230924778966,147713200
2018-11-19,44.223201751708984,45.37482197028844,44.016196643218514,45.20826592721281,167701200
2018-11-20,42.11030578613281,43.17864971687647,41.76053630707205,42.4410397716322,271300800
2018-11-21,42.062721252441406,42.89312700672429,42.007996474505376,42.76463832556221,124496800
2018-11-23,40.9943733215332,42.01989007434281,40.94916811058644,41.62491176746803,94496000
2018-11-26,41.548770904541016,41.6272909529889,40.51136011786917,41.45835684958667,179994000
2018-11-27,41.458370208740234,41.584477215796845,40.658897384968924,40.80879604335397,165549600
2018-11-28,43.052547454833984,43.135823663787434,41.62253625141104,42.05082582673446,184250000
2018-11-29,42.72180938720703,43.49510862501545,42.281622214964095,43.4617974184589,167080000
2018-11-30,42.49100112915039,42.90739294913906,42.122196219602145,42.89787338866185,158126000
2018-12-03,43.97574996948242,44.00430139823407,43.11679272492388,43.89009205257784,163210000
2018-12-04,42.04130935668945,43.39755663566441,41.94137572883335,43.05492497978663,165377200
2018-12-06,41.572566986083984,41.58684269868823,40.549431891872544,40.868268242197985,172393600
2018-12-07,40.090213775634766,41.51784315904984,40.04500493092274,41.27990492848066,169126400
2018-12-10,40.354331970214844,40.470919398685005,38.86245800347028,39.2598144779632,248104000
2018-12-11,40.12352752685547,40.875409623836234,39.73568702462761,40.84448012074256,189126800
2018-12-12,40.2353515625,40.90633540673811,40.21631607059021,40.544668321749775,142510800
2018-12-13,40.675537109375,41.0609994863387,40.34242506078812,40.566087563688896,127594400
2018-12-14,39.374027252197266,40.23060654931838,39.32644032027947,40.21157105042123,162814800
2018-12-17,39.00758743286133,40.05689572166932,38.719680625598755,39.366872792574526,177151600
2018-12-18,39.514400482177734,39.86178823741451,39.11466239936881,39.35022253552312,135366000
2018-12-19,38.281883239746094,39.84275751125947,37.853593682160245,39.497747789827606,196189200
2018-12-20,37.31585693359375,38.57217062840605,36.95181169422482,38.165294615238025,259092000
2018-12-21,35.86443328857422,37.632316466814686,35.602703378224795,37.32299599944741,382978400
2018-12-24,34.93647003173828,36.05953874481097,34.87936355067301,35.2505466009743,148676800
2018-12-26,37.39674758911133,37.41102330063918,34.91029405005661,35.28623685310209,234330000
2018-12-27,37.154056549072266,37.30158073396154,35.7073951737711,37.08029627195242,212468400
2018-12-28,37.173095703125,37.71797638628019,36.773361143660004,37.47527832909076,169165600
2018-12-31,37.53237533569336,37.917834082129794,37.23257086122143,37.720344928030535,140014000
2019-01-02,37.57521057128906,37.79649504684399,36.69721778790467,36.85425791498883,148158800
2019-01-03,33.83244323730469,34.67236504107236,33.78723438504044,34.258351143686504,365248800
2019-01-04,35.2767219543457,35.34572607671616,34.21551944315652,34.38921334078491,234428400
2019-01-07,35.198204040527344,35.41235064672023,34.71518967715672,35.38141751200746,219111200
2019-01-08,35.86919403076172,36.12378972115468,35.33859270778415,35.58604690991342,164101200
2019-01-09,36.47831726074219,36.76860225386726,35.602706129817406,35.99768091678345,180396400
2019-01-10,36.59489822387695,36.63534728478305,35.895359290285356,36.28557781798725,143122800
2019-01-11,36.23561477661133,36.57110858307444,36.05002323062101,36.37600110449598,108092800
2019-01-14,35.690731048583984,35.99291358804369,35.50513953758326,35.892979976785526,129756800
2019-01-15,36.42121124267578,36.49734959802523,35.70263668006988,35.75498338778188,114843600
2019-01-16,36.866146087646484,37.08980858139617,36.404545388741624,36.423580880831906,122278800
2019-01-17,37.085060119628906,37.513349745758426,36.466419145147384,36.69008170716224,119284800
2019-01-18,37.3134765625,37.56569051615148,37.11360568148331,37.47527282308796,135004000
2019-01-22,36.47593307495117,37.292059498948234,36.314133183117846,37.215921149758586,121576000
2019-01-23,36.623451232910156,36.91373615846914,36.095228081853584,36.67817600819282,92522400
2019-01-24,36.33317565917969,36.75670551912618,36.10475693707266,36.66866951484015,101766000
2019-01-25,37.53713607788086,37.62517569702941,36.718631568016214,36.99463717184698,134142000
2019-01-28,37.18974304199219,37.196880897858094,36.56158631124964,37.06839223097384,104768400
2019-01-29,36.804283142089844,37.625172928252375,36.66866024088639,37.177847900505746,166348800
2019-01-30,39.31928634643555,39.5334292676211,38.12483560241605,38.84340996100214,244439200
2019-01-31,39.602447509765625,40.21156891959634,39.15512238601182,39.52392744246948,162958400
2019-02-01,39.62147903442383,40.206805105535146,39.481092705405594,39.72617244698673,130672400
2019-02-04,40.74692153930664,40.844477084128826,39.80230648382668,39.83323961527012,125982000
2019-02-05,41.444091796875,41.6582384475676,41.00866789816582,41.130015125436366,144406400
2019-02-06,41.458370208740234,41.774828579675784,41.12763612087757,41.555922151292314,112958400
2019-02-07,40.67316818237305,41.38698298759363,40.53040376906899,41.02055602108315,126966800
2019-02-08,40.7209587097168,40.78069839317819,40.245429516724585,40.381637745202596,95280000
2019-02-11,40.486785888671875,40.91213588781118,40.44377505681857,40.8739016064604,83973600
2019-02-12,40.835655212402344,40.861940817256425,40.551293754313846,40.646879429338085,89134000
2019-02-13,40.665992736816406,41.21559851553818,40.603864782993156,40.95513438892217,89960800
2019-02-14,40.81415557861328,40.924074562670334,40.474834588255234,40.553691413976786,87342800
2019-02-15,40.723350524902344,41.02921743911906,40.563248596853064,40.921686728784024,98507200
2019-02-19,40.845218658447266,40.96708995832154,40.50112111056447,40.55369232889822,75891200
2019-02-20,41.108070373535156,41.4163291796934,40.85955489659674,40.90734591375172,104457600
2019-02-21,40.876285552978516,41.18932095016681,40.69467820512689,41.053116350833434,68998800
2019-02-22,41.33268737792969,41.33985584736165,40.95274391315378,41.000534924773696,75652800
2019-02-25,41.63376998901367,42.02566208018677,41.56686185000022,41.61704477737037,87493600
2019-02-26,41.65766906738281,41.889459289505155,41.380476110544926,41.509515845654406,68280800
2019-02-27,41.78670883178711,41.817774631160844,41.27533733357488,41.39004014069917,111341600
2019-02-28,41.375701904296875,41.79627159518977,41.320742418317295,41.65528682209308,112861600
2019-03-01,41.81060791015625,41.853618729961276,41.31357333049172,41.64572580846216,103544800
2019-03-04,42.0208854675293,42.47490550245711,41.57164198093791,41.98265120351724,109744800
2019-03-05,41.944427490234375,42.05673839013298,41.70785702415031,42.04240144907716,78949600
2019-03-06,41.703067779541016,41.93485797930555,41.56447131449069,41.73891012126959,83241600
2019-03-07,41.22037887573242,41.683959372280896,41.10567971197652,41.547751152766466,99185600
2019-03-08,41.318363189697266,41.35659746928028,40.503512881414565,40.69946082961131,95997600
2019-03-11,42.74970626831055,42.80227746945419,41.90140587377105,41.934859943024264,128044000
2019-03-12,43.230018615722656,43.6505846085032,42.86202018159688,43.012565327032,129870400
2019-03-13,43.42119216918945,43.801135672491235,43.232412731751154,43.55022827826939,124130000
2019-03-14,43.90388488769531,43.99230209409539,43.6243036210394,43.94450743281071,94318000
2019-03-15,44.47499084472656,44.764132468050896,43.906271633916674,44.171515929415094,156171600
2019-03-18,44.929019927978516,45.01743348832118,44.39613935267995,44.39853127348104,104879200
2019-03-19,44.57296371459961,45.16080369054156,44.42719876928776,45.00787027629799,126585600
2019-03-20,44.96247482299805,45.28029036657512,44.14284449562121,44.50128258512939,124140800
2019-03-21,46.61846160888672,46.91477177118616,45.3567597020329,45.406942643812606,204136800
2019-03-22,45.65306854248047,47.23975444886868,45.58854866098074,46.67819994478431,169630800
2019-03-25,45.101078033447266,45.875302088418195,44.589706428832365,45.762991178627985,175381200
2019-03-26,44.63510513305664,46.09036675118269,44.1070083158494,45.79883677256588,199202000
2019-03-27,45.03655242919922,45.34480758857709,44.57775210214657,45.103460582338926,119393600
2019-03-28,45.09628677368164,45.2970112093394,44.81192533338959,45.151246254493074,83121600
2019-03-29,45.39021301269531,45.421278816424476,45.05328030619327,45.361539130004445,94256000
2019-04-01,45.69846725463867,45.80360602937068,45.01504516466666,45.79404928483894,111448000
2019-04-02,46.36277389526367,46.467916320039805,45.653066174245645,45.6626229191249,91062800
2019-04-03,46.680580139160156,46.95538116586674,46.154868120072564,46.17876544683841,93087200
2019-04-04,46.7618293762207,46.924319544779436,46.152483951684545,46.54676435485593,76457200
2019-04-05,47.07487106323242,47.09876839535696,46.81918346513947,46.94344302898936,74106400
2019-04-08,47.815643310546875,47.846705466003094,46.91715615255903,46.93627328849716,103526800
2019-04-09,47.67226028442383,48.47277338177323,47.60774041497689,47.868208167106985,143072800
2019-04-10,47.93989944458008,47.96857697172916,47.35683955756723,47.47631892306262,86781200
2019-04-11,47.54083251953125,48.030698582577735,47.41896489546853,47.994856236153524,83603200
2019-04-12,47.521705627441406,47.82518413432183,46.886078388649004,47.600562419601815,111042800
2019-04-15,47.60774612426758,47.7559030143288,47.31621618584424,47.45242441032009,70146400
2019-04-16,47.61252212524414,48.119113414692066,47.447640034865586,47.66270505779345,102785600
2019-04-17,48.53969955444336,48.59943925117409,47.459604816609684,47.68183473826157,115627200
2019-04-18,48.71412658691406,48.78342301391168,48.393922765494615,48.537295815006495,96783200
2019-04-22,48.874229431152344,48.97220338690037,48.35090922181928,48.468000313778205,77758000
2019-04-23,49.57914733886719,49.643667205274184,48.72367480218776,48.850322614551736,93292000
2019-04-24,49.50269317626953,49.81811681526818,49.4764075691679,49.55048419475769,70162400
2019-04-25,49.053443908691406,49.646060491105864,49.01520963983355,49.42383064003315,74172800
2019-04-26,48.81926727294922,48.98653764786853,48.29833536680541,48.9626403173569,74596400
2019-04-29,48.893341064453125,49.2183250510199,48.71412203464543,48.843158131769954,88818800
2019-04-30,47.951847076416016,48.604203377012624,47.579072047503665,48.52295828532061,186139600
2019-05-01,50.30559158325195,51.4502022665524,49.997332787495154,50.15265814578386,259309200
2019-05-02,49.97822189331055,50.81457753151899,49.734486589740506,50.14310401680989,127985200
2019-05-03,50.599510192871094,50.62101560310211,50.236291908679384,50.39400554281509,83569600
2019-05-06,49.818111419677734,49.90413670212778,48.62809805096924,48.81687382972931,129772400
2019-05-07,48.475162506103516,49.56481360545872,47.9900766320153,49.19681880816507,155054800
2019-05-08,48.48471450805664,49.067774268181125,48.20991348570915,48.24575582906923,105358000
2019-05-09,47.96379470825195,48.19319303822912,46.9936228856528,47.88732616744576,139634400
2019-05-10,47.29933547973633,47.699936597031,46.241471960624764,47.35690775258256,164834800
2019-05-13,44.55031967163086,45.4522632218253,43.86186824428685,45.02768010823459,229722400
2019-05-14,45.25556945800781,45.50504198786496,44.47596276934291,44.715841750470574,146118800
2019-05-15,45.79767990112305,45.9967798306252,44.62227473591836,44.68224446190353,106178800
2019-05-16,45.59619140625,46.16950195223836,45.29874018957039,45.55541242384641,132125600
2019-05-17,45.337120056152344,45.79288858202996,44.79978990816282,44.84056888908769,131516400
2019-05-20,43.91943359375,44.2216833962281,43.24537436800454,44.022583439754115,154449200
2019-05-21,44.76140213012695,45.09723111046202,44.3056300450878,44.43036809218142,113459200
2019-05-22,43.84507751464844,44.54792479480895,43.789906376836115,44.29605114614716,118994400
2019-05-23,43.09664535522461,43.3077363046278,42.65286791270511,43.130228255829316,146118800
2019-05-24,42.931148529052734,43.69156458369638,42.84718940789491,43.226198698963394,94858800
2019-05-28,42.75361633300781,43.319730696803674,42.67685698652889,42.9191333635632,111792800
2019-05-29,42.54972839355469,43.022290207561106,42.2186942784962,42.319442996065696,113924800
2019-05-30,42.77042007446289,42.99350575437615,42.379416191299306,42.68646097283773,84873600
2019-05-31,41.99561309814453,42.69605925236911,41.976422341284085,42.27386992196449,108174400
2019-06-03,41.57102966308594,42.679269424642975,40.844196616835816,42.122752071661175,161584400
2019-06-04,43.091854095458984,43.13743168124543,41.86367505232312,42.0843632453702,123872000
2019-06-05,43.78749465942383,44.37520091765044,43.45166564923293,44.2048852808854,119093600
2019-06-06,44.430389404296875,44.49035915528418,43.69395910524645,43.91704848225606,90105200
2019-06-07,45.61297607421875,46.037562795872695,44.562308872858395,44.73981693459453,122737600
2019-06-10,46.19588088989258,46.86514143773939,45.96559552596257,46.0111731044678,104883600
2019-06-11,46.730812072753906,47.016268574742455,46.440560627727905,46.74280675087126,107731600
2019-06-12,46.58209228515625,47.00907650866019,46.390188399699355,46.52452002144053,73012800
2019-06-13,46.572486877441406,47.20576702576018,46.44055641091537,46.70442100422897,86698400
2019-06-14,46.2342643737793,46.4381592596896,45.6489592231439,45.94880787324303,75046000
2019-06-17,46.5101318359375,46.76680408242516,46.09753972812017,46.27265034565791,58676400
2019-06-18,47.60397720336914,48.04535359576119,46.826771742909735,47.028269183750155,106204000
2019-06-19,47.464839935302734,47.94699889900657,47.330508327991225,47.899020187599504,84496800
2019-06-20,47.846256256103516,48.12211558033927,47.50322745943921,48.0645433155129,86056000
2019-06-21,47.683128356933594,48.179679446312086,47.5320034757729,47.68792695989818,191202400
2019-06-24,47.635162353515625,48.01417153393236,47.5368111055046,47.62556514576405,72881600
2019-06-25,46.91313552856445,47.798285921333026,46.84596604435592,47.59918592168598,84281200
2019-06-26,47.92781448364258,48.213271017054275,47.34011179381618,47.44086051262108,104270000
2019-06-27,47.91342544555664,48.352404387611756,47.87264646102857,48.04535594715701,83598800
2019-06-28,47.47684097290039,47.855850150163235,47.268147459318946,47.65914765577803,124442400
2019-07-01,48.34761047363281,49.05285527976728,48.13171718956926,48.73621326057921,109012000
2019-07-02,48.630645751953125,48.72659950294015,48.30201284794325,48.31400752434929,67740800
2019-07-03,49.033660888671875,49.040856964914546,48.62106876953337,48.76259648265601,45448000
2019-07-05,48.990482330322266,49.194380924388255,48.67144285244603,48.77939132004726,69062000
2019-07-08,47.980587005615234,48.31161745661008,47.59438176256944,48.17008975928739,101354400
2019-07-09,48.273250579833984,48.33801527350831,47.69034271492398,47.783895377161016,82312000
2019-07-10,48.75059127807617,48.87053073657873,48.34999392590905,48.41956086158714,71588400
2019-07-11,48.39557647705078,49.02885673658535,48.3859829299003,48.769787040376364,80767200
2019-07-12,48.76738739013672,48.93530190973537,48.50351910200883,48.56348883474135,70380800
2019-07-15,49.22556686401367,49.383884208266856,48.93531168906781,48.956899918702874,67789600
