raw_data/yahoo/real_estate/ITB.csv

date,open,high,low,close,volume
2015-01-02,24.264498880057335,24.329702482639743,23.63110844451967,23.910545349121094,2135400
2015-01-05,23.808087072378623,23.90123331021304,23.519335334046964,23.659053802490234,5405500
2015-01-06,23.752197704618776,23.761512505147905,23.20263690971592,23.38892936706543,1736600
2015-01-07,23.621794026421895,24.37627510234871,23.51933299732221,24.152725219726562,9168300
2015-01-08,24.357648496918507,24.767490887104906,24.32039106687434,24.720918655395508,4699300
2015-01-09,24.907206407778506,24.944465610024864,24.68365652415,24.786117553710938,9129200
2015-01-12,24.81406418450242,25.037614104218488,24.543942031076817,24.842008590698242,8875700
2015-01-13,25.074871330167962,25.419511872869954,23.789458949265544,24.208614349365234,18935700
2015-01-14,24.05958073052107,24.311075032883835,23.677682764688726,24.12478256225586,11345900
2015-01-15,24.30176043415526,24.366962266433266,22.84868519164778,22.91388702392578,16167200
2015-01-16,22.848686426240615,23.41687512151918,22.392271799016257,23.37961769104004,14525300
2015-01-20,23.3889287460877,23.44481577116213,22.606503288579678,22.802108764648438,6735700
2015-01-21,22.9418274440546,23.211951325067314,22.80210899166922,23.01634407043457,5498300
2015-01-22,23.165385872964155,23.32373397239687,22.91389151916802,23.267845153808594,4472700
2015-01-23,23.267840102972727,23.342356734964458,23.03497540592148,23.118806838989258,3874000
2015-01-26,23.454123834985978,23.63110143627635,23.174685236640762,23.60315704345703,7632900
2015-01-27,23.3050984883451,23.603165005838093,23.174693054479473,23.528648376464844,4626100
2015-01-28,23.60316478471788,23.724253640083802,23.28646866869431,23.31441307067871,9776800
2015-01-29,23.407561867240243,24.124785661702028,23.34236002712861,24.087528228759766,7944300
2015-01-30,23.761505049534524,23.95711046942179,23.519325641615065,23.60315704345703,4266200
2015-02-02,23.67769432067871,23.79878324205314,23.323740585677076,23.67769432067871,4706800
2015-02-03,23.761515556055013,24.18067097398489,23.696313720595928,24.143413543701172,7118500
2015-02-04,24.0782120643591,24.720919179964017,24.068897262496215,24.543941497802734,8600700
2015-02-05,24.590517035546043,24.665033683847632,24.18998938469361,24.404226303100586,7839900
2015-02-06,24.56256529423768,24.897889198937538,24.478733873908617,24.832687377929688,4353400
2015-02-09,24.758180597846405,25.112134242552727,24.692978750922904,24.916528701782227,3742500
2015-02-10,25.102810477960556,25.36361775409301,24.879258846109423,25.242528915405273,5322000
2015-02-11,25.23321859959974,25.45676849455609,24.92583727195768,25.0935001373291,4118600
2015-02-12,25.177332335144186,25.633746939960744,25.130758328560848,25.605802536010742,5076500
2015-02-13,25.708259216434396,25.717574016172243,25.400877931550983,25.624427795410156,3652500
2015-02-17,25.62442646189705,25.801404094473334,25.391561810418466,25.764144897460938,4682400
2015-02-18,25.605799281952084,25.77346213111164,25.521967857372307,25.74551773071289,2215600
2015-02-19,25.624425401906237,25.85729004375204,25.624425401906237,25.670997619628906,1629500
2015-02-20,25.512653903291852,25.782777786254883,25.41019465166495,25.782777786254883,2677000
2015-02-23,25.764149380131858,25.820036408757865,25.410195830011666,25.615116119384766,7974700
2015-02-24,26.173993564891095,26.28576762995541,25.941128856620917,26.220565795898438,4343700
2015-02-25,26.183312713058196,26.267144164081497,25.754840654870534,25.857301712036133,2816400
2015-02-26,25.875928879339035,25.875928879339035,25.568547513430353,25.717580795288086,2744300
2015-02-27,25.698945506664778,25.922495380005362,25.67100110626603,25.74551773071289,2129000
2015-03-02,25.72688747706484,25.978379950433318,25.633741261150146,25.764144897460938,2309400
2015-03-03,25.66168147771498,25.6896258728558,25.223896613538898,25.363615036010742,4070500
2015-03-04,25.26116769828613,25.549919477534637,25.130762236192474,25.47540283203125,2753100
2015-03-05,25.540603821878317,25.62443526734732,25.428827969047344,25.59649085998535,1555200
2015-03-06,25.307744369571438,25.41020544132179,24.907216663584375,24.981733322143555,8531700
2015-03-09,25.09349668247151,25.195955926501245,24.963091262571968,25.04692268371582,2055300
2015-03-10,24.79543738994082,25.009672516516424,24.767492982580862,24.77680778503418,2199200
2015-03-11,24.81405609351199,25.130752154000522,24.711596857435996,25.018978118896484,3613600
2015-03-12,25.028291693534545,25.410189551920606,25.018976894962183,25.344985961914062,1728600
2015-03-13,25.28910496583996,25.39156599790526,24.94446621972019,25.11212730407715,2273700
2015-03-16,25.130758606642694,25.37293811370579,25.08418637616071,25.186647415161133,2549300