2019-07-16,49.05524826049805,49.441453539912956,48.81536929589903,49.076836488848954,67467200
2019-07-17,48.77938461303711,49.19677163205839,48.76019385833028,48.947299141394076,56430000
2019-07-18,49.333499908447266,49.3862735640349,48.86333561146521,48.93530002001761,74162400
2019-07-19,48.59707260131836,49.53500011636719,48.54190147109845,49.364684461868244,83717200
2019-07-22,49.70772171020508,49.71011918227102,48.84175846024879,48.851352008775265,89111600
2019-07-23,50.09632873535156,50.113122022027696,49.72451555883711,50.00517720568815,73420800
2019-07-24,50.0555305480957,50.17067139734866,49.695712191451285,49.81565164366609,59966400
2019-07-25,49.65974044799805,50.19227200117714,49.59017350388009,50.1083129059347,55638400
2019-07-26,49.83245086669922,50.30980760087417,49.6885220427725,49.77008000154202,70475600
2019-07-29,50.29781723022461,50.52810263617911,50.00036967035038,50.005168274295485,86693600
2019-07-30,50.08192825317383,50.41296238448018,49.72930589424204,50.0771296491696,135742800
2019-07-31,51.103816986083984,53.10200935598429,50.686429897756184,51.91460912083272,277125600
2019-08-01,49.99797058105469,52.30081009363934,49.592578207557416,51.310108803582324,216071600
2019-08-02,48.940101623535156,49.51820707839303,48.36679111201602,49.30231749976287,163448400
2019-08-05,46.37819290161133,47.65194947419942,46.195886226790655,47.493632157235574,209572000
2019-08-06,47.256160736083984,47.51283301071378,46.54611731958452,47.090643648371376,143299200
2019-08-07,47.74550247192383,47.870240545244116,46.493337776109705,46.874744411167086,133457600
2019-08-08,48.798580169677734,48.82256953228683,47.829470680633435,48.02377207287345,108038000
2019-08-09,48.396461486816406,48.82265782887866,47.987114887204,48.47110591935263,98478800
2019-08-12,48.27365493774414,48.651697602519874,47.95340328756874,48.06657506147169,89927600
2019-08-13,50.317962646484375,51.08126765927399,48.27365113393243,48.403679987994906,188874000
2019-08-14,48.82024383544922,49.708760821603875,48.7817164973543,48.918968761504,146189600
2019-08-15,48.577056884765625,49.39574277958173,48.07861899043404,48.99121666896764,108909600
2019-08-16,49.72320556640625,49.88212807374593,49.08270237561469,49.18865071384114,110481600
2019-08-19,50.6502571105957,51.22333570759852,50.57320242659927,50.71526786677694,97654400
2019-08-20,50.652671813964844,51.37263647705554,50.64304181400587,50.77788385845239,107537200
2019-08-21,51.20166015625,51.44485708837532,50.95123980751882,51.28593824887725,86141600
2019-08-22,51.15830993652344,51.63507371277077,50.746556897376784,51.334085830817166,89014800
2019-08-23,48.79376220703125,51.05960055305975,48.39886613281487,50.42872726224644,187272000
2019-08-26,49.72080612182617,49.889358650391884,49.37647397317021,49.56910700903226,104174400
2019-08-27,49.15976333618164,50.21683292459266,49.00806422575764,50.050686979684386,103493200
2019-08-28,49.489646911621094,49.535397672061855,48.95750222501035,49.14531842901057,63755200
2019-08-29,50.32759475708008,50.40224285933737,49.76173958256889,50.2047929890166,83962000
2019-08-30,50.26258087158203,50.67433032802914,49.89176166110444,50.604502740538045,84573600
2019-09-03,49.53057861328125,49.83878999443562,49.174209892728285,49.70635455546238,80092000
2019-09-04,50.370948791503906,50.44077639700703,49.92067187965867,50.17831571973736,76752400
2019-09-05,51.35577392578125,51.521919882232446,50.92957390803728,51.04756252147198,95654800
2019-09-06,51.35095977783203,51.63027752578971,51.17036697643749,51.54118625283612,77449200
2019-09-09,51.57007598876953,52.116671188034076,50.82362800448683,51.73140510480001,109237600
2019-09-10,52.17927169799805,52.198535368222906,50.97773012034865,51.49542793877774,127111600
2019-09-11,53.83832550048828,53.867222847378066,52.42729358734135,52.509165116997444,177158400
2019-09-12,53.71791076660156,54.51974296055742,53.66253002263521,54.12966382399406,128906800
2019-09-13,52.672874450683594,53.16408501178399,52.25630828950927,52.9738623046875,159053200
2019-09-16,52.949806213378906,53.00519064944558,52.38635757276798,52.427291498880415,84632400
2019-09-17,53.142433166503906,53.17133050892715,52.76198394642771,52.96425064671275,73274800
2019-09-18,53.640872955322266,53.66013662625414,52.8390405643594,53.22911979676367,101360000
2019-09-19,53.20504379272461,53.8792539149976,53.0629746766596,53.45787075149218,88242400
2019-09-20,52.42728042602539,53.590298225244,52.3646762594586,53.30616738370734,221652400
2019-09-23,52.665672302246094,52.935356352596806,52.40802483158133,52.72105306097819,76662000
2019-09-24,52.415245056152344,53.57344980178492,52.29726012839584,53.22189425113329,124763200
2019-09-25,53.22188949584961,53.335061251581074,52.28521520368025,52.624730470874646,87613600
2019-09-26,52.9473991394043,53.200229785788075,52.692161911802124,52.973886229485835,75334000
2019-09-27,52.68974685668945,53.20503806562803,52.318927655185426,53.10390288400387,101408000
2019-09-30,53.9298210144043,54.0767032912969,53.1641057052064,53.190592793635226,103909600
2019-10-01,54.079105377197266,54.95317554852412,53.98519728496812,54.19468739391718,139223200
2019-10-02,52.72346496582031,53.83591538249209,52.475447485978464,53.710703351981884,138449200
2019-10-03,53.17133331298828,53.20504381911866,51.80123546710099,52.595840779341145,114426000
2019-10-04,54.66181564331055,54.777397655893,53.91055093237027,54.33193404188315,138478800
2019-10-07,54.673858642578125,55.364925801166926,54.38009410896721,54.483635874503506,122306000
2019-10-08,54.033355712890625,54.91464931879182,54.016502298134355,54.37528125988171,111820000
2019-10-09,54.66663360595703,54.84963295173128,54.33193516189685,54.66663360595703,74770400
2019-10-10,55.40345001220703,55.48772810325284,54.731646561284045,54.88334198132975,113013600
2019-10-11,56.87709426879883,57.22142273038948,55.938009631955445,56.09211532003962,166795600
2019-10-14,56.795230865478516,57.33941952471487,56.50628311831202,56.561663881927856,96427600
2019-10-15,56.66279602050781,57.22383439279084,56.55684766163505,56.920439825794084,87360000
2019-10-16,56.43404006958008,56.64353019818746,56.15231576645595,56.19324969007197,73903200
2019-10-17,56.65315628051758,56.86264272047436,56.22936656457934,56.607405523706475,67585200
2019-10-18,56.92524337768555,57.20696762575861,56.414765374444315,56.48700320901485,97433600
2019-10-21,57.91249084472656,58.02807286828486,57.14437264703203,57.19252998642991,87247200
2019-10-22,57.780067443847656,58.31943560185108,57.69819591343356,58.06901519623092,82293600
2019-10-23,58.55540084838867,58.56985135699846,58.083453777214395,58.295350480124185,75828800
2019-10-24,58.651710510253906,58.94547501424002,58.22551058657423,58.87564375923389,69275200
2019-10-25,59.37409591674805,59.410213006255134,58.483172191931445,58.550593208457904,73477200
2019-10-28,59.96884536743164,60.0170027089941,59.4078033365134,59.57635586906682,96572800
2019-10-29,58.581878662109375,60.13738583425639,58.40851300210187,59.94956966792677,142839600
2019-10-30,58.57466506958008,59.06587949018438,58.0810477421058,58.9358506306605,124522000
2019-10-31,59.89900207519531,59.997726993790906,57.1299132382609,59.533003413454296,139162000
2019-11-01,61.59899139404297,61.62547480632661,59.99532672153504,60.08682455950664,151125200
2019-11-04,62.00352478027344,62.087802885565,61.493050334515786,61.96258718112971,103272000
2019-11-05,61.9144172668457,62.16965442275258,61.71937769201757,61.89514992583148,79897600
2019-11-06,61.94092559814453,62.001123203444656,61.490648686234096,61.82775380624668,75864400
2019-11-07,62.65577697753906,62.87797239738979,62.3369777374746,62.48913225525077,94940400
2019-11-08,62.82727813720703,62.89972918450972,62.03269725658034,62.47708087764043,69986400
2019-11-11,63.32478713989258,63.389993074388805,62.378051806788186,62.382879419209914,81821200
2019-11-12,63.266822814941406,63.46728298393451,63.01565428641184,63.1678014762245,87388800
2019-11-13,63.87303161621094,63.947900159976264,63.05188775625443,63.06637796663469,102734400
2019-11-14,63.431060791015625,63.972048259806755,63.30064153678867,63.69913703372504,89182800
2019-11-15,64.18457794189453,64.18940555462353,63.52041635680175,63.6822261428361,100206400
2019-11-18,64.5082015991211,64.587897742297,63.815059632152085,64.1942298980991,86703200
2019-11-19,64.31259155273438,64.72557731442342,64.09523101344554,64.7014245055241,76167200
2019-11-20,63.56386184692383,64.2618311859174,62.890037932428314,64.1314193601943,106234400
2019-11-21,63.278892517089844,63.76191904400532,63.078432380995984,63.68463303080287,121395200
2019-11-22,63.223358154296875,63.56147533644984,62.996335038336646,63.418983358628296,65325200
2019-11-25,64.3318862915039,64.34879398870619,63.40205876057649,63.44794686989705,84020400
2019-11-26,63.82954788208008,64.52268982778749,63.39723704007561,64.46955661049978,105207600
2019-11-27,64.68692016601562,64.72073556516953,64.07589182337021,64.14109775979452,65235600
2019-11-29,64.54444122314453,64.72557623125438,64.21839673446632,64.38745902352979,46617600
2019-12-02,63.798160552978516,64.78594916370099,63.626688156649145,64.54926345283381,94487200
2019-12-03,62.660621643066406,62.67993946193497,61.89743881575501,62.385292973988165,114430400
2019-12-04,63.213661193847656,63.59283867825175,62.957657797212505,63.05185148089412,67181600
2019-12-05,64.1410903930664,64.21596628682174,63.45278347643845,63.708786950569554,74424400
2019-12-06,65.38005828857422,65.45009920383288,64.55649711525137,64.5999751073708,106075600
2019-12-09,64.46471405029297,65.40177918364618,63.979270103563984,65.208571549437,128042400
2019-12-10,64.84149169921875,65.22549695147708,64.20872067904382,64.87047211517775,90420400
2019-12-11,65.39454650878906,65.47425001658583,64.84631403047881,64.92118255574232,78756800
2019-12-12,65.56121063232422,65.8268767861573,64.56134921568277,64.67244329077573,137310400
2019-12-13,66.4523696899414,66.48859520359403,65.43318347358382,65.56118520208942,133587600
2019-12-16,67.58990478515625,67.81451774298293,66.8943527115529,66.89918032393605,128186000
2019-12-17,67.72274017333984,68.0511946985015,67.33389995738182,67.51986990125756,114158400
2019-12-18,67.56090545654297,68.08257489350582,67.41116844017742,67.5753956600365,116028400
2019-12-19,67.62853240966797,67.90868864256628,67.37011885354875,67.50294818267172,98369200
2019-12-20,67.48847961425781,68.26373527194914,67.27594672320693,68.16230380965749,275978000
2019-12-23,68.58976745605469,68.65014577247727,67.71307312233479,67.75171612929323,98572000
2019-12-24,68.65496826171875,68.80471266640946,68.32893127368419,68.75640706871576,48478800
2019-12-26,70.01710510253906,70.0340127984304,68.75882317129982,68.78780358117109,93121200
2019-12-27,69.99053955078125,70.99765308437338,69.58479904432102,70.30933882174277,146266000
2019-12-30,70.40594482421875,70.68851858911005,68.88441419283483,69.90842808466655,144114400
2019-12-31,70.92037200927734,70.9276171127399,69.9229210003308,70.02194232791922,100805600
2020-01-02,72.53851318359375,72.59889150198023,71.29230380764884,71.54588979671196,135480400
2020-01-03,71.83329010009766,72.59405542623057,71.60868452797844,71.76566667933918,146322800
2020-01-06,72.40567779541016,72.44432080433776,70.7030121336898,70.95418800651902,118387200
2020-01-07,72.0651626586914,72.67135607636844,71.84538465436648,72.41535254834196,108872000
2020-01-08,73.22441864013672,73.52631026770732,71.76809372355218,71.76809372355218,132079200
2020-01-09,74.77973937988281,74.9729470074444,73.95135080537464,74.20251924712501,170108400
2020-01-10,74.9488296508789,75.51397733804309,74.44648515944657,75.01404296807587,140644800
2020-01-13,76.55005645751953,76.57662675415311,75.14686472001775,75.26521125345613,121532000
2020-01-14,75.5163803100586,76.69738393857047,75.39321353332888,76.48726853727727,161954400
2020-01-15,75.19274139404297,76.19743749233605,74.76043057245047,75.31591552157606,121923600
2020-01-16,76.13465118408203,76.24575261001203,75.37388575466262,75.73615570871007,108829200
2020-01-17,76.9775161743164,76.97992629479913,76.07666915290817,76.3833883085302,137816400
2020-01-21,76.45584869384766,77.04755171377299,76.31818437718287,76.60558572443774,110843200
2020-01-22,76.72876739501953,77.28182746630861,76.63457368368562,76.94129287751667,101832400
2020-01-23,77.09828186035156,77.17797799443389,76.23366024847726,76.78190007438859,104472000
2020-01-24,76.87608337402344,78.08847725706723,76.68528583944577,77.34461967692074,146537600
2020-01-27,74.61550903320312,75.29657068258192,73.63254850151056,74.88358515799297,161940000
2020-01-28,76.72636413574219,76.89783652233591,75.39804092914581,75.49706227081296,162234000
2020-01-29,78.3324203491211,79.1801343637196,77.6175430675433,78.35899064388555,216229200
2020-01-30,78.21891021728516,78.27204343737134,76.98236331753509,77.41467418230894,126743200
2020-01-31,74.75077819824219,77.93150399168975,74.4561316996704,77.50885574859744,199588400
2020-02-03,74.54546356201172,75.71196904946058,72.9901179984814,73.49246220049223,173788400
2020-02-04,77.00652313232422,77.19732071778674,75.74582331404561,76.15156392051648,136616400
2020-02-05,77.63443756103516,78.4338458330259,77.03065443292134,78.13436438960977,118826800
2020-02-06,78.54252624511719,78.54494373627665,77.34704001476739,77.90493506301061,105425600
2020-02-07,77.4749526977539,78.29078313018728,76.98351733231185,78.04143429723676,117684000
2020-02-10,77.84290313720703,77.84290313720703,75.97884171109904,76.05872699723375,109348800
2020-02-11,77.37324523925781,78.41179815824636,77.15536891605744,78.33917517981024,94323200
2020-02-12,79.210693359375,79.215532428976,77.82353527181141,77.82353527181141,113730400
2020-02-13,78.64663696289062,78.97345520254548,78.27866815708352,78.48201992249481,94747600
2020-02-14,78.6659927368164,78.91534147799902,78.15760972810558,78.61514926442095,80113600
2020-02-18,77.22557830810547,77.40714314738784,76.16281523598434,76.34438007526671,152531200
2020-02-19,78.34403228759766,78.57401741875222,77.46768033586122,77.46768033586122,93984000
2020-02-20,77.540283203125,78.59336068691168,77.0343234338156,78.10434874137093,100566000
2020-02-21,75.78515625,77.57660179653178,75.16783878997336,77.13357947900434,129554000
2020-02-24,72.18533325195312,73.63785189891229,70.0186640363075,71.96261786330551,222195200
2020-02-25,69.74026489257812,73.23841723217687,69.26820072326095,72.85592387195561,230673600
2020-02-26,70.84659576416016,72.11271051529036,69.35776562363947,69.3650279213828,198054800
2020-02-27,66.21549224853516,69.23673421957639,66.07992440892687,68.0505119290574,320605600
2020-02-28,66.17675018310547,67.39929122080478,62.06370365251087,62.27916414492055,426510000
2020-03-02,72.33785247802734,72.97454103190371,67.23225006740749,68.33616370279057,341397200
2020-03-03,70.04045867919922,73.59428625555064,69.18830958377835,73.51440097180128,319475600
2020-03-04,73.28924560546875,73.44902354050599,70.9627984910642,71.76410400685508,219178400
2020-03-05,70.9119644165039,72.51699133415363,70.54641152199336,71.54138326049582,187572800
2020-03-06,69.97024536132812,70.40358216932741,68.08197403311165,68.26837793734198,226176800
2020-03-09,64.43616485595703,67.32183170470427,63.66874742529087,63.8503122943744,286744800
2020-03-10,69.07695770263672,69.34325431741347,65.21083618798149,67.09185293080515,285290000
2020-03-11,66.67787170410156,68.0795543718944,65.81362127140751,67.15236648355659,255598800
2020-03-12,60.093116760253906,65.36333966293708,60.03743791262368,61.95960486263178,418474000
2020-03-13,67.29277038574219,67.76484191547881,61.235766409905956,64.12628289000264,370732000
2020-03-16,58.63576889038086,62.719762997738265,58.10075613562878,58.572824040441446,322423600
2020-03-17,61.21397399902344,62.36388083182577,57.71340264383957,59.91881013868682,324056000
2020-03-18,59.71546936035156,60.521617752082875,57.403542823432716,58.04507418797264,300233600
2020-03-19,59.2579231262207,61.209139394324836,58.73259595357314,59.88976893183757,271857200
2020-03-20,55.49590301513672,60.96463541715743,55.195714466288855,59.83893112943769,401693200
2020-03-23,54.31694030761719,55.31675861475192,51.47000473892812,55.21508274022157,336752800
2020-03-24,59.766300201416016,59.96238962255932,56.72085240856594,57.21954987318864,287531200
2020-03-25,59.437068939208984,62.518828553443576,59.14172316127237,60.70318009593795,303602000
2020-03-26,62.5648307800293,62.62292917138006,59.64042564443605,59.67916036796759,252087200
2020-03-27,59.97450637817383,61.9426669648738,59.807466114568854,61.187358323126006,204216800
2020-03-30,61.686058044433594,61.8579410780005,60.37636924446907,60.70076794909207,167976400
2020-03-31,61.560157775878906,63.545265799093606,61.005781466460334,61.877294107845245,197002000
2020-04-01,58.321048736572266,60.21174335831203,57.890135142365466,59.67431113291772,176218400
2020-04-02,59.29423141479492,59.34749072840286,57.350277549943364,58.18305551478086,165934000
2020-04-03,58.44209289550781,59.48064217824671,57.85140134510496,58.77859292542469,129880000
2020-04-06,63.5404167175293,63.69534816942203,60.371506677249634,60.739475339899066,201820400
2020-04-07,62.80448532104492,65.7748907610296,62.700389921682174,65.55700704789928,202887200
2020-04-08,64.41193389892578,64.726643281739,63.240236542570365,63.60578200367688,168895200
2020-04-09,64.87671661376953,65.38026034378561,64.0802578655945,65.04860323636048,161834800
2020-04-13,66.15011596679688,66.25905781375604,64.353831433513,64.95420843019932,131022800
2020-04-14,69.49092102050781,69.78142775121215,67.31214270390448,67.78421429432576,194994800
2020-04-15,68.8566665649414,69.31662947171817,67.93674075138786,68.36523122875091,131154400
2020-04-16,69.40377044677734,69.76932337939922,68.35311605698439,69.57081070155868,157125200
2020-04-17,68.46204376220703,69.46670842031787,67.02404968637673,68.91959068992213,215250000
2020-04-20,67.04098510742188,68.19089550962622,67.02162144605663,67.28791796414524,130015200
2020-04-21,64.96875,67.11847920865577,64.25701512989387,66.88365501834329,180991600
2020-04-22,66.84008026123047,67.27583298086698,65.89594444342251,66.23727988733161,116862400
2020-04-23,66.5810546875,68.20787638244808,66.54231995810906,66.78440647588174,124814400
2020-04-24,68.50320434570312,68.51288987249583,67.05794791639367,67.10636816246496,126161200
2020-04-27,68.55162811279297,68.88328539052851,67.77210939351758,68.21996344716476,117087600
2020-04-28,67.4404525756836,69.1955796657155,67.34846591334697,69.01401479433288,112004800
2020-04-29,69.65552520751953,70.12517343259273,68.72591428235458,68.92926597961963,137280800
2020-04-30,71.12500762939453,71.30173342629523,69.8056406949222,70.195396396661,183064000
2020-05-01,69.97993469238281,72.38385146458401,69.2004159964793,69.29724910279991,240616800
2020-05-04,70.97006225585938,71.09836777466262,69.31419187836596,70.0041397159612,133568000
2020-05-05,72.0352554321289,72.86803354943969,71.28478583493806,71.43003920663523,147751200
2020-05-06,72.77845001220703,73.41029209502018,72.35237549978946,72.73729206539267,142333600
2020-05-07,73.53133392333984,73.87752315205448,73.10284357834273,73.40545163246576,115215200
2020-05-08,75.28150177001953,75.33490525251078,73.86389080775889,74.19159365905105,133838400
2020-05-11,76.46607208251953,76.96125986084341,74.57996416486573,74.78872589751907,145946400
2020-05-12,75.59220123291016,77.60210241325883,75.47083037079274,77.15059895407951,162301200
2020-05-13,74.67950439453125,76.69426553932014,73.60173033825646,75.77184236444022,200622400
2020-05-14,75.13829803466797,75.19898348401253,73.19393386714296,73.91730709017112,158929200
2020-05-15,74.69408416748047,74.7402057064117,72.87352049775028,72.90750790870699,166348400
2020-05-18,76.4539566040039,76.82778105681554,75.32763848421635,76.01945410801251,135178400
2020-05-19,76.01216888427734,77.31811351260087,75.98061126581322,76.47094702256406,101729600
2020-05-20,77.4904556274414,77.56084540499204,76.8326201163857,76.87145968739159,111504800
2020-05-21,76.91273498535156,77.89341385727374,76.67484537253091,77.35209701743804,102688800
2020-05-22,77.40791320800781,77.49044450659204,76.54860541656436,76.65055279391973,81803200
2020-05-26,76.88362121582031,78.7066072917133,76.82778792899896,78.52698071099894,125522000
2020-05-27,77.2186050415039,77.36425163061887,76.00004364195834,76.74041071667054,112945200
2020-05-28,77.2525863647461,78.51241703823543,76.61660396391109,76.89332579430749,133560800
2020-05-29,77.17733764648438,77.95653684277472,76.82050686180871,77.4953288496023,153532400
2020-06-01,78.12645721435547,78.24782812585582,77.00013159984378,77.13121425847407,80791200
2020-06-02,78.48812866210938,78.51240432243173,77.41763649054919,77.8594283215851,87642800
2020-06-03,78.92020416259766,79.18236942622238,78.23567058388883,78.80854502107137,104491200
2020-06-04,78.24053955078125,79.04158453578323,77.8667151007641,78.74301685979307,87560400
2020-06-05,80.46891021728516,80.5295956699377,78.46143811037989,78.49056594239036,137250400
2020-06-08,80.94467163085938,80.97865903574063,79.45424095843477,80.16547259371143,95654400
2020-06-09,83.50074768066406,83.89398820325025,80.59270571799298,80.62426333660154,147712400
2020-06-10,85.64900970458984,86.11749956722853,84.010502671639,84.44986470562118,166651600
2020-06-11,81.5369644165039,85.21693078033901,81.43501701482725,84.79213265493966,201662400
2020-06-12,82.24092102050781,84.42559727745287,81.12916680700161,83.6779557734375,200146000
2020-06-15,83.25801086425781,83.91098692440009,80.73106773858638,80.89370801041294,138808800
2020-06-16,85.46453857421875,85.73641564112751,83.67796229617407,85.31403982782714,165428800
2020-06-17,85.3455810546875,86.27042663858354,85.22421016537945,86.20974119392952,114406400
2020-06-18,85.37957000732422,85.7970861704287,84.77028576142695,85.30189085886494,96820400
2020-06-19,84.89165496826172,86.55200784219969,83.7823232639959,86.08594777647562,264476000
2020-06-22,87.11273193359375,87.25594867927818,85.23876529939096,85.28488682520853,135445200
2020-06-23,88.97215270996094,90.39219373833417,87.93807025920542,88.35801624501319,212155600
2020-06-24,87.40160369873047,89.520742080351,87.02777928766403,88.60074867063001,192623200
2020-06-25,88.56190490722656,88.60074447868466,86.7971749374644,87.55695784935237,137522400
2020-06-26,85.84078216552734,88.67843434218518,85.6927058184488,88.45753841975109,205256800
2020-06-29,87.81912231445312,87.91379516599585,85.27033358259102,85.74853519336081,130646000
2020-06-30,88.55218505859375,88.83862594589743,87.38702765304257,87.40644373304936,140223200
2020-07-01,88.38469696044922,89.17360766512026,88.33615305412683,88.6298685038104,110737200
2020-07-02,88.38469696044922,89.92853837615466,88.27061544704088,89.29255616257464,114041600
2020-07-06,90.74901580810547,91.21750566495867,89.78290085821105,89.81445847482968,118655600
2020-07-07,90.46743774414062,91.90689477197918,90.35577859564587,91.12769570514304,112424400
2020-07-08,92.5744400024414,92.60599762201831,91.3583012018077,91.44569210278156,117092000
2020-07-09,92.9725341796875,93.52112558076603,91.92388788228862,93.46772209132743,125642800
2020-07-10,93.13517761230469,93.19344068515322,91.95545594958702,92.56716265530444,90257200
2020-07-13,92.70552825927734,97.0530350925637,92.49191427496272,94.44113076999513,191649200
2020-07-14,94.23963928222656,94.43139994531549,91.15196369614016,92.08651357687286,170989200
2020-07-15,94.88775634765625,96.3660528370159,93.68861141203081,96.11602911039955,153198000
2020-07-16,93.72018432617188,94.57706261725646,93.12061176048546,93.75902390463283,110577600
2020-07-17,93.53083801269531,94.32703078332698,93.05748856156698,94.17167989066034,92186800
2020-07-20,95.50189971923828,95.64026431606665,93.2735318869254,93.61822848479565,90318000
2020-07-21,94.18379974365234,96.36847551090202,93.93377603549384,96.29322616043909,103433200
2020-07-22,94.44841766357422,95.1305216126493,93.79787133763452,93.88525484056996,89001600
2020-07-23,90.14945983886719,94.2590771438679,89.3387030351463,94.18139798224502,197004400
2020-07-24,89.9261245727539,90.27082118599914,86.55686722526087,88.34588050233073,185438800
2020-07-27,92.05740356445312,92.1496466394303,90.76602273844958,90.98934105986477,121214000
2020-07-28,90.54512023925781,91.80495076068121,90.54026066225798,91.62774658169793,103625600
2020-07-29,92.2807388305664,92.46522499958658,90.9917802521383,91.02819004657832,90329200
2020-07-30,93.39735412597656,93.50173134084352,91.04518506856104,91.45298958796671,158130000
2020-07-31,103.17498016357422,103.32547889929636,97.89776821941581,99.89796575503286,374336800
2020-08-03,105.77473449707031,108.39634285363456,104.76007559751676,105.05864325676774,308151200
2020-08-04,106.48111724853516,107.57345533183008,105.24070281740102,105.96407603717955,173071600
2020-08-05,106.86708068847656,107.18750165208057,105.73590297725057,106.20197050684659,121776800
2020-08-06,110.59559631347656,111.0907916971689,106.60977980419932,107.19964064495335,202428800
2020-08-07,108.08110809326172,110.57369742283494,107.2834798046482,110.11651887547455,198045600
2020-08-10,109.65205383300781,110.67097638858233,106.99896497013046,109.52802993062933,212403600
2020-08-11,106.39098358154297,109.41370163111495,106.13077985202735,108.91518684797416,187902400
2020-08-12,109.9268569946289,110.18462665624196,107.28835808571321,107.48289870612909,165598000
2020-08-13,111.87225341796875,112.87658552884065,110.819282458527,111.30807542804246,210082000
2020-08-14,111.77257537841797,111.86255059040622,109.96088544926977,111.6971903401982,165565200
2020-08-17,111.48075866699219,112.92038434329335,110.85335892216301,112.89606491291276,119561600
2020-08-18,112.40971374511719,112.83527783176717,110.89713709457415,111.23272596173223,105633600
2020-08-19,112.55073547363281,113.96604157696903,112.45589935232542,112.8182343383738,145538000
2020-08-20,115.0481948852539,115.1624895192386,112.57505670786055,112.59208104980983,126907200
2020-08-21,120.97692108154297,121.46084583474001,115.99660304237206,116.00875904693801,338054800
2020-08-24,122.423828125,125.27146481367004,120.5562117393656,125.18634310109493,345937600
2020-08-25,121.41947937011719,121.76479740598619,119.69533820222341,121.29546291447672,211495600
2020-08-26,123.07068634033203,123.52786489142996,121.66997034058484,122.73753168290901,163022400
2020-08-27,121.5994644165039,124.0069396884171,120.45408376800025,123.67378500147916,155552400
2020-08-28,121.40248107910156,122.99286935955308,121.17875271683349,122.57460040324597,187630000
2020-08-31,125.51949310302734,127.426026441553,122.56243764607389,124.0993334865447,225702700
2020-09-01,130.51925659179688,131.12235167130845,126.96884284952722,129.13799921000313,151948100
2020-09-02,127.81512451171875,134.21560999413165,123.53517174267225,133.83625061161388,200119000
2020-09-03,117.58211517333984,125.32494732420406,117.21248511185603,123.44760925137419,257599600
2020-09-04,117.65995025634766,120.32519508764499,107.86468180279036,116.79423196346733,332607200
2020-09-08,109.74201965332031,115.74368657539894,109.60583975780702,110.84118807317701,231366600
2020-09-09,114.11925506591797,115.88960121264321,112.11545871886855,114.06089437114895,176940500
2020-09-10,110.39374542236328,117.21249954875044,109.43075684011971,117.07631964504925,182274400
2020-09-11,108.94439697265625,112.08627882927041,106.99896131243025,111.44428149919675,180860300
2020-09-14,112.21270751953125,112.76715627735999,109.7225527364754,111.59016882376729,140150100
2020-09-15,112.38780212402344,115.58804419561972,110.51045669665075,115.10168535351536,184642000
2020-09-16,109.0708236694336,112.8352435170387,108.98328264614454,112.08625421766197,154679000
2020-09-17,107.32966613769531,109.13892163117578,105.74413897781598,106.72658592069983,178011000
2020-09-18,103.92516326904297,107.85494396114845,103.19562493954624,107.38804358616923,287104900
2020-09-21,107.07677459716797,107.18377414626174,100.28720125318382,101.68791722586771,195713800
2020-09-22,108.75955963134766,109.78091614699292,106.18186375888006,109.60582667063223,183055400
2020-09-23,104.19754028320312,109.05140034753937,103.8570830937395,108.574770672038,150718700
2020-09-24,105.26752471923828,107.24214072616157,102.13537212015387,102.300732370106,167743300
2020-09-25,109.21675109863281,109.37238950555708,104.7325215412831,105.471789131678,149981400
2020-09-28,111.8236312866211,112.17381026918468,109.70310630165157,111.87227014246227,137672400
2020-09-29,110.97737884521484,112.16409584063497,110.47156881534237,111.42483559860969,99382200
2020-09-30,112.65044403076172,114.0608892683136,110.52019713326597,110.68555737521241,142675200
2020-10-01,113.60372161865234,114.50834954010315,112.66991334832385,114.43053032893033,116120400
2020-10-02,109.93656158447266,112.22245433262894,109.15839180363562,109.81011094316419,144712000
2020-10-05,113.32162475585938,113.46753391146844,110.4521101876222,110.80228919258478,106243800
2020-10-06,110.07274627685547,112.95198998188178,109.18756954507073,112.5434428788478,161498200
2020-10-07,111.94036865234375,112.39754721573827,111.01628226939263,111.49291934511135,96849000
2020-10-08,111.8333740234375,113.22436086595617,111.46373648547903,113.0784517020909,83477200
2020-10-09,113.77879333496094,113.80797367927401,111.78471903276535,112.13489800701674,100506900
2020-10-12,121.00608825683594,121.76480690611335,116.02577075981998,116.78448940909738,240226800
2020-10-13,117.79612731933594,121.96908768608209,116.38568943923732,121.85235887523848,262330500
2020-10-14,117.8836898803711,119.6734873331914,116.35652300679654,117.69887109641176,150712000
2020-10-15,117.41677856445312,117.89340826459105,114.92662307822374,115.48107199261852,112559200
2020-10-16,115.77285766601562,118.23383968675911,115.56858783907589,117.97120175123152,115393800
2020-10-19,112.8158187866211,117.13468096654279,112.50454937346234,116.68723164895509,120639300
2020-10-20,114.3040771484375,115.73397358180452,112.4753628325675,113.02981171272529,124423700
2020-10-21,113.68153381347656,115.47133103249566,113.27298669065874,113.4869857975519,89946000
2020-10-22,112.59209442138672,114.81961925340501,111.46373812027767,114.2457118461172,101988000
2020-10-23,111.90145111083984,113.37025699470568,111.16218354117096,113.21461859214486,82572600
2020-10-26,111.91117095947266,113.370247465222,109.800367974341,110.8995436916035,111850700