2015-03-17,24.944465669542844,25.140071151953297,24.897891666623767,24.972408294677734,4429500
2015-03-18,24.93514772401019,25.56853987089051,24.748855289063155,25.42881965637207,2446200
2015-03-19,25.624427551707853,25.70825897193481,25.18664262789093,25.410192489624023,3571600
2015-03-20,25.63374251281071,26.173988459555837,25.615112913394853,25.913179397583008,4680400
2015-03-23,25.941130718074685,26.062219593352772,25.717580795288086,25.717580795288086,1641400
2015-03-24,25.680314577818155,26.248504920215222,25.52196653698371,26.015640258789062,4362000
2015-03-25,26.092087532158793,26.148018626480088,25.61666878538421,25.65395736694336,2367500
2015-03-26,25.48616121054087,25.653956264310185,25.318366156771557,25.476839065551758,4094700
2015-03-27,25.430226707906233,25.942932167421564,25.430226707906233,25.9056453704834,2911600
2015-03-30,26.073443631283936,26.437000194852587,26.036156827184623,26.343780517578125,3981600
2015-03-31,26.35309782514918,26.632755027615037,26.21326922391625,26.31580924987793,6457600
2015-04-01,26.343773667801052,26.36241795401164,26.036150057394313,26.22258758544922,3646300
2015-04-02,26.325133614375215,26.688688363852233,26.21327143515949,26.670045852661133,4737700
2015-04-06,26.660717878611145,26.86579968100974,26.520889296156792,26.576820373535156,2630800
2015-04-07,26.539539133239558,26.56750556866125,26.08276468945624,26.11073112487793,6324400
2015-04-08,26.17597891031352,26.511568953399916,26.11072568593939,26.48360252380371,2567000
2015-04-09,26.39970672079455,26.4742820931916,25.942932342610497,26.297164916992188,3452100
2015-04-10,26.297167885757748,26.37174504459116,26.03615494191012,26.2878475189209,4805300
2015-04-13,26.306483200561384,26.418347131750526,26.064112831332302,26.12936782836914,1929000
2015-04-14,26.194624936280626,26.35309782514918,25.85903487090789,26.31580924987793,2668700
2015-04-15,26.2971623390698,26.642074513854954,26.2971623390698,26.511568069458008,3319200
2015-04-16,26.29716860904564,26.325135044377372,25.970902420262348,26.01751136779785,4612500
2015-04-17,25.914956812567606,25.914956812567606,25.448860454226345,25.69123077392578,3117000
2015-04-20,25.672599661813482,25.849715076397363,25.47683817988223,25.616666793823242,5637500
2015-04-21,25.756500464224107,26.092090625978702,25.72853580275632,25.980228424072266,3183700
2015-04-22,25.980216610805282,25.980216610805282,25.49547588157645,25.588695526123047,5767200
2015-04-23,25.271754883438874,25.327685970207426,24.787014056732225,24.861589431762695,7474900
2015-04-24,24.926839999882084,25.15988824420935,24.796333552024258,25.15056610107422,4353600
2015-04-27,25.1971746512374,25.253105727224316,24.814975705629244,24.852262496948242,2260800
2015-04-28,24.8522682675522,25.038707601488237,24.609897844642255,24.98277473449707,3586900
2015-04-29,24.842942086289433,24.90819530915878,24.423456320122064,24.628538131713867,4768900
2015-04-30,24.451424429663625,24.553966238972357,24.115836124864803,24.162445068359375,3875700
2015-05-01,24.18109335209941,24.637867830278736,24.13448262288671,24.53532600402832,2935800
2015-05-04,24.591247526498634,24.777686814724515,24.3954878740766,24.479385375976562,4339800
2015-05-05,24.442103317233162,24.665829455883163,24.18109037781681,24.2463436126709,2375900
2015-05-06,24.30227568012469,24.320919970266278,23.929398767379755,24.255666732788086,2237200
2015-05-07,24.246344708734235,24.703119151378775,24.23702256361691,24.59125518798828,3108700
2015-05-08,24.889554000732836,25.19717762195461,24.870909713866773,24.880231857299805,4227800
2015-05-11,24.889555624635353,24.96413099894816,24.591252349366954,24.600574493408203,3501600
2015-05-12,24.535324095301725,24.684474861144132,24.255666853851558,24.59125518798828,3060000
2015-05-13,24.581923407841177,24.796327311942697,24.479381637176733,24.553956985473633,3341500
2015-05-14,24.69379245318653,24.880231765122293,24.544641714844737,24.84294319152832,1997500
2015-05-15,24.79633533683967,25.07599253895503,24.619218160557473,25.057348251342773,2971100
2015-05-18,24.99209056619549,25.3183584291623,24.94548163349315,25.27174949645996,3153300
2015-05-19,25.625984962975487,25.765813555224053,25.355649921697196,25.448867797851562,3993100
2015-05-20,25.39293671655554,25.532765308804105,25.18785489979211,25.448867797851562,2424500
2015-05-21,25.40226457648019,25.439553157747234,25.253113807446834,25.337011337280273,2405200
2015-05-22,25.327683358356225,25.355649787865133,25.14124405099752,25.187854766845703,1674700
2015-05-26,25.178541047450306,25.29972539316519,24.917526285425993,24.93617057800293,4012700
2015-05-27,24.94548608170348,25.057348251342773,24.759046761615153,25.057348251342773,3074400
2015-05-28,24.9641324003502,25.281078203476188,24.945488111221078,25.113283157348633,2023900
2015-05-29,25.085312682628576,25.1505659060515,24.814977645874023,24.814977645874023,2040300
2015-06-01,24.954807327438594,25.122602353876072,24.86158767074921,24.973451614379883,3072000
2015-06-02,24.89887159015817,25.10395516678583,24.7963315798612,24.964126586914062,2939900
2015-06-03,25.020062473062527,25.26243288784089,24.84294528956734,25.085315704345703,3592400
2015-06-04,25.029383434521947,25.075992375231152,24.693793371760915,24.777690887451172,2535900
2015-06-05,24.70311459658502,24.880231765122293,24.563286001641725,24.84294319152832,2583800
2015-06-08,24.796335062575057,24.824299715667006,24.572608947753906,24.572608947753906,1330800
2015-06-09,24.535313609045325,24.647177524625803,24.28362113250171,24.488704681396484,2259800
2015-06-10,24.53531305400367,24.936156223575573,24.51666877215926,24.87090301513672,3739400
2015-06-11,24.973454368015805,25.2531115909026,24.94548793452022,24.98277473449707,1942700
2015-06-12,24.92684563110306,25.103962834649067,24.833625956709508,25.07599639892578,2029200
2015-06-15,25.085316723654948,25.364973948522692,25.038707778849417,25.113283157348633,5529300
2015-06-16,25.09463682656729,25.14124576758081,24.96413036931574,25.057348251342773,2290700
2015-06-17,25.0573454959897,25.103956209894946,24.82429726051428,25.048025131225586,3474400
2015-06-18,25.113280290031913,25.355650686985967,25.0666695725309,25.2158203125,2627000
2015-06-19,25.36497228321657,25.728528785296508,25.327685485423615,25.542089462280273,3654000
2015-06-22,25.77513313293457,25.831064208663538,25.709879914914637,25.77513313293457,3016200
2015-06-23,25.821752548217773,25.998867977396554,25.728532871903056,25.821752548217773,3186400
2015-06-24,26.235048508023667,26.430970841002193,25.97381695122457,26.04845428466797,3919600
2015-06-25,26.197739941639544,26.30036698548718,26.076454891224724,26.085783004760742,4008800
2015-06-26,26.132427025076524,26.272371832395372,25.955162653408777,26.151086807250977,2350100
2015-06-29,25.936505704208443,26.160419555769824,25.553989025324782,25.59130859375,2618400
2015-06-30,25.759242899013486,25.945835401251866,25.553988833207832,25.609968185424805,2116600
2015-07-01,25.861861152510567,25.899180710554102,25.460686580509396,25.78722381591797,2293000
2015-07-02,25.973820860027885,26.020468533139624,25.55398468404357,25.712589263916016,2751300
2015-07-06,25.53532462115144,25.973818763286125,25.470015392774577,25.647279739379883,2813000
2015-07-07,25.66593809650132,26.020464990569415,25.37671864769621,26.01113510131836,5564200
2015-07-08,25.64728097619614,25.98314990606747,25.535325852568764,25.619291305541992,2923900
2015-07-09,25.936498489103165,26.020465715206647,25.731246258347138,25.78722381591797,4366700
2015-07-10,25.88052104889916,26.179070396623455,25.787223932861696,26.104433059692383,3223200
2015-07-13,26.216392011445038,26.337677026162105,26.085775326948255,26.25370979309082,1361600
2015-07-14,26.25371167022683,26.38432836406269,26.160416319694466,26.337678909301758,1340100
2015-07-15,26.309689720761305,26.309689720761305,25.889853546054454,25.96449089050293,3000200
2015-07-16,25.973815556042105,25.973815556042105,25.749903567739327,25.927167892456055,2572300
2015-07-17,26.17907272796431,26.17907272796431,25.6192917613835,25.749908447265625,1843200
2015-07-20,25.74990727505689,25.777895165440327,25.432698134417844,25.5259952545166,3516200
2015-07-21,25.51666952533736,25.759241365350377,25.404712607064102,25.572647094726562,2761800
2015-07-22,25.525994983952746,26.188401148593076,25.525994983952746,26.1137638092041,5443300
2015-07-23,26.151084785655932,26.300359472522405,25.731248616659823,25.917842864990234,2158600
2015-07-24,26.057781764483245,26.057781764483245,25.218111396007306,25.348726272583008,6082300
2015-07-27,25.28342351791258,25.460687868598463,25.124818947192495,25.274093627929688,2343700
2015-07-28,25.376719017905735,25.81521314213592,25.162135120989777,25.65660858154297,2783900
2015-07-29,25.619290323568062,26.188401148593076,25.49800531437143,26.1137638092041,4049400
2015-07-30,26.06711645120252,26.337676142413446,25.89918199069492,26.328346252441406,1689600
2015-07-31,26.458965462147773,26.682877504400025,26.179074074711416,26.524272918701172,2906200
2015-08-03,26.48695082297697,26.49628071294901,26.123094011540203,26.328346252441406,2493500
2015-08-04,26.319018864998256,26.37499821015326,25.95516201896437,26.03912925720215,3060200
2015-08-05,26.141754264951988,26.21639160658555,25.59130320309402,25.7219181060791,2940000
2015-08-06,25.805889236431085,25.861866806239313,25.423372580334267,25.553987503051758,3817400
2015-08-07,25.535325664563057,25.647280787366153,25.47001643351756,25.637950897216797,2156400
2015-08-10,25.75924564614579,26.207069834670705,25.749915753114628,26.085783004760742,1263700