2020-10-27,113.41889190673828,114.08034029540528,111.41509565044463,112.3391745749253,92276800
2020-10-28,108.16620635986328,112.28080553761286,108.06893607313397,111.91117547954262,143937800
2020-10-29,112.17381286621094,113.73988906858685,109.138930754146,109.30429841508608,146129200
2020-10-30,105.89006042480469,108.93466447069503,104.78116272521534,108.03003661879342,190272600
2020-11-02,105.80252075195312,107.66041546863478,104.392082791657,106.13324869085784,122866900
2020-11-03,107.42696380615234,108.44831311565359,105.76361714103741,106.66824505588045,107624400
2020-11-04,111.81390380859375,112.43644258276989,109.28483911084726,111.02600479592498,138235500
2020-11-05,115.78257751464844,116.35648477144684,113.68151130735686,114.73204070037939,126387100
2020-11-06,115.65104675292969,116.14798328794187,113.15658830155392,115.2905176092489,114457900
2020-11-09,113.34174346923828,118.86656705608227,113.07865981779163,117.41471908421029,154515300
2020-11-10,113.0007095336914,114.57922635490725,111.2078169609619,112.5914649825652,138023400
2020-11-11,116.43058776855469,116.56700262766775,113.45868412753177,114.18948120165986,112295000
2020-11-12,116.15774536132812,117.44394777392753,115.5341325209194,116.55725128655479,103162300
2020-11-13,116.20646667480469,116.60596516096147,114.85205685711352,116.38185824859463,81581900
2020-11-16,117.2198486328125,117.89217685699917,115.12489562341473,115.87517731633525,91183000
2020-11-17,116.3331298828125,117.58035548799745,115.91413933412841,116.48903680048612,74271000
2020-11-18,115.00794219970703,116.75211168169893,114.97871151334662,115.57309358284304,76322100
2020-11-19,115.60233306884766,116.01157757714591,113.81918672462538,114.579214364051,74113000
2020-11-20,114.33562469482422,115.72901129196754,114.28690935456355,115.60234248642783,73604300
2020-11-23,110.93498992919922,114.60846723797194,110.83755181002277,114.17973059273324,127959300
2020-11-24,112.22118377685547,112.88377334383199,109.70724035208704,110.99345018861624,113874200
2020-11-25,113.05916595458984,113.76073225947121,112.22118480532058,112.59146004070323,76499200
2020-11-27,113.60482025146484,114.48177809334693,113.24429850772803,113.58533560344574,46691300
2020-11-30,116.00183868408203,117.87267708944432,113.81918644377502,113.97509336124737,169410200
2020-12-01,119.57785034179688,120.30864717087333,116.93723869148661,117.91163446358856,127728200
2020-12-02,119.92864227294922,120.21121795981708,117.7947129955284,118.89577762307528,89004200
2020-12-03,119.792236328125,120.61072532946784,119.08092403824773,120.35738030969706,78967600
2020-12-04,119.11991119384766,119.71429334953903,118.40859884170744,119.46094830759233,78260400
2020-12-07,120.58149719238281,121.38050156328545,119.1199032870206,119.17836466433876,86712000
2020-12-08,121.19536590576172,121.78000942455122,119.93839423484614,121.18562729875275,82225500
2020-12-09,118.66193389892578,122.72516309946796,117.90190627108922,121.34152267781417,115089200
2020-12-10,120.08454895019531,120.69842312660181,117.07366917962338,117.4147062587099,81312200
2020-12-11,119.27584075927734,119.61687793774595,117.46346325764083,119.2953254120243,86939800
2020-12-14,118.66193389892578,120.19173519532912,118.42808095975704,119.46093825563229,79184500
2020-12-15,124.60575103759766,124.62524311960807,120.95176623601054,121.15638849281328,157243700
2020-12-16,124.53755187988281,125.08321126755321,123.31955686522454,124.14779942243345,98208600
2020-12-17,125.40475463867188,126.2622278245828,124.76164974923869,125.59963085326014,94359800
2020-12-18,123.41699981689453,125.79452841437983,122.8908250895469,125.65811357033245,192541500
2020-12-21,124.94677734375,125.02473079695858,120.2891663082695,121.81896751574804,121251600
2020-12-22,128.50335693359375,130.9685777717825,126.33044301842824,128.24026583476893,168904800
2020-12-23,127.60689544677734,129.0392437617865,127.43149645083432,128.77616757002454,88223700
2020-12-24,128.59103393554688,130.04288924480903,127.74331422195132,127.95768251910687,54930100
2020-12-28,133.19021606445312,133.82356763345643,130.09162848432888,130.55934935520793,124486200
2020-12-29,131.41676330566406,135.236393246922,130.9003346955004,134.5153498347467,121047300
2020-12-30,130.2962188720703,132.5081016930773,129.9844050523243,132.10859581206566,96452100
2020-12-31,129.29261779785156,131.29013272873263,128.3474524139923,130.64702774975748,99116600
2021-01-04,126.0965805053711,130.18904042592823,123.51442981152032,130.10134836082602,143301900
2021-01-05,127.6556167602539,128.3669365572837,125.14167325368666,125.58990196321088,97664900
2021-01-06,123.35853576660156,127.69460255545032,123.14416745080455,124.44986199518105,155088000
2021-01-07,127.56790161132812,128.2597291998155,124.58625271929365,125.07345063938035,109578200
2021-01-08,128.66903686523438,129.23418851428528,126.89562842840827,129.03929735604794,105158200
2021-01-11,125.67759704589844,126.83713071211609,125.20989110987996,125.88222675621482,100384500
2021-01-12,125.50220489501953,126.36941672040446,123.6118743194809,125.2098831281038,91951100
2021-01-13,127.5386962890625,128.08435568917824,125.20015175482261,125.4632279789547,88636800
2021-01-14,125.60936737060547,127.64585104411022,125.46319907832084,127.45097485583084,90221800
2021-01-15,123.88469696044922,126.8858381851589,123.74828212605794,125.48270567821912,111598500
2021-01-19,124.55701446533203,125.4144875103759,123.68980281499435,124.50829170266368,90757300
2021-01-20,128.6494598388672,129.09768839153264,125.25856705140419,125.36575117042649,104319500
2021-01-21,133.3656005859375,136.09391286738688,130.16958230050147,130.37421204055514,120150900
2021-01-22,135.5092315673828,136.26925910487765,131.56292558848264,132.79065894872045,114459400
2021-01-25,139.26068115234375,141.37511878863197,133.0440296191869,139.40684948015027,157611700
2021-01-26,139.49452209472656,140.60533283780688,137.7503450890547,139.92325867417892,98390600
2021-01-27,138.42269897460938,140.605351455325,136.8149514568833,139.75761679075893,140843800
2021-01-28,133.57992553710938,138.35447419549072,133.19991174456135,135.94771521998626,142621100
2021-01-29,128.58128356933594,133.2388945668448,126.8760908230651,132.35219077043976,177523800
2021-02-01,130.7054901123047,131.9137466089755,127.57767214071629,130.32547623427098,106239800
2021-02-02,131.53370666503906,132.8199015096137,131.16343146870483,132.2547501087198,83305400
2021-02-03,130.5106201171875,132.29376682043633,130.1890676099028,132.2840133435427,89880900
2021-02-04,133.87225341796875,133.88199202454763,131.1439418976162,132.81016544490666,84183100
2021-02-05,133.45751953125,134.1015854508509,132.57925865202728,134.033283551068,75693800
2021-02-08,133.60389709472656,133.65269267140306,131.66194630942968,132.7451425942424,71297200
2021-02-09,132.72564697265625,134.55050063798447,132.56952194364052,133.32091738610043,76774200
2021-02-10,132.12060546875,133.6819746696006,131.15450660056266,133.18428060554035,73046600
2021-02-11,131.8668975830078,133.09646585492624,130.5397381460376,132.61829297068624,64280000
2021-02-12,132.10110473632812,132.257244658681,130.46168022259064,131.10574623455432,60145100
2021-02-16,129.97373962402344,132.7256347192669,129.58338986171597,132.21820236374853,80576300
2021-02-17,127.68046569824219,129.02714615555675,126.34355329024206,128.0805685718384,97918500
2021-02-18,126.5777816772461,126.86077223279327,124.33331888275549,126.08008757945029,96856700
2021-02-19,126.73387908935547,127.55360598648207,125.68972531908409,127.09495441093769,87668800
2021-02-22,122.95735931396484,126.5875301611266,122.56701700171384,124.91881659012454,103916400
2021-02-23,122.82073211669922,123.65020481957035,115.53111655663116,120.77144442573531,158273000
2021-02-24,122.32305145263672,122.52797948716125,119.27839785951765,121.92295598861077,111039900
2021-02-25,118.0683364868164,123.40624834822879,117.62920604594376,121.66923290454905,148199500
2021-02-26,118.33181762695312,121.83512279314837,118.27326144324365,119.62969515081251,164560400
2021-03-01,124.7041244506836,124.8407431312115,119.82486458851659,120.7616815886335,116307900
2021-03-02,122.09859466552734,125.61166008144252,121.99125035893012,125.30914836930083,102260900
2021-03-03,119.11249542236328,122.67435679168018,118.89780678629857,121.79608848285189,112966300
2021-03-04,117.2291030883789,120.61531086428089,115.75557186593713,118.80998607618001,178155000
2021-03-05,118.48796844482422,118.99541574144496,114.73093908727515,118.05859855363883,153766600
2021-03-08,113.55013275146484,118.0780851740985,113.40375347089481,118.00977583585376,154376600
2021-03-09,118.16590881347656,119.11248639429279,115.92145380009946,116.1556561829824,129525800
2021-03-10,117.08274841308594,119.21985963517788,116.56554050118474,118.75145475574458,111943300
2021-03-11,119.0149154663086,120.23473053231106,118.33182200741135,119.58091144377221,103026500
2021-03-12,118.10736083984375,118.24397951783547,116.28252245017181,117.49257678888105,88105100
2021-03-15,120.99588775634766,121.00564836102156,117.51209640376013,118.47819524715763,92403800
2021-03-16,122.5377426147461,124.1478999993401,121.7082698545493,122.6646007020175,115227900
2021-03-17,121.7472915649414,122.82072722265787,119.38572418377375,121.05443757273207,111932600
2021-03-18,117.61943817138672,120.20544741210641,117.41451014863442,119.91268883951182,121229700
2021-03-19,117.09249114990234,118.49772055342008,116.78997938198532,117.00466803476282,185549500
2021-03-22,120.41038513183594,120.87879739667785,117.3559708631763,117.42428020959487,111912300
2021-03-23,119.5809097290039,121.23985521691415,119.19056742444849,120.35183373308179,95467100
2021-03-24,117.1900634765625,119.93221266793454,117.17054971237121,119.85414272084951,88530500
2021-03-25,117.6780014038086,118.72217030027896,116.12640013534126,116.65336116382848,98844700
2021-03-26,118.28301239013672,118.54649658241553,116.04831056099164,117.44377912870549,94071200
2021-03-29,118.45867919921875,119.61994551573255,117.81462072071783,118.7124028156756,80819200
2021-03-30,117.0046615600586,117.49258758203952,115.98977454091903,117.20958959587135,85671900
2021-03-31,119.20033264160156,120.53724522159463,118.2244805650353,118.71240660331843,118323800
2021-04-01,120.02980041503906,121.18130611520114,119.53211379208796,120.6738663324064,75089100
2021-04-05,122.85978698730469,123.11351063056416,120.09812362016332,120.87880831704123,88651200
2021-04-06,123.16228485107422,124.06006693940361,122.61581009211896,123.44528283557895,80171300
2021-04-07,124.81147003173828,124.830983795515,122.11811647580448,122.79145672607788,83466700
2021-04-08,127.21206665039062,127.24134101901195,125.41650255345681,125.83611176390906,88844600
2021-04-09,129.788330078125,129.82735761061758,126.34357333569822,126.66560631746748,106686700
2021-04-12,128.0708465576172,129.64196917644963,127.47557612711987,129.31993616746033,91420000
2021-04-13,131.18374633789062,131.40820296609388,128.7441169120697,129.2418108447396,91266500
2021-04-14,128.84169006347656,131.73997060807946,128.48062972374757,131.6814218924817,87222800
2021-04-15,131.25209045410156,131.7400164409198,130.41285716116144,130.5885182593821,89347100
2021-04-16,130.9202880859375,131.41796717012542,130.0615336909614,131.05690674965481,84922400
2021-04-19,131.58384704589844,132.19863841633452,130.12006941367238,130.2859624251534,94264200
2021-04-20,129.89566040039062,132.25722045509355,128.6270498214987,131.75954129528387,94812300
2021-04-21,130.27622985839844,130.52019283566136,128.12935863654846,129.16375927769226,68847100
2021-04-22,128.75390625,130.91053068046259,128.2367059174283,129.82733444067082,84566500
2021-04-23,131.07647705078125,131.85714691281353,128.9686326865185,128.9686326865185,78657500
2021-04-26,131.46673583984375,131.79852182807838,130.33474434906316,131.57408011725076,66905100
2021-04-27,131.14476013183594,132.1401334204204,130.87152274129448,131.7497836551319,66015800
2021-04-28,130.35430908203125,131.7595383135996,129.86638309275443,131.06667685708592,107760100
2021-04-29,130.2567138671875,133.76003367761894,129.25158755183847,133.17451655261294,151101000
2021-04-30,128.28550720214844,130.33478741572688,127.90492552746106,128.59777209122348,109839500
2021-05-03,129.33941650390625,130.83248375117557,128.64656992797262,128.85149050777056,75135100
2021-05-04,124.76268005371094,128.31478827842903,123.64044873461123,128.02202969252124,137564700
2021-05-05,125.00663757324219,127.29988066325254,124.87977205806523,126.08006575676235,84000900
2021-05-06,126.6070327758789,126.61678593451141,124.06005123769593,124.80170077752533,78128300
2021-05-07,127.28153228759766,128.30790544082245,126.56793953638302,127.90713783845663,78973300
2021-05-10,123.99707794189453,126.62657341198205,123.95797666716017,126.49950732025513,88071200
2021-05-11,123.07823181152344,123.43012839060427,120.00884494360865,120.72243020113098,126142800
2021-05-12,120.00885009765625,121.83679573122357,119.50054838799285,120.62468591755979,112172300
2021-05-13,122.15937805175781,123.31283969833798,121.4653471184995,121.77814989768362,105861300
2021-05-14,124.58358764648438,125.013694229742,123.01957387710111,123.4105791838984,81918000
2021-05-17,123.43013763427734,124.07529756948797,122.35487853339957,123.96777091361953,74244600
2021-05-18,122.04205322265625,124.1339228470044,121.97362785953477,123.71359348559957,63342900
2021-05-19,121.88567352294922,122.1104965529405,120.09682917810171,120.39008503908883,92612000
2021-05-20,124.44673919677734,124.84752169451296,122.2864439727993,122.41352498808429,76857100
2021-05-21,122.60901641845703,125.12121552562014,122.39396313602347,124.94526351797502,79295400
2021-05-24,124.24146270751953,125.06257461018313,123.10755550398203,123.17598087438682,63092900
2021-05-25,124.04597473144531,125.43404408732667,123.47901735071959,124.94528180981987,72009500
2021-05-26,123.99707794189453,124.52493396410016,123.57674856075704,124.10460458296265,56575900
2021-05-27,122.46239471435547,124.76931783925218,122.26689578830224,123.5963093673209,94625600
2021-05-28,121.80746459960938,122.97070334084246,121.74881641359961,122.74587286479516,71311100
2021-06-01,121.4848861694336,122.53082109382872,121.15253650084358,122.2668967957017,67637100
2021-06-02,122.24734497070312,122.42329699238253,121.26006567031901,121.4848886960278,59278900
2021-06-03,120.76152801513672,122.04206311064841,120.36074552880676,121.87588828071905,76229200
2021-06-04,123.05867004394531,123.32260178464209,121.06454977410385,121.27960305680327,75169300
2021-06-07,123.06846618652344,123.47901844884905,122.02253116137574,123.33239051007368,71057600
2021-06-08,123.8895492553711,125.57087420996747,123.37147042485411,123.75269852496304,74403800
2021-06-09,124.2707748413086,124.87683339071532,123.67449347467762,124.34897738790404,56877900
2021-06-10,123.27373504638672,125.30695678436511,123.10756020588629,124.16326489562331,71186400
2021-06-11,124.48583984375,124.57381958141005,123.26395290484824,123.68428231014268,53522400
2021-06-14,127.54544067382812,127.60408885976287,124.2121370186317,124.94526917403981,96906500
2021-06-15,126.72434997558594,127.66276579909551,126.47997256396104,127.01760585265852,62746300