2015-08-11,25.955160735316227,26.27236989086099,25.861863610833417,26.23505210876465,2894300
2015-08-12,26.23505366781721,26.365668582158317,25.82454736339476,26.337678909301758,2406200
2015-08-13,26.38433028476919,26.897461868030756,26.291033147950305,26.73885726928711,4809100
2015-08-14,26.710869842311016,26.82282677181466,26.50561754763186,26.785507202148438,1604500
2015-08-17,26.738848904499047,27.223992440592564,26.608234021510146,27.214662551879883,3408500
2015-08-18,27.522542429041913,27.858411312868416,27.494552762224917,27.727794647216797,6118400
2015-08-19,27.643838642508744,27.849092723458057,27.447916233779033,27.7464656829834,3926800
2015-08-20,27.746461174736602,27.746461174736602,27.14003248213592,27.16802215576172,3141700
2015-08-21,26.944103989055165,27.093380444871734,26.542929408623692,26.6362247467041,5030200
2015-08-24,25.376725138113443,26.207065919389084,21.924743530088755,25.852537155151367,6341900
2015-08-25,26.29103367944485,26.347011250869866,24.546383057995232,24.611690521240234,13389600
2015-08-26,25.012863585944725,25.30208485472669,24.4437544979271,25.227447509765625,10878000
2015-08-27,25.600630324790416,25.955157214337742,25.208783878714744,25.796552658081055,6658900
2015-08-28,25.805886010075316,26.001810149151186,25.544654417805702,25.749908447265625,4456700
2015-08-31,25.609964824775613,26.095106690528965,25.609964824775613,25.889854431152344,2851300
2015-09-01,25.376715577297148,25.731242428470058,25.059506499118868,25.218111038208008,4373300
2015-09-02,25.432700645069264,25.880524730357894,25.199458711544597,25.87119483947754,2935300
2015-09-03,26.00180989742522,26.337677050526434,25.880523103101336,26.169742584228516,2952000
2015-09-04,25.843209244858446,26.03913163228728,25.563317832038113,25.68460464477539,3149400
2015-09-08,26.104431956404042,26.496278403604645,25.945827399692025,26.449630737304688,2541400
2015-09-09,26.692205763709733,26.794830997951532,26.11376502196075,26.169742584228516,5228000
2015-09-10,25.889854751534497,26.132426577160317,25.591305359839563,26.020469665527344,4309100
2015-09-11,25.96449129498514,26.430975149928816,25.955161404346907,26.412315368652344,2161600
2015-09-14,26.46829646564947,26.46829646564947,26.188405066447423,26.347009658813477,1569600
2015-09-15,26.44963598153291,26.505613548090533,26.235053826816383,26.402986526489258,2435100
2015-09-16,26.40298906053158,26.542935659599234,26.225726452837094,26.51494598388672,5100900
2015-09-17,26.4776256420932,27.251988852548674,26.4682975299567,26.73885726928711,4532300
2015-09-18,26.33768050452761,26.62690180307875,26.11376844659744,26.20706558227539,5942400
2015-09-21,26.347010698004507,26.61757221662195,25.815219331888702,25.936504364013672,5393300
2015-09-22,25.66594346636544,25.66594346636544,25.031525100514987,25.31141471862793,5653000
2015-09-23,25.32073974609375,25.59130120052759,25.255432299711636,25.32073974609375,2136700
2015-09-24,25.04085599446429,25.432702543210553,24.82627382668523,25.38605308532715,3277900
2015-09-25,25.610130790113768,25.843544301827084,25.423399268421605,25.535438537597656,3358600
2015-09-28,25.339375624286987,25.4514149171738,24.218991599439587,24.415058135986328,11341200
2015-09-29,24.489746311419154,24.59244883100072,23.80817925427785,24.00424575805664,9136100
2015-09-30,24.237657283596675,24.424388798216942,23.957561792469978,24.368370056152344,5033800
2015-10-01,24.37770597255001,24.74183045466719,24.27500346495649,24.695148468017578,5243100
2015-10-02,24.368365096307194,24.844528758948986,24.15362514476384,24.825855255126953,4868600
2015-10-05,24.99391879315046,25.666149053194676,24.98458203916049,25.610130310058594,4056800
2015-10-06,25.591450023506912,25.750171237687425,25.124623132482267,25.161970138549805,3339600
2015-10-07,25.34869996791578,25.75950813293457,25.283344487736187,25.75950813293457,3297500
2015-10-08,25.656806543651964,26.14230695739641,25.63813303986102,26.0302677154541,4711600
2015-10-09,26.04894601008677,26.067619517312085,25.78752403214702,26.00226402282715,2751000
2015-10-12,26.039612308008895,26.13297807427317,25.759516790019944,26.08629608154297,1219700
2015-10-13,25.936911673623435,26.31970971414469,25.656814373688256,25.722169876098633,4852200
2015-10-14,25.666154723510125,25.694164991668224,24.937903778636674,25.077953338623047,7920400
2015-10-15,25.11529349010316,25.45140951663899,24.87254322436103,25.4140625,3442700
2015-10-16,25.42339491091345,25.628799905729668,25.217991696900704,25.554107666015625,4942400
2015-10-19,25.41406345150945,25.759516245138872,25.41406345150945,25.684823989868164,5116600
2015-10-20,25.675480047442903,26.216999191756837,25.656806543651964,26.0302677154541,5037200
2015-10-21,26.22633950335681,26.263684735204233,25.90889701903765,26.039608001708984,2876100