2021-06-16,127.2228775024414,127.94624002739722,125.57089869031938,127.43793082295223,91815000
2021-06-17,128.82595825195312,129.56887494764572,126.73408871652109,126.88072407701245,96721700
2021-06-18,127.52592468261719,128.5522979565162,127.31087135088615,127.77030211271021,108953300
2021-06-21,129.32447814941406,129.43200476469517,126.30397811416485,127.36945962838168,79663300
2021-06-22,130.96673583984375,131.06449276893142,128.65981252013916,129.15835197662773,74783600
2021-06-23,130.69305419921875,131.2991204035654,130.2336234107885,130.76148704310285,60214200
2021-06-24,130.40957641601562,131.6119092053028,129.94036100724742,131.42617997045056,68711000
2021-06-25,130.1162872314453,130.87874343114333,129.82303140488202,130.45842151503766,70783700
2021-06-28,131.74874877929688,132.20817950576375,130.35091714623502,130.40956533844553,62111300
2021-06-29,133.26388549804688,133.42029061372372,131.32842066728736,131.76829700396732,64556100
2021-06-30,133.8797149658203,134.319591281627,132.81421821699357,133.1074740660687,63261400
2021-07-01,134.1827392578125,134.24138744394435,132.70669030063868,133.52780965332033,52485800
2021-07-02,136.81222534179688,136.8513191558301,134.65192295511142,134.7985434022486,78852600
2021-07-06,138.82594299316406,139.93051890084107,136.91980190719306,136.91980190719306,108181800
2021-07-07,141.3185577392578,141.63135302793145,139.45151098591106,140.3117092164722,104911600
2021-07-08,140.01846313476562,140.8200131513889,137.50625661436462,138.39579381995796,105575500
2021-07-09,141.84640502929688,142.3742535997312,139.44172508137947,139.53948199823574,99890800
2021-07-12,141.25010681152344,143.02918106026846,140.7613521166739,142.92165443077715,76299700
2021-07-13,142.36448669433594,144.1435611902038,140.3996979177406,140.79069576168808,100827100
2021-07-14,145.79556274414062,146.20612993530744,144.35862232189876,144.76918951306558,127050800
2021-07-15,145.14060974121094,146.626428391954,143.7818721014033,145.88352652438826,106820300
2021-07-16,143.09764099121094,146.3918438290554,142.59911642566018,145.12109318169695,93251400
2021-07-19,139.2462158203125,140.82979124521293,138.48375965542388,140.51698106699695,121434600
2021-07-20,142.86305236816406,143.7916986175757,139.7448086120487,140.2335635156902,96350000
2021-07-21,142.12985229492188,142.84344485349072,141.3771808411678,142.25693328231802,74993500
2021-07-22,143.4984130859375,144.86692056753935,142.53067320676791,142.65775422849268,77338200
2021-07-23,145.21881103515625,145.3752161371665,143.6156960285799,144.23153179548808,71447400
2021-07-26,145.63916015625,146.46026463758602,144.37816442398642,144.9353520535012,72434100
2021-07-27,143.4690704345703,145.85419595024982,142.27650767673055,145.76620876125995,104818600
2021-07-28,141.71932983398438,143.66457920057397,139.33420415472008,141.55315500100113,118931200
2021-07-29,142.36448669433594,143.25402394226987,141.3283289838246,141.43585562825191,56699500
2021-07-30,142.5795440673828,143.03897475076792,140.86890234879084,141.13283410460213,70440600
2021-08-02,142.2471923828125,143.6450238649846,141.98326063074202,143.06829681635188,62880000
2021-08-03,144.0458221435547,144.71052154385873,141.91484335749328,142.53067920795002,64786600
2021-08-04,143.64501953125,144.46612394001684,142.99008994933277,143.95782973398676,56368300
2021-08-05,143.75253295898438,144.51498911354923,142.882550171565,143.67433041548927,46397700
2021-08-06,143.06729125976562,144.01689744386482,142.56801978751224,143.2728824177294,54126800
2021-08-09,143.0183563232422,143.6155312622221,142.46034872273202,143.1260440970898,48908700
2021-08-10,142.5386505126953,144.60428668695926,142.2449552630066,143.36098526145494,69023100
2021-08-11,142.79318237304688,143.63510081183063,142.4701190832618,142.97918986758629,48493500
2021-08-12,145.7594451904297,145.91608462298464,142.77357136091953,143.11621825238865,72282600
2021-08-13,145.96505737304688,146.2979050117812,145.15250700463497,145.8377859484882,59375000
2021-08-16,147.94259643554688,148.01113180908496,143.39037176189015,145.41684086363392,103296000
2021-08-17,147.03211975097656,148.4907815727172,145.95524228570045,147.0712721415507,92229700
2021-08-18,143.28262329101562,147.55095017265285,143.0770321954558,146.65029596030178,86326000
2021-08-19,143.61550903320312,144.888178453154,141.46176882757268,141.9806239472667,86960300
2021-08-20,145.07418823242188,145.3776678425582,143.69383103345265,144.33995758675238,60549600
2021-08-23,146.56222534179688,147.03212874723278,144.78048523349747,145.1916525804989,60131800
2021-08-24,146.47410583496094,147.68803914447207,146.01398679478913,146.30768202395666,48606400
2021-08-25,145.24057006835938,147.15936550708102,144.69234706814075,146.660079252059,58991300
2021-08-26,144.43785095214844,145.98463202414845,144.40848292036043,145.23083262430814,48597200
2021-08-27,145.47557067871094,145.62241083209685,143.7427821789538,144.37910942757367,55802400
2021-08-30,149.90049743652344,150.2627279823977,145.48532997591,145.86712924689024,90956700
2021-08-31,148.63763427734375,149.5872403166816,148.1089799162903,149.45018454491938,86453100
2021-09-01,149.3033447265625,151.72141211238971,149.1369209108447,149.61662363000326,80313700
2021-09-02,150.4193572998047,151.46686670695442,149.1956397332981,150.63473278654652,71115500
2021-09-03,151.05572509765625,151.3787883827347,149.87115971903515,150.5270706537238,57808700
2021-09-07,153.39547729492188,153.95348484848995,151.14383353713905,151.71164039348162,82278300
2021-09-08,151.84866333007812,153.73807604944514,150.74241788918883,153.67933999735516,74420200
2021-09-09,150.83056640625,152.82766725771464,150.71307934113239,152.2207080167917,57305700
2021-09-10,145.83779907226562,152.21091623055125,145.5734718351498,151.74101276076019,140893200
2021-09-13,146.40557861328125,148.2362553872636,145.6223963511956,147.462872426403,102404300
2021-09-14,145.00563049316406,147.8936158708618,143.8210802661935,147.18875336474773,109296300
2021-09-15,145.89649963378906,146.29788257432963,143.2924251085685,145.4363806410637,83281300
2021-09-16,145.6615447998047,145.837767899535,144.12456328294863,145.31891283926268,68034100
2021-09-17,142.9889678955078,145.69094622198233,142.69527265072225,145.69094622198233,129868800
2021-09-20,139.93455505371094,141.79459979953563,138.29967015990616,140.7764733460014,123478900
2021-09-21,140.41429138183594,141.55970457818128,139.77796399538977,140.9037785830911,75834000
2021-09-22,142.78338623046875,143.35117809396385,140.67858283814957,141.41281345310648,76404300
2021-09-23,143.74276733398438,143.98751085632557,142.57778577756685,143.56654423015996,64838200
2021-09-24,143.83084106445312,144.36927968756947,142.4994359863636,142.5973393498233,53477900
2021-09-27,142.31349182128906,142.8910980217354,140.79609357882552,142.41139522826984,74150700
2021-09-28,138.92625427246094,141.7065378549354,138.71087871937146,140.2380763227599,108972300
2021-09-29,139.82687377929688,141.41280705571026,139.04369150451467,139.47444250254287,74602000
2021-09-30,138.52487182617188,141.34432276080332,138.3094962721118,140.63946002714547,89056700
2021-10-01,139.65066528320312,139.91499250291432,136.1851031474959,138.91643462464168,94639600
2021-10-04,136.2144775390625,139.21993567866247,135.36277471551017,138.7793853125862,98322000
2021-10-05,138.14306640625,139.24931216410243,136.42986135228304,136.5571327935829,80861100
2021-10-06,139.0143280029297,139.16116814887556,135.46064709144002,136.53752462157624,83221100
2021-10-07,140.2771759033203,141.18762947818155,139.71916849895038,140.05201606913297,61732700
2021-10-08,139.89540100097656,141.14848672637,139.5625533728477,141.00164657806616,58773200
2021-10-11,139.8072967529297,141.76524506387435,138.82832259745734,139.27865728167708,64452200
2021-10-12,138.5346221923828,140.23804253698972,138.07450316144806,140.2184588719824,73035900
2021-10-13,137.94725036621094,138.4269381369984,136.2731980054475,138.27031362663757,78762700
2021-10-14,140.73728942871094,140.85477646031666,138.53459804505525,139.12198838921287,69907100
2021-10-15,141.7946319580078,141.85336802507683,140.49259436544995,140.7471372400319,67940300
2021-10-18,143.46864318847656,143.75253907676628,140.14992191440837,140.43381780269812,85589200
2021-10-19,145.63217163085938,146.03355456911197,143.4686473852741,143.91896707476286,76378900
2021-10-20,146.12168884277344,146.6013915952755,145.00565881312252,145.57346566160615,58418800
2021-10-21,146.33705139160156,146.4936908403183,144.76090241654427,145.68114050530517,61421000
2021-10-22,145.5636444091797,147.02230608843539,145.51469272227448,146.54261839545387,58883400
2021-10-25,145.5146942138672,146.22934104854468,144.51613655500375,145.55384660101817,50720600
2021-10-26,146.180419921875,147.6684497999659,145.87692540269924,146.190204285219,60893400
2021-10-27,145.72030639648438,146.58179347999342,145.36787510933436,146.21957782913032,56094900
2021-10-28,149.3621063232422,149.94948190193364,146.57202377608343,146.669927174846,100077900
2021-10-29,146.65036010742188,146.78741591842655,143.33163766998564,144.12460450065296,124953200
2021-11-01,145.82798767089844,146.55241894044252,144.69237413631248,145.85735569869297,74588300
2021-11-02,146.86570739746094,148.3831203302802,145.5245026428988,145.53430194477542,69122000
2021-11-03,148.3048095703125,148.77471301203136,146.66992441982393,147.22793195599735,54511500
2021-11-04,147.78594970703125,149.22502801768104,147.47267079725674,148.39290892226862,60394600
2021-11-05,148.31533813476562,149.21730693838492,147.11924549176268,148.9133844562671,65463900
2021-11-08,147.49180603027344,148.5996660295044,147.21729443113375,148.44279798435025,55020900
2021-11-09,147.85455322265625,148.46239820996468,147.11925107616622,147.25650687845393,56787900
2021-11-10,145.02122497558594,147.1879224121505,144.95260453755975,147.08007747259725,65187100
2021-11-11,144.97215270996094,146.50157863651478,144.7858737902316,146.04080309791993,41000000
2021-11-12,147.05062866210938,147.45258246065882,144.5898079376244,145.5211876519379,63804000
2021-11-15,147.0604248046875,148.90358691602947,146.5015880097449,147.42316906541586,59222800
2021-11-16,148.04083251953125,148.52123530858523,146.41336017433824,147.0016078768631,59256200
2021-11-17,150.4820556640625,151.9624587476381,148.03104826490704,148.04084690898938,88807000
2021-11-18,154.7761993408203,155.56052464418286,150.0506651936485,150.69773469090467,137827700
2021-11-19,157.40367126464844,157.86446177371923,153.4624478516477,154.56049419168397,117305600
2021-11-22,157.864501953125,162.45278100729988,157.84488970355858,158.5115565911854,117467900
2021-11-23,158.24684143066406,158.62919797716998,155.9428885480248,157.96251620186436,96041900
2021-11-24,158.76646423339844,158.96254184147043,156.5115343411642,157.59978226969068,69463600
2021-11-26,153.73696899414062,157.30563478087385,153.29579070221752,156.44289044282164,76959800
2021-11-29,157.0997772216797,158.03115705077292,155.67818094806347,156.24681646555752,88748200
2021-11-30,162.06057739257812,162.27626719412675,156.78600581613065,156.854641189241,174048100
2021-12-01,161.54095458984375,166.9625802409004,161.3056525599402,164.19783748862517,152052500
2021-12-02,160.55079650878906,160.98217624012287,154.70760276553068,155.6291840170596,136739200
2021-12-03,158.66839599609375,161.72726310588908,156.5899467105327,160.80568201972204,118023100
2021-12-06,162.08021545410156,164.59004449763117,161.06058805531697,161.0703866988541,107497000
2021-12-07,167.8253631591797,168.21753329951792,165.0410224817036,165.76652602150847,120405400
2021-12-08,171.64892578125,172.51168504122978,167.35475668604474,168.7567404835119,116998900
2021-12-09,171.13912963867188,173.28621440591945,170.5116723744327,171.48227664120193,108923700
2021-12-10,175.93328857421875,176.10976886642817,171.26657639018677,171.77639006130698,115402700
2021-12-13,172.29600524902344,178.5607789713786,172.09011406463858,177.57056250136455,153237000
2021-12-14,170.91363525390625,174.25681265308427,168.83518594286804,171.81560410510698,139380400
2021-12-15,175.7862548828125,175.9823324841572,168.93323276156414,171.6783640596761,131063300
2021-12-16,168.8842010498047,177.59018373746022,167.40379803106163,175.76663371395836,150185800
2021-12-17,167.78616333007812,170.07050404048465,166.36458201855805,166.59986915660923,195432700
2021-12-20,166.4234161376953,167.23715245654458,164.17829975707315,164.98222247126822,107499100
2021-12-21,169.59988403320312,169.80576024164466,165.8057150631417,168.19790026438204,91185900
2021-12-22,172.19796752929688,172.4136573675495,168.77635596770887,169.64891396436306,92135300
2021-12-23,172.82540893554688,173.38424572693862,171.8352074670007,172.4038429011369,68356600
2021-12-27,176.7960662841797,176.8842989595941,173.5999580433746,173.61955533140323,74919600
2021-12-28,175.7764434814453,177.77647393560375,175.03134260309423,176.62940424561387,79144300
2021-12-29,175.8646697998047,177.0901733747063,174.64896486798852,175.81564666485653,62348900
2021-12-30,174.7078094482422,177.03137470215592,174.5999645211849,175.95292543158308,59773000
2021-12-31,174.0901336669922,175.7175909576372,173.7861962305415,174.59993235574382,64062300
2022-01-03,178.44313049316406,179.2960912081591,174.22740989529922,174.34505345884557,104487900
2022-01-04,176.1784210205078,179.3549322145944,175.6097854694808,179.051009669682,99310400
2022-01-05,171.49208068847656,176.639196130045,171.21756906170717,176.09017287650624,94537600
2022-01-06,168.6293182373047,171.86465117218228,168.27637255423144,169.31559735445745,96904000
2022-01-07,168.79595947265625,170.72735431349597,167.6783008049415,169.50185073224034,86709100
2022-01-10,168.81556701660156,169.119489502726,164.87434342032694,165.7665135929736,106765600
2022-01-11,171.64892578125,171.74695708640064,167.47241519588906,168.9430194109857,76138300
2022-01-12,172.09011840820312,173.70777719583765,171.39404073246158,172.66855252404713,74805200
2022-01-13,168.81556701660156,173.15874440691425,168.42339690566672,172.33520961359125,84505800
2022-01-14,169.67835998535156,170.37443776083572,167.73715121031663,167.98225196839815,80440800
2022-01-18,166.472412109375,169.15870642783565,166.09005558435084,168.1488926576498,90956700
2022-01-19,162.9723663330078,167.72732627847407,162.68805608048748,166.6684893743364,94815000
2022-01-20,161.2860870361328,166.35476859042288,160.9625522612085,163.7076835662155,91420500
2022-01-21,159.2272491455078,163.070426973366,159.1194042209609,161.19785371976124,122848900
2022-01-24,158.45272827148438,159.11941009139656,151.66834129815217,156.88409244537576,162294600
2022-01-25,156.64877319335938,159.5703696285005,153.942866591661,155.86444788627315,115798400
2022-01-26,156.560546875,161.1684376714049,154.72719817611775,160.29587965880856,108275300
2022-01-27,156.0997772216797,160.62923459530796,155.17819594692543,159.26647493321232,121954600
2022-01-28,166.99200439453125,167.01161663852113,159.60957278691356,162.4625484172025,179935700
2022-01-31,171.35482788085938,171.57051772849903,166.1881001011021,166.82537099995082,115541600