2015-10-22,26.002264216896553,26.151648714206683,25.395389473973687,25.936908721923828,7399000
2015-10-23,26.08628929430821,26.15164477944759,25.638134089003273,26.058279037475586,3644700
2015-10-26,26.132975775766415,26.207668026047557,25.58211976214159,25.918235778808594,5074100
2015-10-27,25.768847786171634,25.768847786171634,25.143299607037058,25.36737632751465,2924700
2015-10-28,25.31136335214658,25.85288266172327,25.23667109499131,25.722169876098633,3572900
2015-10-29,25.58211327199003,25.58211327199003,24.97523866981864,25.161970138549805,4275900
2015-10-30,25.171311309152763,25.61946658833103,25.049937071144377,25.38605308532715,2349800
2015-11-02,25.37671708268085,25.67548609044102,25.348706820401926,25.600793838500977,1765600
2015-11-03,25.516760844175874,25.843540063139088,25.292684123379136,25.66614532470703,4288700
2015-11-04,25.722168932659535,25.852881713489882,25.52610243261974,25.572784423828125,3740900
2015-11-05,25.63813619737832,25.63813619737832,25.15263750464462,25.451406478881836,2302700
2015-11-06,25.26467706651506,25.53543758478534,25.13396607469007,25.38605308532715,5581000
2015-11-09,25.348709350297835,25.386056370397103,24.760508030165784,24.98458480834961,5649700
2015-11-10,24.993916656837165,25.694157118999406,24.965906397261385,25.619464874267578,7351100
2015-11-11,25.69416309103316,26.076961156857088,25.591460562854646,25.908903121948242,2971400
2015-11-12,25.69415545015719,25.796856166990775,25.236665258288397,25.311357498168945,4518700
2015-11-13,25.236668372057974,25.47941862682182,25.021926597702933,25.03126335144043,2361000
2015-11-16,24.984579903645237,25.628801627459506,24.975243150453313,25.619464874267578,2095500
2015-11-17,25.79686033204218,25.936909862633044,25.526101586560934,25.600793838500977,3233100
2015-11-18,25.6661443458359,26.067615789753127,25.572778603863895,26.058279037475586,2789700
2015-11-19,26.04894618659078,26.235677698501863,25.99292744533892,26.114301681518555,1783500
2015-11-20,26.18899338785328,26.338377881967524,26.06761915418682,26.254350662231445,2207600
2015-11-23,26.17965831252565,26.571791272435288,26.17965831252565,26.37572479248047,3983700
2015-11-24,26.226336558309807,26.758518963200842,26.20766305408122,26.674489974975586,2308200
2015-11-25,26.64648872758025,26.963929481558502,26.637151972933264,26.926584243774414,2581700
2015-11-27,26.94525775306839,27.038621737930537,26.82388172346142,26.926584243774414,1729200
2015-11-30,26.98260367565107,27.04795917903479,26.646489403848513,26.6651611328125,2362300
2015-12-01,26.674491450760716,27.094636415131813,26.655817945499006,27.04795265197754,1483400
2015-12-02,27.07596605401574,27.07596605401574,26.450417801535643,26.590465545654297,3265200
2015-12-03,26.63714113551917,26.683823108957515,25.964909320866862,26.12363052368164,2933500
2015-12-04,26.226336558309807,26.72117373554705,26.095625590316462,26.674489974975586,3246400
2015-12-07,26.59046907695416,26.665161335790394,26.403739320265537,26.59980583190918,1624800
2015-12-08,26.23567540625764,26.46908888535103,25.91823293222635,26.067617416381836,3831200
2015-12-09,25.974255499885558,26.15165026878792,25.3953909835992,25.470083236694336,2979700
2015-12-10,25.554106234947533,25.852875177072193,25.423393487165466,25.65680694580078,1459300
2015-12-11,25.283348083496094,25.582117052980863,25.21799259402174,25.283348083496094,3221500
2015-12-14,25.264680335878406,25.36738286034747,24.84453704458521,24.98458480834961,3451900
2015-12-15,25.133966743983898,25.414062242725752,25.05927449226582,25.24600601196289,3200200
2015-12-16,25.47008622793321,25.927576554469628,25.47008622793321,25.85288429260254,4311700
2015-12-17,25.964913347274802,26.00226035645943,25.274009704589844,25.274009704589844,3040200
2015-12-18,25.292688196463843,25.330033432208896,24.76050567626953,24.76050567626953,4290900
2015-12-21,24.919232047335402,25.311366897528163,24.83520302366523,25.077953338623047,4418000
2015-12-22,25.14330688777936,25.432739179606667,24.87254632579602,25.376720428466797,4095000
2015-12-23,25.507426740016122,25.647474482455014,25.395389258386476,25.58211898803711,2149200
2015-12-24,25.514830766970267,25.804560906094633,25.514830766970267,25.6550235748291,561700
2015-12-28,25.514830943225736,25.664368275524264,25.318563863068523,25.589599609375,1202000
2015-12-29,25.692396601574735,25.88866538344156,25.570898237657087,25.73912811279297,1299400
2015-12-30,25.757830579795776,25.84194555539218,25.542870878883047,25.56156349182129,1812000
2015-12-31,25.449398297765555,25.645667081226094,25.327899932861328,25.327899932861328,1334500
2016-01-04,24.897985008292544,25.000792576242432,24.36525812459827,24.570873260498047,5917100
2016-01-05,24.61760652143205,24.832566210045687,24.42133766206156,24.63629913330078,3519700
2016-01-06,24.19703354021236,24.514800836071622,23.8792662443531,24.06618881225586,6751100
2016-01-07,23.636266641133915,23.80449479344716,23.010078429209386,23.06615447998047,7675500
2016-01-08,23.234386309700664,23.234386309700664,22.542775685037597,22.552120208740234,6532400
2016-01-11,22.608193763766153,22.860536856323137,22.411924933304807,22.68296241760254,5658600
2016-01-12,22.860539917296233,23.150270049503582,22.468005769064778,22.93531036376953,4703600
2016-01-13,23.122234916755907,23.346540945013846,22.168932959690277,22.253047943115234,11774700
2016-01-14,22.30911871982228,22.50538576388766,21.823121587909977,22.122196197509766,4305600
2016-01-15,21.50535667966864,22.112852268503815,21.29974330913803,21.93527603149414,4944000
2016-01-19,22.122194258438395,22.253038943013085,21.477313573873612,21.720312118530273,5329900
2016-01-20,21.31843229023037,21.729660778287897,20.664207013792595,21.47731590270996,10048300
2016-01-21,21.524048283967872,22.15023645428675,21.43993332208732,21.7390079498291,4088400
2016-01-22,22.066129422206092,22.748393884752335,21.91659205459667,22.355857849121094,6654500
2016-01-25,22.290427463212534,22.290427463212534,21.664239292893654,21.7390079498291,3686900
2016-01-26,21.88854437735965,22.46800278211419,21.617506892803004,22.393232345581055,5531400
2016-01-27,22.355850385237954,22.496041397738363,21.9446218702947,22.06612205505371,4315200
2016-01-28,22.30911769079044,22.58015337475396,22.000696791038738,22.09415626525879,6248700
2016-01-29,22.262393232710796,22.785773941385877,22.262393232710796,22.739044189453125,4760700
2016-02-01,22.58016146168833,22.757737735029558,22.45866303211329,22.54277801513672,3974800
2016-02-02,22.30912184631113,22.43996656069181,21.897893309167575,21.9726619720459,5472800
2016-02-03,22.084807888081503,22.206308045361965,21.3838512014828,21.92592430114746,4731000
2016-02-04,21.888543935931768,22.458656024622172,21.888543935931768,22.122196197509766,2627200
2016-02-05,22.066124225703398,22.206315251994432,21.430589671716717,21.486665725708008,3572100
2016-02-08,21.17824040935832,21.26235536439893,20.449244726548123,20.757665634155273,4923600
2016-02-09,20.524017851916465,21.0193613859666,20.421212048717862,20.851131439208984,6194500
2016-02-10,20.94458376177143,21.36515844880494,20.82308539808668,21.066083908081055,3257000
2016-02-11,20.69224281701101,20.888511635185004,20.196901184840147,20.430553436279297,5797700
2016-02-12,20.60812832998207,21.15020149427609,20.60812832998207,21.103471755981445,3738900
2016-02-16,21.411896166694984,21.654894767359036,21.15955126031783,21.626855850219727,2514100
2016-02-17,21.748344157874854,21.9819963251508,21.617497732015618,21.813766479492188,3071600
2016-02-18,21.823126748293554,21.87920280519716,21.467974228444056,21.68293571472168,2654100
2016-02-19,21.598813737514508,21.823119675053317,21.48665987743254,21.720312118530273,2482900
2016-02-22,21.87920387194467,22.18762487389052,21.87920387194467,22.15958595275879,1540000
2016-02-23,22.16892477924487,22.402577028622925,22.00069665709783,22.327808380126953,3353200
2016-02-24,22.094155120467917,22.570805901318764,21.907234399087756,22.533422470092773,4611800
2016-02-25,22.570811567714443,22.9540011927623,22.458659463255618,22.93531036376953,6285300
2016-02-26,23.112878057176008,23.206339305269985,22.90726473746929,23.01941680908203,7283300
2016-02-29,22.991384078390805,23.262419788797196,22.879230202709465,22.88857650756836,3543700
2016-03-01,23.06615471708415,23.570842744462738,23.000732360074473,23.514766693115234,3143100
2016-03-02,23.468030104885344,23.720373153686523,23.44933749901118,23.720373153686523,3765600
2016-03-03,23.739073037209078,24.038147692382488,23.598882015424735,24.01945686340332,2386700
2016-03-04,24.019452316053655,24.15029700726419,23.795144584513857,23.92599105834961,3423200
2016-03-07,23.77645000218982,24.112907981085826,23.66429615414119,24.03813934326172,2804700
2016-03-08,23.954028184665116,24.084874658483617,23.486723678831712,23.580184936523438,4930200
2016-03-09,23.711036380923144,23.841881099545606,23.449345161052623,23.776458740234375,1887100
2016-03-10,23.86991737641544,24.028799212805644,23.36522760449809,23.682994842529297,2421600
2016-03-11,23.90730033580363,24.355912269013892,23.795146461188384,24.3278751373291,3646400
2016-03-14,24.21571804211747,24.32787190181669,24.05683444740823,24.253103256225586,2187300
2016-03-15,24.103574038886702,24.168996402864952,23.98207383496219,24.06618881225586,2518500
2016-03-16,23.87925740069036,24.449369417290132,23.869912880119106,24.393293380737305,4105100
2016-03-17,24.318525942920374,24.86059907679417,24.271794424622975,24.75779151916504,2554500
2016-03-18,24.785836684367112,25.206409759416246,24.785836684367112,25.084911346435547,3434900
2016-03-21,25.066213143276073,25.150328096048828,24.66433098727851,24.795177459716797,3096300