2022-02-01,171.18817138671875,171.41365989188193,168.93324145579845,170.5999235926481,86213900
2022-02-02,172.39404296875,172.43326746235797,169.93323706636977,171.32540739423024,84914300
2022-02-03,169.51165771484375,172.78621481447524,168.74694463929947,171.0606961129302,89418100
2022-02-04,169.2269744873047,170.9056058671137,167.54834310749567,168.52999503096257,82465400
2022-02-07,168.5103759765625,170.75835233330088,167.8133965069876,169.68835531132382,77251200
2022-02-08,171.6222381591797,172.1327014444133,168.28461203735645,168.57911066263827,74829200
2022-02-09,173.04559326171875,173.40879966630814,171.6909088658484,172.81981752201338,71285000
2022-02-10,168.96194458007812,172.26029603848204,168.40241070544232,170.94488589786454,90865900
2022-02-11,165.54579162597656,169.90432887481495,164.95679443820137,169.16808987950634,98670700
2022-02-14,165.78138732910156,166.46854070339387,163.5039475985097,164.2990832872494,86185500
2022-02-15,169.61962890625,169.77669680858907,167.1262396166007,167.8330301983069,62527400
2022-02-16,169.3840789794922,170.15957757586978,166.92994864069578,168.69692548039376,61177400
2022-02-17,165.78138732910156,168.7557915611827,165.37890643172315,167.8919330456037,69589300
2022-02-18,164.2303924560547,167.4109355405672,163.1407580714809,166.70415983864797,82772700
2022-02-22,161.30506896972656,163.63157949063682,159.17487088048674,161.95294792646703,91162800
2022-02-23,157.133056640625,163.10148814384206,156.8189207831809,162.50267977205857,90009200
2022-02-24,159.7540283203125,159.8620106235458,149.21108200225234,149.7804418757718,141147500
2022-02-25,161.82533264160156,162.090367887761,157.91834703084373,160.83385456915977,91974200
2022-02-28,162.09036254882812,162.38486112479202,159.44971644975743,160.06816196139965,95056600
2022-03-01,160.2056427001953,163.54326930615582,158.99821463810176,161.6781210613714,83474400
2022-03-02,163.5039825439453,164.28930727333417,159.9602176218132,161.37379913894847,79724800
2022-03-03,163.18002319335938,165.81085859107165,162.51250696008478,165.3789292736247,76678400
2022-03-04,160.17616271972656,162.512499384929,159.12580281837,161.47195061166718,83737200
2022-03-07,156.37713623046875,161.99218577844468,156.12189717358572,160.36264017995268,96418800
2022-03-08,154.55130004882812,159.89148955943892,152.94139129743706,155.90598466141114,131148300
2022-03-09,159.96018981933594,160.41175632836593,156.4851483427237,158.51716018630677,91454900
2022-03-10,155.61146545410156,157.4471497383223,153.11806120676204,157.26063347822767,105342000
2022-03-11,151.8909912109375,156.357510261072,151.66521547258807,156.0139261115159,96970100
2022-03-14,147.85643005371094,151.2922123001873,147.34598176184335,148.67120306961968,108732100
2022-03-15,152.24440002441406,152.71560375350202,147.62082764624324,148.13127588452474,92964300
2022-03-16,156.66184997558594,157.0643309184818,151.62598505111097,154.16846031293665,102300200
2022-03-17,157.6729278564453,158.04596038224682,154.73779817864818,155.6998128738619,75615400
2022-03-18,160.97129821777344,161.46212424049523,156.82872538769567,157.56496442177837,123511700
2022-03-21,162.34561157226562,163.2978152048177,160.0190861607253,160.50991215775952,95811400
2022-03-22,165.72251892089844,166.31150120856418,161.88425551749586,162.4732378051616,81532000
2022-03-23,167.08702087402344,169.4724284348405,164.57397876026056,164.9077518788254,98062700
2022-03-24,170.87615966796875,170.94486751449384,167.08698259633016,167.92137775453384,90131400
2022-03-25,171.5142364501953,172.06395916657084,169.580380836561,170.68965237563202,80546200
2022-03-28,172.3780975341797,172.5057021088352,168.84414433562662,169.01102337849983,90371900
2022-03-29,175.67642211914062,175.7254927287122,173.10448407991993,173.44806821983224,100589400
2022-03-30,174.50827026367188,176.31450624555694,173.45789549385026,175.27395758161924,92633200
2022-03-31,171.40625,174.76349791877144,171.200096496919,174.57698164903633,103049300
2022-04-01,171.11172485351562,171.67127357586256,168.78521485365147,170.83686354462102,78751300
2022-04-04,175.166015625,175.21510122926847,171.2394069446954,171.3670265200288,76468400
2022-04-05,171.84800720214844,175.02856526846452,171.21975048299214,174.2432406248137,73401800
2022-04-06,168.67724609375,170.44422249190762,167.00844087614192,169.1975203972604,89058800
2022-04-07,168.98158264160156,170.17919933632717,166.73360604638012,168.0195678303507,77594700
2022-04-08,166.96917724609375,168.6281714448174,166.09550760626425,168.6281714448174,76575500
2022-04-11,162.7088165283203,165.928633841103,162.46340353204835,165.61451299486157,72246700
2022-04-12,164.58380126953125,166.7532441092378,163.58251189337741,164.93719663883124,79265200
2022-04-13,167.2735137939453,167.90177054609936,163.71012681510052,164.31874633095592,70618900
2022-04-14,162.2572479248047,168.12753750441655,162.01183493170848,167.4894547350742,75329400
2022-04-18,162.04129028320312,163.5432165286054,160.56881239721503,160.91238158332047,69023900
2022-04-19,164.32855224609375,164.7408593011716,160.9025960723887,161.9922304806441,67723800
2022-04-20,164.1616973876953,165.78143254619067,163.05244055907946,165.66362409359377,67929800
2022-04-21,163.3665313720703,168.38277391627963,162.86589422198446,165.81085035411152,87227800
2022-04-22,158.82147216796875,164.78991818851023,158.53679967564108,163.40580023778472,84882400
2022-04-25,159.8914794921875,160.17615197605645,155.55257953271186,158.16376241881838,96046400
2022-04-26,153.92303466796875,159.36138008917553,153.84450071149385,159.27303500519898,95623200
2022-04-27,153.697265625,156.85817138310125,152.52909731194325,153.0493716898695,88063200
2022-04-28,160.6375274658203,161.5013859909982,156.01394010524191,156.3280759248776,130216800
2022-04-29,154.75746154785156,163.15059075650376,154.36480666392433,158.87058661487254,131747600
2022-05-02,155.061767578125,155.32680285229077,150.45781697290937,153.83470249054395,123055300
2022-05-03,156.5538330078125,157.7612755693258,153.45182454246736,155.24823424848756,88966500
2022-05-04,162.973876953125,163.42542850637253,156.33789953237485,156.74038046635485,108256500
2022-05-05,153.89358520507812,161.06945878722854,152.10697141040896,160.84368302574217,130525300
2022-05-06,154.6210174560547,156.74450401846758,151.57342016736078,153.37248392155865,116124600
2022-05-09,149.48928833007812,153.19555733402424,148.9289324864445,152.31076363237673,131577900
2022-05-10,151.8979034423828,154.09021465537515,150.3446125608553,152.89083834180113,115366700
2022-05-11,144.0233154296875,152.82200644382692,143.34497796029567,150.90497555260774,142689800
2022-05-12,140.14993286132812,143.72839581595062,136.45350338099348,140.35638928215414,182602000
2022-05-13,144.6230010986328,145.59626984264398,140.69062395231782,142.14559929622243,113990900
2022-05-16,143.07955932617188,145.0260971333287,141.74255027718928,143.08939987118117,86643800
2022-05-17,146.7169952392578,147.23803400578663,144.20026129048028,146.3434146138869,78336300
2022-05-18,138.4393310546875,144.86876045778243,137.53487119903903,144.3673878211131,109742900
2022-05-19,135.02801513671875,139.26514939022877,134.29069437332384,137.5152426451712,136095600
2022-05-20,135.26393127441406,138.3213549245238,130.36812621760984,136.73857261689477,137426100
2022-05-23,140.6906280517578,140.83808619870993,135.32292649026942,135.46055909436765,117726300
2022-05-24,137.9871368408203,139.56991949662205,135.00836187381935,138.4295263407137,104132700
2022-05-25,138.14442443847656,139.39294348204788,136.00127092128338,136.0897458139781,92482700
2022-05-26,141.34927368164062,141.89980399769817,134.82152921828146,135.06730275229472,90601500
2022-05-27,147.11021423339844,147.14953140069923,142.80425687385537,142.93206391903007,90978500
2022-05-31,146.32376098632812,148.11299992246586,144.35757226573517,146.54988348979353,103718400
2022-06-01,146.1959686279297,149.17474333360954,145.18336763808455,147.36583831364814,74286600
2022-06-02,148.65370178222656,148.712685042506,144.37723540201858,145.33083811208033,72348100
2022-06-03,142.92225646972656,145.46846714813478,142.01781149904664,144.4165490295479,88570300
2022-06-06,143.66940307617188,146.05833007006927,142.45036072118282,144.54435641942476,71598400
2022-06-07,146.1959686279297,146.48105939148104,141.66390303598558,141.9096766255686,67808200
2022-06-08,145.45863342285156,147.33633206027957,144.9670862924701,146.06814706425965,53950200
2022-06-09,140.2285919189453,145.44882105467732,140.12045092928022,144.59353368240036,69473000
2022-06-10,134.8117218017578,138.38034379484614,134.7428980025847,137.9084627463307,91437900
2022-06-13,129.65049743652344,132.9143631237499,129.21793348983346,130.6237513157455,122207100
2022-06-14,130.51556396484375,131.62646506958663,129.25720474921692,130.87931897306603,84784300
2022-06-15,133.14044189453125,135.0181554391388,129.92573462276167,132.01971509318932,91533000
2022-06-16,127.86125183105469,130.15186352165608,126.85849136974434,129.84710666597098,108123900
2022-06-17,129.3358917236328,130.8301993524765,127.61547659200777,127.87109072638007,134520300
2022-06-21,133.5730438232422,134.74292866881555,131.06616486939242,131.1644653180902,81000500
2022-06-22,133.0618133544922,135.4310591073431,131.64615522779903,132.5112679712454,73409200
2022-06-23,135.93246459960938,136.24704700188127,133.33709602733944,134.5069807437755,72433800
2022-06-24,139.26516723632812,139.51094085562102,137.40711927450707,137.53491135597412,89116800
2022-06-27,139.26516723632812,141.0642319296519,138.5868296469467,140.28757889222084,70207900
2022-06-28,135.11647033691406,140.99536950005523,134.99850383222812,139.72718457219997,67083400
2022-06-29,136.87620544433594,138.29186353568556,134.35948661563768,135.13613945781051,66242400
2022-06-30,134.40867614746094,136.0307760106686,131.50855048251,134.9297150126528,98964500
2022-07-01,136.58131408691406,136.6894550838494,133.36660581596968,133.7401715319748,71051600
2022-07-05,139.1668243408203,139.2159820551499,134.6150930089742,135.44090360755794,73353800
2022-07-06,140.50384521484375,141.68355545577728,138.69495517869038,138.96039485817002,74064300
2022-07-07,143.87583923339844,144.07245506921953,140.85773290060996,140.86755844211166,66253700
2022-07-08,144.55416870117188,145.0555563580384,142.5486630761882,142.80426217519934,64547800
2022-07-11,142.42088317871094,144.16096449444552,141.3493138659739,143.20736171130733,63141600
2022-07-12,143.3941192626953,145.94032961653699,142.59781536832085,143.29580384328963,77588800
2022-07-13,143.0303955078125,143.97415763799123,139.7173575069719,140.57265975093034,71185600
2022-07-14,145.9600067138672,146.4318877608006,140.82825345087886,141.64422349086814,78140700
2022-07-15,147.6312713623047,148.30960883923063,145.69457436327764,147.24786517980246,76259900
2022-07-18,144.5836944580078,149.00761906982018,144.219939344917,148.1916489524308,81420900
2022-07-19,148.447265625,148.67337315386493,144.4264128251581,145.41933284394,82982400
2022-07-20,150.45272827148438,151.12124012126654,147.8278685836861,148.56518922635394,64823400
2022-07-21,152.7237091064453,152.93999105761137,149.37135386420036,151.8880729314102,65086600
2022-07-22,151.48500061035156,153.63797957756256,150.8165036712,152.76302623024424,66675400
2022-07-25,150.3642578125,152.4189211302385,149.7055864857965,151.40633528462277,53623900
2022-07-26,149.037109375,150.50191035513055,148.25063089528444,149.68594024499822,55138700
2022-07-27,154.1393280029297,154.6702072541214,149.58761220557574,150.00050995604346,78620700
2022-07-28,154.68988037109375,154.97497109241723,151.79958098557822,154.32612531182656,81378700
2022-07-29,159.76268005371094,160.86375608227763,156.80357104125676,158.51416085291524,101786900
2022-08-01,158.77955627441406,160.82439423501998,158.17004260375904,158.28800912044616,67829400
2022-08-02,157.30491638183594,159.66435174491758,156.931350741657,157.39340627106276,59907000
2022-08-03,163.32144165039062,163.77365657473987,158.03239013819157,158.12086501458683,82507500
2022-08-04,163.0068817138672,164.36355679986545,161.65020662786893,163.20349759569137,55474100
2022-08-05,162.7804412841797,163.2726712063917,160.46695464111716,160.67369781797885,56697000
2022-08-08,162.3079071044922,165.20222176015508,161.64832074077538,163.78459702908208,60276900
2022-08-09,162.35711669921875,163.24313957743516,160.71307055191537,161.47110884266755,63135500
2022-08-10,166.6099853515625,166.7084223205678,164.30633795620102,165.07421541409994,70170500
2022-08-11,165.8716583251953,168.3328081399825,165.5763173430876,167.41725259761515,57149200
2022-08-12,169.425537109375,169.49444148391456,166.76748363956287,167.18096997345785,68039400
2022-08-15,170.49862670898438,170.69551570107743,168.6872239470608,168.85458034142326,54091700
2022-08-16,170.3411102294922,171.01055083145,168.99240485518098,170.0949952329147,56377100
2022-08-17,171.83746337890625,173.41259006684885,169.8882371550574,170.08512611334214,79542000
2022-08-18,171.44366455078125,172.1820093852319,170.4296721798688,171.04988664773987,62290100
2022-08-19,168.8545684814453,171.04007069000778,168.64782529018512,170.34109754225454,70346300
2022-08-22,164.96597290039062,167.22037973855075,164.54264728016773,167.05302333761028,69026800
2022-08-23,164.63124084472656,166.08825245369655,164.06025224472492,164.48357785406554,54147100
2022-08-24,164.9265594482422,165.4975479706951,163.6664520268514,164.7198312893935,53841500
2022-08-25,167.38771057128906,167.49600175790545,165.73382519932846,166.15713573322356,51218200
2022-08-26,161.07733154296875,168.3918767523516,161.01826634968077,167.91934018438116,78961000
2022-08-29,158.8721466064453,160.36851486839709,157.33639153558275,158.645710009374,73314000
2022-08-30,156.4405059814453,160.03377814075716,155.26899644924123,159.61046764917498,77906200
2022-08-31,154.77679443359375,158.0845804641707,154.69803583504827,157.81877207178803,87991100
2022-09-01,155.5052947998047,155.95813794862076,152.2664132669702,154.20580050146393,74229900
2022-09-02,153.38868713378906,157.86798246463846,152.56174446332417,157.26746135406307,76957800
2022-09-06,152.1285858154297,154.64880073393257,151.30164311185825,154.03844040820118,73714800
2022-09-07,153.536376953125,154.2353350897476,151.22289011406963,152.41409323627113,87449600
2022-09-08,152.05967712402344,153.93014485598613,150.30732474708108,152.23687268905203,84923800
2022-09-09,154.92449951171875,155.36751862661777,152.34521855062346,153.05403110845697,68028800
2022-09-12,160.89024353027344,161.70734689387623,156.82443513422925,157.10992184119257,104956000
2022-09-13,151.44927978515625,158.04515690767866,150.9865825148229,157.41510328747248,122656600
2022-09-14,152.89649963378906,154.65869166994483,151.22292042536563,152.38457616264293,87965400
2022-09-15,150.00213623046875,152.82754609590185,149.02753063381346,152.24670339235885,90481100
2022-09-16,148.3581085205078,148.99801648832616,146.06431507986616,148.8601926989242,162278800
2022-09-19,152.07936096191406,152.15811955641868,146.78297692105565,146.98970508767258,81474200
2022-09-20,154.4617462158203,155.6234166633189,150.7011173572486,151.0161367015711,107689800
2022-09-21,151.33116149902344,156.27315389590652,151.21303113007994,154.8949011643533,101696800