2016-03-22,24.6830260843328,24.926024663223426,24.617603732828663,24.776487350463867,3139500
2016-03-23,24.705364705592146,24.789587683825907,24.42462263475598,24.43398094177246,3567700
2016-03-24,24.40590773552674,24.54627878080755,24.27489499791994,24.518205642700195,1909000
2016-03-28,24.564988553741514,24.79894082568191,24.40590093742548,24.714717864990234,3407500
2016-03-29,24.855096514494562,25.407224188854748,24.780231835848166,25.351076126098633,4832300
2016-03-30,25.463373235794595,25.585029458868824,25.12648306132206,25.135841369628906,3367700
2016-03-31,25.11711706840633,25.416575702946584,25.060969020658597,25.341711044311523,2325500
2016-04-01,25.154555229080138,25.369792741988917,25.060975719458195,25.351076126098633,1335900
2016-04-04,25.397862977790368,25.397862977790368,24.742797560740776,24.92995834350586,3314300
2016-04-05,24.6866531221458,25.1077680991284,24.61178843567277,24.892532348632812,4979100
2016-04-06,24.95803366729841,25.44465492319455,24.95803366729841,25.397863388061523,1591300
2016-04-07,25.30428379854446,25.51951950465501,25.154552671560438,25.276208877563477,1784600
2016-04-08,25.500799071447577,25.62245347431605,25.332353140618704,25.3791446685791,1323200
2016-04-11,25.566305425677854,25.734751356506727,25.35106975180286,25.3791446685791,1647400
2016-04-12,25.360434245583725,25.58502827985389,25.304286183244862,25.538238525390625,1717700
2016-04-13,25.73475384249271,26.109077177764263,25.62245594945402,26.071645736694336,3122300
2016-04-14,26.0716429460552,26.137149299601788,25.912555322478802,25.97806167602539,1448100
2016-04-15,25.96870385032126,26.043568510745434,25.85640596722785,26.034210205078125,1356700
2016-04-18,25.865765518305945,26.090359510392446,25.81897577263082,26.062286376953125,2216600
2016-04-19,25.921918473726247,26.26816691717448,25.61310147433868,25.884485244750977,4205800
2016-04-20,25.87512532330308,26.202658916745293,25.697321066591964,26.02485466003418,2768000
2016-04-21,26.109073898645107,26.296236435231787,25.87512162036887,25.921913146972656,6229900
2016-04-22,25.903200606832716,26.146511228664224,25.706679734043433,25.856409072875977,2006400
2016-04-25,25.790901362308695,25.875124334114464,25.55694905949588,25.70667839050293,2049200
2016-04-26,25.753468068719197,25.987420354696123,25.65988679734557,25.912555694580078,1323700
2016-04-27,25.940630634957866,26.09035996562807,25.78154299800647,26.01549530029297,2223900
2016-04-28,26.06228693186899,26.06228693186899,24.995463215600427,25.070329666137695,3301700
2016-04-29,25.04225490541373,25.06097151816631,24.583708602462217,24.883167266845703,2888100
2016-05-02,24.986113316288375,25.22942220536116,24.808309018967584,25.182632446289062,2805200
2016-05-03,25.0422516072109,25.07032652264214,24.593063669796205,24.733434677124023,2559600
2016-05-04,24.46205398305505,24.733439530736987,24.377831005147865,24.63985824584961,3038900
2016-05-05,24.6585750449108,24.77087115968697,24.499487394882426,24.555635452270508,3587800
2016-05-06,24.405909050823645,24.761515837027236,24.37783412628858,24.667936325073242,2909700
2016-05-09,24.57435131999474,24.901884917154025,24.56499301322853,24.789587020874023,1659300
2016-05-10,24.80830497128908,24.96739262505861,24.74279860531008,24.93931770324707,1736300
2016-05-11,24.89253036660942,24.96739504712148,24.63986140053818,24.667936325073242,1842100
2016-05-12,24.752158920275512,24.873813354830613,24.48077334216181,24.630502700805664,3280500
2016-05-13,24.564999289654466,24.836384900470783,24.462059673839317,24.536924362182617,3086200
2016-05-16,24.38719308564605,24.836382965627315,24.38719308564605,24.742801666259766,2701000
2016-05-17,24.658575331180586,25.014182078652897,24.574352351663403,24.696006774902344,4853700
2016-05-18,24.817668076607077,24.948680833894016,24.452701162155684,24.62114715576172,3458900
2016-05-19,24.415261272729513,24.593065513965392,24.25617364318464,24.527557373046875,3562600
2016-05-20,24.742799649095755,24.995466816400096,24.667934972688045,24.94867706298828,2562100
2016-05-23,24.98610769280835,25.02353913465857,24.714722153507658,24.770870208740234,3131900
2016-05-24,25.060972346482625,25.80961903218564,24.967391064541125,25.71603775024414,9190900
2016-05-25,25.772185198734384,26.13715020103204,25.62245409057413,25.659887313842773,2636200
2016-05-26,25.659891401142307,25.83769567016171,25.59438503490216,25.697322845458984,2609200
2016-05-27,26.024859849782416,26.024859849782416,25.669253050361334,25.847057342529297,1726800
2016-05-31,25.99678353375582,25.99678353375582,25.706681359622767,25.818979263305664,5175200
2016-06-01,25.687960868696422,25.96870288866221,25.55694637912005,25.921913146972656,1730400
2016-06-02,25.81897946053023,25.837696075439453,25.622458573812644,25.837696075439453,5980000