2022-09-22,150.36639404296875,152.06950527712038,148.56483082094806,150.01198791697018,86652500
2022-09-23,148.09226989746094,149.1161164282667,146.25133501023848,148.84046890574132,96029900
2022-09-26,148.42701721191406,151.38039679019585,147.31457276382835,147.3342661670832,93339400
2022-09-27,149.40164184570312,152.31565000946952,147.6197716771559,150.3664234461509,84442700
2022-09-28,147.51145935058594,148.29903022974963,142.58916013289422,145.34565069913458,146691400
2022-09-29,140.2658233642578,144.43993818318944,138.49379277972724,143.82957793472042,128138200
2022-09-30,136.05233764648438,140.87619954797051,135.85544869618502,139.0844755504192,124925300
2022-10-03,140.23631286621094,140.84668823250414,135.55028904590418,136.06221241134372,114311700
2022-10-04,143.82958984375,143.9477202186119,142.01817230643195,142.77621059568105,87830100
2022-10-05,144.12490844726562,145.08968986509632,140.7875903322469,141.83113033653302,79471000
2022-10-06,143.1699981689453,145.24720918960443,142.9632699990137,143.54409774342406,68402200
2022-10-07,137.91299438476562,140.87622852536393,137.282940601211,140.32491832079495,85925600
2022-10-10,138.23785400390625,139.68501122355408,136.41661224606074,138.23785400390625,74899000
2022-10-11,136.82020568847656,139.15338540565426,136.07202171996317,137.7259068150969,77033700
2022-10-12,136.19017028808594,138.17878336551573,136.01297472776957,136.9679019716922,70433700
2022-10-13,140.76792907714844,141.35859601492572,132.28187436958524,132.89224973345455,113224000
2022-10-14,136.22955322265625,142.27413585110418,136.04250345541635,142.0673926816115,88598000
2022-10-17,140.19692993164062,140.67930564113678,138.09018646721276,138.87775734642221,85250900
2022-10-18,141.51611328125,144.42026703642762,138.4249097380949,143.22907894720203,99136600
2022-10-19,141.62440490722656,142.69746261645687,139.30107889163025,139.488128680181,61758300
2022-10-20,141.16171264648438,143.62286253921314,140.4332068704366,140.7974672692939,64522000
2022-10-21,144.98141479492188,145.5524033439164,140.43319980718348,140.6497821885837,86548600
2022-10-24,147.12753295898438,147.89541049964913,143.73114921809554,144.90265893368223,75981900
2022-10-25,149.9726104736328,150.12028846465364,147.03892431633474,147.7575758033074,74732300
2022-10-26,147.02906799316406,149.62804110263616,145.73941311718505,148.61404877344168,88194300
2022-10-27,142.54978942871094,146.73374379544853,141.8902031311427,145.76897734753766,109180200
2022-10-28,153.3197784423828,155.05242232533004,145.52285843662315,145.89694295512044,164762400
2022-10-31,150.95709228515625,151.84311529516543,149.55916089247586,150.77989669615485,97943200
2022-11-01,148.30885314941406,153.0342628843062,146.81248516700126,152.6700175890912,80379300
2022-11-02,142.7761993408203,149.80524150264998,142.74666674943285,146.63527983930877,93604600
2022-11-03,136.7218017578125,140.58088293366475,136.59381715822644,139.85237716768756,97918500
2022-11-04,136.45555114746094,140.68588340372804,132.51117923439392,140.11394767074316,140814800
2022-11-07,136.98802185058594,137.21481900121177,133.7832199726521,135.2031961352515,83374600
2022-11-08,137.5599822998047,139.4631346891898,135.57794065978277,138.4573305983891,89908500
2022-11-09,132.99435424804688,136.6231842073022,132.71824941976038,136.57387654941147,74917800
2022-11-10,144.8274688720703,144.8274688720703,137.5599685390709,139.27577571396307,118854000
2022-11-11,147.6181182861328,147.92380470701315,142.36224081918826,143.79208769866335,93979700
2022-11-14,146.21786499023438,148.19005093835904,145.37967994364752,146.89827154979093,73374100
2022-11-15,147.95335388183594,151.45398625521037,146.49394078253908,150.1030439634237,89868300
2022-11-16,146.7207489013672,147.78573098764542,145.24160962263343,147.05603190661645,64218300
2022-11-17,148.62393188476562,149.3733571163338,144.11747984279026,144.39358466739876,80389400
2022-11-18,149.18600463867188,150.5763993918672,147.88436969164823,150.19182372040734,74829600
2022-11-21,145.9515838623047,148.27876337571863,145.66562358265233,148.07169232238655,58724100
2022-11-22,148.09141540527344,148.32808310350964,144.8866136770819,146.06993712168025,51804100
2022-11-23,148.9690704345703,149.71849566611712,147.26311878314957,147.3715896104273,58301400
2022-11-25,146.05023193359375,146.80952774156987,145.0739944661959,146.24744752036312,35195900
2022-11-28,142.2143096923828,144.6006525445557,141.38599532318216,143.1215132938763,69246000
2022-11-29,139.2067413330078,142.79611910491008,138.39815293017466,142.28334655275705,83763800
2022-11-30,145.9713134765625,146.65171990434524,138.59534367211867,139.4335135097931,111380900
2022-12-01,146.24742126464844,147.056024585795,144.5710665081866,146.1488210122578,71250400
2022-12-02,145.75439453125,145.94175459663157,143.62443017730817,143.93013162674256,65447400
2022-12-05,144.5908203125,148.82115263004172,143.7427797370437,145.7149657221435,68826400
2022-12-06,140.9225616455078,145.2515095410952,139.94632410744387,145.02471235222268,64727200
2022-12-07,138.97991943359375,141.37611767720244,138.05298980885266,140.21253541402993,69721100
2022-12-08,140.6661834716797,141.52409475387847,139.1377511085993,140.38022307533845,62128300
2022-12-09,140.1829833984375,143.54556411340621,138.94049659830839,140.3604729146931,76097000
2022-12-12,142.48057556152344,142.4904310742392,139.09826892356506,140.71546075742316,70462700
2022-12-13,143.44691467285156,147.88433208270283,142.23402479386834,147.4208672828363,93886200
2022-12-14,141.21836853027344,144.62038597056736,139.19687510886934,143.3286067000526,82291200
2022-12-15,134.60169982910156,139.8279959453362,134.13823489702543,139.14758934094417,98931900
2022-12-16,132.63934326171875,135.73567419543238,131.87019204577976,134.78903348962257,160156900
2022-12-19,130.5290985107422,133.31974292728304,129.49371311284926,133.23099818687768,79592600
2022-12-20,130.46009826660156,131.39688354522443,128.0836106828586,129.56275008486864,77432800
2022-12-21,133.56629943847656,134.90738657654524,130.9038512362098,131.13064842267107,85928000
2022-12-22,130.39105224609375,132.68865037286486,128.4879002839557,132.48157930219233,77852100
2022-12-23,130.02621459960938,130.57842423400893,127.83708708710822,129.09928483618836,63814900
2022-12-27,128.22166442871094,129.58247750765514,126.92988507827397,129.55289592303325,69007800
2022-12-28,124.28715515136719,129.20775681904706,124.1195211570346,127.86666981780208,85438400
2022-12-29,127.8074951171875,128.66539108330355,125.9536432642823,126.21002198896751,75703700
2022-12-30,128.123046875,128.14277294659772,125.657822079017,126.62419645842127,77034200
2023-01-03,123.33065032958984,129.07956676089162,122.44316513126005,128.4681939201586,112117500
2023-01-04,124.60270690917969,126.87072372434358,123.34050912530462,125.1253349737568,89113600
2023-01-05,123.28132629394531,125.9930816643783,123.02494756660151,125.3619828345772,80962700
2023-01-06,127.81736755371094,128.4780480462767,123.15315196037015,124.25757880895641,87754700
2023-01-09,128.33998107910156,131.55465346679887,128.08360234953716,128.65553802002677,70790800
2023-01-10,128.91192626953125,129.43455432577363,126.33822308555574,128.44846138243565,63896200
2023-01-11,131.633544921875,131.6532559460779,128.64568467754964,129.4246914378982,69458900
2023-01-12,131.55465698242188,132.3928269168101,129.61205277186403,132.0181218476768,71379600
2023-01-13,132.88587951660156,133.04365799858422,129.82900042275443,130.19384999657817,57809700
2023-01-17,134.04949951171875,135.38071617959397,132.26467339365607,132.95493555995287,63646600
2023-01-18,133.32965087890625,136.682361304903,133.15214630173037,134.91726132660978,69672800
2023-01-19,133.3887939453125,134.35516079708475,131.90965456039046,132.21534095915428,58280400
2023-01-20,135.95262145996094,136.1005444209002,132.35338844252215,133.3986444948596,80223600
2023-01-23,139.1475830078125,141.32685514540398,135.9822178760608,136.19915953850284,81760300
2023-01-24,140.5478515625,141.16909504465488,138.3488681121143,138.35872362656914,66435100
2023-01-25,139.88714599609375,140.44921115138996,136.87955949987148,138.93063463423644,65799300
2023-01-26,141.9579620361328,142.2439224000094,139.92659771489312,141.178940100887,54105100
2023-01-27,143.9005126953125,145.18243632337052,141.09015728986634,141.16904651814795,70555800
2023-01-30,141.01129150390625,143.5258315295515,140.863383580403,142.94404030165967,64015300
2023-01-31,142.28334045410156,142.3326481092963,140.301299106578,140.71545632636276,65874500
2023-02-01,143.40748596191406,144.57108343034756,139.35465851027638,141.96779872652098,77663600
2023-02-02,148.72254943847656,149.07752846410273,146.10939403157928,146.82923768896234,118339000
2023-02-03,152.35134887695312,155.1913011660709,145.77411121969988,145.97132678498124,154357300
2023-02-06,149.61988830566406,150.97084596204795,148.68310295478358,150.4482178700856,69858300
2023-02-07,152.499267578125,153.07120329051187,148.54504029445562,148.54504029445562,83322600
2023-02-08,149.8072509765625,152.4302620416696,149.06768120571854,151.73999993153234,64120100
2023-02-09,148.77183532714844,152.1837234806971,148.32809651858278,151.64136936063508,56007100
2023-02-10,149.13723754882812,149.46314684794623,147.36944294161282,147.60647199630503,57450700
2023-02-13,151.9420623779297,152.34696638235076,149.04839042017383,149.0780171748983,62199000
2023-02-14,151.3001251220703,151.8630636416052,148.989147669325,150.23351666628918,61707600
2023-02-15,153.4036865234375,153.57157647071767,150.98407305919312,151.21121650909475,65573800
2023-02-16,151.8037872314453,154.39129073768956,151.44825113314346,151.6062554560653,68167900
2023-02-17,150.6581573486328,151.10257366904202,148.97924287733272,150.46064065840176,59144100
2023-02-21,146.63864135742188,149.4236767462983,146.56951728902385,148.33731221810694,58867200
2023-02-22,147.06329345703125,148.09038924690807,145.33499611487431,147.0237810788301,51011300
2023-02-23,147.54721069335938,148.47555569965527,145.4140093743504,148.22865607328114,48394200
2023-02-24,144.8905792236328,145.36462227322275,143.91285130614398,145.28561258669828,55469600
2023-02-27,146.08560180664062,147.32010021469048,145.62142919964901,145.87821451304222,44998500
2023-02-28,145.58189392089844,147.23118155565606,145.00908500057525,145.22635786930326,50547000
2023-03-01,143.50794982910156,145.40413732845008,143.2116672358624,145.0091039171703,55479000
2023-03-02,144.10052490234375,144.89060684866965,142.11544194013547,142.58950014966683,52238100
2023-03-03,149.15699768066406,149.23600736765022,145.50288630750634,146.20407279147852,70732300
2023-03-06,151.92227172851562,154.36164111130708,151.55686512341583,151.88275935147126,87558000
2023-03-07,149.71994018554688,152.11979733212814,149.25576768015293,151.79388801539042,56182000
2023-03-08,150.97418212890625,151.56674727343432,149.9470862905562,150.91492862836495,47204800
2023-03-09,148.7224578857422,152.62346903568368,148.3669218148619,151.65562670311525,53833600
2023-03-10,146.65838623046875,149.06812912915592,145.77942411442874,148.3471863994858,68572400
2023-03-13,148.6039581298828,151.2408445051467,145.86830586973156,145.97694231528436,84457100
2023-03-14,150.69764709472656,151.49759944522177,148.23853654610156,149.4038955086608,73695900
2023-03-15,151.09271240234375,151.34948260848185,148.06077752387876,149.31503194180715,77167900
2023-03-16,153.91722106933594,154.5196567133458,149.75942505583248,150.27298045799404,76161100
2023-03-17,153.0777587890625,154.79618550631548,152.3666867039617,154.1443669167137,98944600
2023-03-20,155.447998046875,155.8628026785515,152.23830291826783,153.14690680049927,73641400
2023-03-21,157.3046875,157.4231944974596,154.59866219140062,155.36900288355957,73938300
2023-03-22,155.87266540527344,160.1292123200188,155.85290921676807,157.32443633451206,75701800
2023-03-23,156.9590301513672,159.54654859691777,155.72453196517867,156.86027933820688,67622100
2023-03-24,158.26266479492188,158.35154504613158,155.8924343453171,156.88990343786057,59196500
2023-03-27,156.3170928955078,158.77621864094067,155.9121738846932,157.95651005912973,52390300
2023-03-28,155.69491577148438,156.5245100617194,154.04562789125012,156.0109545619661,45992200
2023-03-29,158.77621459960938,159.0527409732352,157.37382654206215,157.39356766192319,51305700
2023-03-30,160.34649658203125,160.45513302219786,159.27001781009866,159.5267880006936,49501700
2023-03-31,162.85499572753906,162.95376161088404,159.90208569195596,160.42551172065657,68749800
2023-04-03,164.1092529296875,164.22775993608965,162.18343872786127,162.23282167038158,56976200
2023-04-04,163.5759735107422,164.77095946962157,163.06241797980005,164.5339454319251,46278300
2023-04-05,161.72914123535156,163.00315186770885,159.79345641920935,162.69699871298138,51511700
2023-04-06,162.61801147460938,162.91429410929996,159.99099522034615,160.41565544340602,45390100
2023-04-10,160.02056884765625,160.02056884765625,158.09475496590747,159.41813321597525,47716900
2023-04-11,158.8058624267578,160.34651387560373,158.5194503856298,160.33664331436313,47644200
2023-04-12,158.1145477294922,160.05023261805474,157.7985089324277,159.22065338009935,50133100
2023-04-13,163.50682067871094,163.74384976611952,159.4181631056541,159.62556544083142,68445600
2023-04-14,163.16116333007812,164.25739832506682,161.78840194622364,162.5488419808256,49386500
2023-04-17,163.180908203125,163.33892759169828,161.99579292794192,163.04264500551295,41516200
2023-04-18,164.40553283691406,165.33387789076258,163.5956947875371,164.04012619342146,49923000
2023-04-19,165.55116271972656,166.07458878664085,163.48707013576512,163.74385542338587,47720200
2023-04-20,164.58328247070312,165.78815383509277,163.50680373238094,164.03022972696172,52456400
2023-04-21,162.97352600097656,164.38578477260316,162.45009994594136,163.00315275355902,58337300
2023-04-24,163.27969360351562,163.5463494699089,161.85754907549833,162.953784226715,41949600
2023-04-25,161.739013671875,164.2475072794641,161.69950129216383,163.1414017604714,48714100
2023-04-26,161.72914123535156,163.23029532612622,160.78105501874768,161.0378252295865,45498800
2023-04-27,166.32147216796875,166.4696059197472,163.14140369362494,163.14140369362494,64902300
2023-04-28,167.57571411132812,167.74361912541863,165.79804878354395,166.40048449959994,55275900
2023-05-01,167.48683166503906,168.33616700655767,166.548616072207,167.18067853080987,52472900
2023-05-02,166.4498748779297,168.2374411469596,165.46227619804043,167.98065584567004,48425700
2023-05-03,165.37338256835938,168.80035091617836,165.08698560494395,167.39796271242133,65136000
2023-05-04,163.7339630126953,164.96846124572582,162.27232132426357,162.84513031273676,81235400
2023-05-05,171.41749572753906,172.13843848392673,168.64233101133158,168.85960390825258,113453200
2023-05-08,171.3483428955078,171.6940084046762,169.97558155808977,170.34098818753938,55962800
2023-05-09,169.6398162841797,171.38785496168964,169.47192632998963,170.9039412906591,45326900
2023-05-10,171.40760803222656,171.87178057282452,169.76819076413835,170.87431142683658,53724500
2023-05-11,171.59524536132812,172.42482451357537,170.03483786854437,171.6940112425966,49514700
2023-05-12,170.66563415527344,172.13918180226995,169.11295243629542,171.70403494878815,45533100
2023-05-15,170.171142578125,171.29856159606754,169.57775779377548,171.24911034897144,37266700
2023-05-16,170.171142578125,171.2293268320526,169.90411791612752,170.0920236008516,42110300
2023-05-17,170.78431701660156,171.0216588875202,168.5393629149387,169.8151358327416,57951600
2023-05-18,173.1182861328125,173.30619185371427,170.67554194189896,171.09090533475324,65496700
2023-05-19,173.22703552246094,174.44345770293714,173.00946211256743,174.44345770293714,55809500
2023-05-22,172.27764892578125,172.7820305841642,171.53592539559813,172.06007548302856,43570900
2023-05-23,169.66677856445312,171.46670153051892,169.38986966050507,171.2194603598222,50747300
2023-05-24,169.9436798095703,170.51728111058472,168.63825433413288,169.2019563309073,45143500
2023-05-25,171.0809783935547,171.98092464144923,169.7953214946183,170.50737715893996,56058300
2023-05-26,173.49403381347656,173.8302932098977,171.19964403606525,171.4073332194312,54835000
2023-05-30,175.3434295654297,177.01478218217846,174.62148962052487,175.00718521743593,55964400
2023-05-31,175.29397583007812,177.37080753192686,174.80937774220615,175.37309480914308,99625300
2023-06-01,178.10263061523438,178.13229834590607,174.97749886766357,175.73900583250884,68901800
2023-06-02,178.95314025878906,179.77398268262323,177.2817876805341,179.03225923715402,61996900
2023-06-05,177.59828186035156,182.9090174472027,176.0752677783844,180.6146272002442,121946500
2023-06-06,177.23233032226562,178.13227652640924,175.4719596724279,177.98393789122082,64848400
2023-06-07,175.85769653320312,179.21028600208987,175.36321422162453,176.47084977063176,61944600
2023-06-08,178.5773468017578,178.84435638126445,175.50166626223591,175.93679801452896,50214900
2023-06-09,178.9630126953125,180.21898667599456,178.63665261745342,179.49704685610018,48900000
2023-06-12,181.7617950439453,181.86069753893617,178.97292275194738,179.26961514651788,54274900
2023-06-13,181.287109375,182.11783606754224,180.42671494989577,180.7827428310429,54929100
2023-06-14,181.92002868652344,182.35517550952275,180.01133431975106,181.34642742806082,57462900
2023-06-15,183.95730590820312,184.46168752877136,181.75191900244837,181.9299404833556,65433200
2023-06-16,182.8793487548828,184.92651290759443,182.2365277422246,184.66937243020826,101256200
2023-06-20,182.9683380126953,184.0463209118931,182.37496829785866,182.37496829785866,49799100
2023-06-21,181.92991638183594,183.36391189129432,180.575024752965,182.85953033754498,49515700
2023-06-22,184.93641662597656,184.98586788379717,181.64316204847285,181.71239682750272,51245300
2023-06-23,184.61990356445312,185.49019723798705,182.96833449974372,183.5023838322858,53117000
2023-06-26,183.2254638671875,185.97478407089304,183.18589683511047,184.76824612936457,48088700
2023-06-27,185.98468017578125,186.31104030447904,183.62105538648717,183.83862880561904,50730800
2023-06-28,187.1615447998047,187.80436573389431,185.5297592960992,185.8561043245189,51216800
2023-06-29,187.497802734375,187.97251662731944,186.85498175364998,186.99343619982474,46347300
2023-06-30,191.82948303222656,192.33384959396255,189.14938206989527,189.5153092683974,85213200
2023-07-03,190.33612060546875,191.7404484310712,189.6438333602496,191.64154594163958,31458200
2023-07-05,189.21859741210938,190.8503829545932,188.51642591121868,189.45595434700246,46920300
2023-07-06,189.6933135986328,189.90100282202306,187.11211517011608,187.74505196417672,45094300
2023-07-07,188.57574462890625,190.5437894270152,188.140612922507,189.29769958287028,46815000
2023-07-10,186.5286102294922,187.89338618022617,184.97592859390042,187.17143117099337,59922200
2023-07-11,186.00445556640625,187.21099353236755,184.54079224834234,187.07253909809666,46638100
2023-07-12,187.67581176757812,189.584506155405,186.39015480100775,187.58679348705417,60750200
2023-07-13,188.4373016357422,189.0801376574393,187.6856939986458,188.39774969290625,41342300
2023-07-14,188.58567810058594,189.07026113812964,187.53737794948708,188.13074770594125,41616200
2023-07-17,191.8492431640625,192.17560328436687,189.69329254549467,189.7822957354681,50520200
2023-07-18,191.59213256835938,192.18551744143946,190.29659118888551,191.21633623311922,48288200
2023-07-19,192.94699096679688,196.04243976648678,190.5240157315845,190.9690618542327,80507300
2023-07-20,190.9987335205078,194.3018715848771,190.3756810082794,192.9370956401489,59581200
2023-07-21,189.8218536376953,192.81841494586592,189.1196821840786,191.95802063670834,71951700
2023-07-24,190.6229248046875,192.759091941705,190.1284425094743,191.27564505606543,45377800
2023-07-25,191.48333740234375,192.2942956871053,190.79106514120798,191.19654428358876,37283200
2023-07-26,192.35360717773438,193.48102617402893,191.18663623876353,191.53276478098633,47471900
2023-07-27,191.08773803710938,195.02381285425056,190.42513357699178,193.85684188907683,47460200
2023-07-28,193.6689453125,194.4601200346163,191.99759267326004,192.5217427199515,48291400
2023-07-31,194.28208923339844,194.32165626732748,193.10521896564188,193.8963936498011,38824100
2023-08-01,193.4513702392578,194.55900578654655,193.12501010327395,194.074422779809,35175100
2023-08-02,190.45481872558594,193.02611782368746,189.73287873889473,192.88766337294663,50389300
2023-08-03,189.06036376953125,190.247118290272,188.58566497931545,189.45595867004647,61235200
2023-08-04,179.98167419433594,185.312192820491,179.91243942847825,183.47271804853088,115956800
2023-08-07,176.8763427734375,181.10911048560996,175.39289572224425,180.12014578481444,97576100
2023-08-08,177.8158416748047,178.2806562533865,175.6203390114105,177.7070549630004,67823000
2023-08-09,176.22361755371094,178.93337110075507,175.05663139218126,178.87403563482027,60378500
2023-08-10,176.00604248046875,178.75536303948698,175.64013038367378,177.4993736907431,54686900
2023-08-11,176.06541442871094,176.88736516767094,174.83745221066062,175.59998737271852,52036700
2023-08-14,177.71925354003906,177.94701832041608,175.5900993670502,176.2437010263368,43675600
2023-08-15,175.72874450683594,177.73905244130324,175.3326305229056,177.1448814654077,43622600
2023-08-16,174.8572998046875,176.80817714322055,174.78797154296882,175.41186545531423,46964900
2023-08-17,172.3122100830078,175.78815784652573,171.79724982185638,175.42175166053434,66062900
2023-08-18,172.79747009277344,173.40155375891743,170.29201204567954,170.62871045348956,61172200
2023-08-21,174.1343536376953,174.4215491084137,172.05473264129324,173.37183349440417,46311900
2023-08-22,175.5108642578125,175.95649623435884,174.54037449165708,175.34251507159627,42038900
2023-08-23,179.36314392089844,179.78898080878903,176.60021337314086,176.78837280424742,52722800
2023-08-24,174.66912841796875,179.3433458832632,174.30270712253693,178.91750900229638,54945800
2023-08-25,176.87750244140625,177.41225784961358,174.1145717959043,175.6594375427037,51449600
2023-08-28,178.4421844482422,178.83829845949455,176.81809282485807,178.34314839003864,43820700
2023-08-29,182.3340301513672,183.10646293821267,177.75884901223952,177.9569059889832,53003900
2023-08-30,185.82980346679688,186.027875570887,182.9480417259573,183.14609871926743,60813900
2023-08-31,186.04763793945312,187.28551281819176,185.66142158171775,186.01793015122558,60794500
2023-09-01,187.62225341796875,188.0777829772235,186.45369150574666,187.65196121049496,45766500
2023-09-05,187.85992431640625,188.1372071331358,185.7902007519677,186.453699999912,45280000
2023-09-06,181.13577270507812,187.01815699545173,179.70973831822653,186.57250991647675,81755800
2023-09-07,175.83767700195312,176.4813811102254,171.8566665123906,173.48075801343515,112488800
2023-09-08,176.45164489746094,178.49167556913386,176.06542850593996,176.6200091931817,65551300
2023-09-11,177.62022399902344,178.5511084974291,175.619813594627,178.3233437087065,58953100
2023-09-12,174.5899200439453,178.3827714442694,173.12428004812202,177.7489799506068,90370200
2023-09-13,172.5201873779297,175.58021106580875,172.29240747476095,174.7978655233742,84267900
2023-09-14,174.03533935546875,174.39184798430878,171.89628758242847,172.31221179761187,60895800
2023-09-15,173.31240844726562,174.78796097983732,172.13396406629226,174.76815074757482,109259500
2023-09-18,176.24368286132812,177.64000941385729,174.4611399337141,174.76813049970744,67257600
2023-09-19,177.3330535888672,177.88761925037375,175.41186889666162,175.79808534740948,51826900
2023-09-20,173.7877655029297,177.95692035427507,173.69862701203755,177.52118590379774,58436200
2023-09-21,172.2428741455078,174.5898954535224,172.17356100214752,172.856870429388,63149100
2023-09-22,173.09454345703125,175.36233909077248,172.36173107244514,172.97571228348323,56725400
2023-09-25,174.37203979492188,175.2534062611611,172.46075278406465,172.51027081019092,46172700
2023-09-26,170.29200744628906,173.50057001651604,169.99491440180657,173.12426626356617,64588900
2023-09-27,168.77685546875,171.36153958960574,167.41025147102962,170.9456153197968,66921800
2023-09-28,169.03431701660156,170.36131544966938,165.99408862675534,167.69740591218968,56294400
2023-09-29,169.54930114746094,171.39126009408957,168.68772971206937,170.35144187875733,51861100
2023-10-02,172.0646209716797,172.60928898108386,169.27196778388654,169.55916323919894,52164500
2023-10-03,170.72772216796875,171.9458021063211,169.1630613901914,170.58908076573104,49594600
2023-10-04,171.97552490234375,172.52019299821677,169.31161512407647,169.43044630471027,53020300
2023-10-05,173.21337890625,173.74813426454526,171.00499899742474,172.10423261632292,48527900
2023-10-06,175.7683868408203,176.2635369377298,171.50018031240361,172.11417670790303,57266700
2023-10-09,177.25381469726562,177.3132302836497,174.09475506108697,175.09495269037185,42390800
2023-10-10,176.6596221923828,177.9767230488949,176.22388776036024,176.3724418317021,43698000
2023-10-11,178.0559539794922,178.10547200469523,175.87729686757618,176.4714678376734,47551100
2023-10-12,178.95713806152344,180.57131695227565,177.30332359387822,178.3233466007442,56743100
2023-10-13,177.1151885986328,180.16529977566205,176.41206884050376,179.6602521369707,51427100
2023-10-16,176.98643493652344,177.3429435766639,174.79786506856496,175.03554253225204,52517000
2023-10-17,175.43165588378906,176.6893412361662,173.1044597256959,174.93650583601004,57549400
2023-10-18,174.1343536376953,175.8574811296678,173.41143884685883,173.87688106979198,54764400
2023-10-19,173.75807189941406,176.11497599372035,173.49068662646167,174.33243269200634,59302900
2023-10-20,171.20310974121094,173.71846569346525,170.965432244542,173.60953206300644,64244000
2023-10-23,171.3218994140625,172.32209697076135,168.28167117128655,169.25217604772806,55980100
2023-10-24,171.7576446533203,171.98540943587548,169.78694209599936,171.3714282347356,43816600
2023-10-25,169.4403533935547,171.38133313025827,168.99470625930118,170.2127862637829,57157000
2023-10-26,165.2711944580078,169.71764765287952,164.06302704400315,168.71743481214864,70625300
2023-10-27,166.58828735351562,167.321114882013,165.2117707914918,165.29099661436564,58499100
2023-10-30,168.63819885253906,169.50966778359705,167.23197451155576,167.3805285943209,51131000
2023-10-31,169.113525390625,169.24225410780494,166.27135428067592,167.70730128574397,44846000
2023-11-01,172.28250122070312,172.53997379429074,168.46983997695696,169.34130885799144,56934900
2023-11-02,175.84759521484375,176.05554977286621,173.75806140886317,173.8174769968696,77334800
2023-11-03,174.93650817871094,175.10487249469713,171.66852990822986,172.5498964006483,79829200
2023-11-06,177.491455078125,177.6895120451555,174.50076012117472,174.66910929868956,63841300
2023-11-07,180.0563507080078,180.67033186387974,177.23398970359145,177.4419442386158,70530000
2023-11-08,181.11598205566406,181.67054768588966,179.82858892219454,180.5812266581694,49340300
2023-11-09,180.640625,182.33402952271553,180.04643896103886,181.18529301725127,53763500
2023-11-10,184.83511352539062,185.00369964258533,181.989212824357,182.42552132152326,66133400
2023-11-13,183.24855041503906,184.4682199516521,182.6635072771428,184.25999143916752,43627500
2023-11-14,185.8663787841797,186.5307520867399,184.73595008374065,186.12419054719692,60108400
2023-11-15,186.4315948486328,187.90909130382101,186.20353000343164,186.2729495954029,53790500
2023-11-16,188.1173553466797,189.35686136039257,187.0662415372727,187.97853127837138,54412900
2023-11-17,188.09750366210938,188.78171334674664,186.98691120628507,188.65279989002153,50922700
2023-11-20,189.8427276611328,190.29887250675844,188.2859160609316,188.2958266614519,46505100
2023-11-21,189.03953552246094,189.91215257469014,188.14709726863614,189.8030754431615,38134500
2023-11-22,189.7039031982422,191.31029805901488,189.22793715258507,189.88239992204348,39617700
2023-11-24,188.3751678466797,189.29735306155973,187.66121116968733,189.26760612757576,24048300
2023-11-27,188.19667053222656,189.06928760823715,187.31414285514808,188.3255839995523,40552600
2023-11-28,188.80154418945312,189.47584330827428,187.80993940877178,188.18675406725092,38415400
2023-11-29,187.7801971435547,190.47736342450784,187.38356127369806,189.2973512852548,43014200
2023-11-30,188.35531616210938,188.7222202024886,186.61009727764167,188.2462390361622,48794400
2023-12-01,189.63450622558594,189.95181189166442,187.64137090627887,188.73214223180454,45704800
2023-12-04,187.83969116210938,188.454496430777,185.8763178825686,188.3850768316175,43389500
2023-12-05,191.7961883544922,192.76795676998717,188.58338352707358,188.61314558971708,66628400
2023-12-06,190.7054443359375,193.12494736273675,190.4972006683192,192.81755229252437,41089700
2023-12-07,192.6390380859375,193.3629052381858,191.96473906125271,192.0044117201268,47477700
2023-12-08,194.06695556640625,194.3446036620394,192.04407357743747,192.56962283922067,53406400
2023-12-11,191.55819702148438,191.8656072016425,189.81297812056516,191.48879255742054,60943700
2023-12-12,193.0753936767578,193.08530427855237,190.1104896256955,191.45907287355152,52696900
2023-12-13,196.29806518554688,196.33772271445184,193.21417408717826,193.45214952198077,70404200
2023-12-14,196.44683837890625,197.94415626252416,194.5132119382899,196.35759757334458,66831600
2023-12-15,195.91136169433594,196.73438033852585,195.34613971264017,195.87168903034603,128538400
2023-12-18,194.24545288085938,194.97924583916173,192.75804576345098,194.4437708037096,55751900
2023-12-19,195.28663635253906,195.29654695271066,194.24544836840317,194.51318587990949,40714100
2023-12-20,193.19435119628906,196.0204155959587,193.19435119628906,195.24696511767544,52242800
2023-12-21,193.04559326171875,195.42545358966169,191.875506993429,194.45368523269553,46482500
2023-12-22,191.9746856689453,193.76948784569112,191.349969834571,193.54140785907617,37149600
2023-12-26,191.42930603027344,192.2622504150879,191.21115176796184,191.9846022868164,28919300
2023-12-27,191.52842712402344,191.8754947947896,189.48572401895245,190.8739795713314,48087700
2023-12-28,191.95484924316406,193.0257841884141,191.5482876644632,192.51014548202977,34049900
2023-12-29,190.91366577148438,192.76796185552627,190.12037892679615,192.27215946893213,42672100