2016-06-03,25.716040905965784,25.828338815059023,25.369792440681497,25.744115829467773,3316500
2016-06-06,25.81897773740756,25.875125793473355,25.603742035059923,25.75347137451172,3230800
2016-06-07,25.762828660341572,26.40853574179463,25.744112047423222,26.174583435058594,3678600
2016-06-08,26.146511850491386,26.530193513488964,26.146511850491386,26.44597053527832,5771700
2016-06-09,26.324310302734375,26.38046013622978,26.221372511154698,26.324310302734375,2600600
2016-06-10,26.081009700939568,26.20266414195038,25.772192659234605,25.847057342529297,2461400
2016-06-13,25.613094824334773,25.837688785130585,25.3323510346544,25.36042594909668,3130400
2016-06-14,25.33236048932832,25.416583479175156,24.976753698242085,25.135841369628906,3526500
2016-06-15,25.220067577758307,25.51952634213159,25.1264862676629,25.285573959350586,2668600
2016-06-16,25.31364710293869,25.32300541243973,24.95804026647417,25.285573959350586,2863800
2016-06-17,25.32299788163643,25.641173170389685,25.21070177084969,25.510160446166992,2155000
2016-06-20,25.76282968134177,26.052930053415302,25.73475476085161,25.75347137451172,2753600
2016-06-21,26.088831381787077,26.16377229710253,25.40499530619201,25.64855194091797,3337000
2016-06-22,25.479941968076428,25.929587561379094,25.479941968076428,25.545515060424805,2536200
2016-06-23,25.78907028806657,25.920216456242343,25.6298206038249,25.91084861755371,2778500
2016-06-24,24.96471814528087,25.451835032684528,24.899145061732785,25.086498260498047,7243100
2016-06-27,24.85230673531258,24.899144139903598,24.15910278431732,24.393293380737305,8714200
2016-06-28,24.5712839698251,25.002195719489524,24.5712839698251,24.936622619628906,3299800
2016-06-29,25.161438935762973,25.56424705844299,24.99282141587529,25.46120262145996,4226600
2016-06-30,25.386262990772114,25.90148162841797,25.33005774352936,25.90148162841797,4543200
2016-07-01,25.920215547108445,26.36986106799655,25.807803273520182,26.107568740844727,2622200
2016-07-05,25.99515823164429,26.116936565125684,25.629821444467503,25.90148162841797,4457900
2016-07-06,25.826540713048225,26.407334223887165,25.770335465784004,26.397966384887695,3964400
2016-07-07,26.416693143460726,26.688353235790682,26.388589635951284,26.557207107543945,3934700
2016-07-08,26.753932465769093,27.334725914359698,26.753932465769093,27.29725456237793,9737400
2016-07-11,27.334730646856013,27.531449918621348,27.325362807238704,27.39093589782715,5134700
2016-07-12,27.484607187113056,27.615753342904178,27.372194920197543,27.428401947021484,2875600
2016-07-13,27.493979285678897,27.587655891503562,27.259788664483562,27.381567001342773,3103500
2016-07-14,27.57828455368613,27.62512195729038,27.306622609930713,27.315990447998047,1915700
2016-07-15,27.381564588331052,27.400300265191422,27.14737398777386,27.325359344482422,1824500
2016-07-18,27.325355708023153,27.48460536667839,27.241046960103777,27.447134017944336,1050500
2016-07-19,27.456505806959843,27.531446728482003,27.315991802447364,27.362829208374023,1461800
2016-07-20,27.409666857802097,27.653225285719298,27.344093778503698,27.5876522064209,1059500
2016-07-21,27.58765042466679,27.662591337129516,27.334724175080485,27.503341674804688,1982400
2016-07-22,27.493980262418372,27.634494282780885,27.278525312080337,27.578289031982422,1587100
2016-07-25,27.597016650587268,27.74690026319684,27.4752383370866,27.625120162963867,2451800
2016-07-26,27.597011024810765,27.831201553344727,27.522070127149174,27.831201553344727,4182300
2016-07-27,27.878052691992544,28.102875481436108,27.568921133166057,27.681331634521484,2535200
2016-07-28,27.67195731952938,27.784367787321848,27.587648575318944,27.709426879882812,2097800
2016-07-29,27.68132824344403,27.737535273968856,27.100536555214056,27.119272232055664,5166600
2016-08-01,27.091162672083236,27.241044479908787,26.94128086425769,27.184839248657227,2331200
2016-08-02,27.100540100212186,27.22231844214739,26.716467608381453,26.79140853881836,1779600
2016-08-03,26.725839986571277,27.05370549620244,26.669632939149057,26.969398498535156,1619800
2016-08-04,26.89445064182064,27.0068629285032,26.566585194689605,26.838245391845703,2139500
2016-08-05,26.997491065641427,27.1754764152252,26.93191798598751,27.10990333557129,1212400
2016-08-08,27.0349670098305,27.32536289193631,26.96002607939246,26.997495651245117,3243800
2016-08-09,26.95065844557275,27.091172467875612,26.88508535428026,27.016231536865234,1663200
2016-08-10,27.025590804197606,27.08179603794418,26.80076808247915,26.92254638671875,1701400
2016-08-11,27.063067332566664,27.184847454894005,26.90381764033811,27.053699493408203,1141700
2016-08-12,27.01623041571006,27.081803504281307,26.744568435363277,26.903818130493164,2586000
2016-08-15,27.00685940863219,27.334726599764164,26.763300974840792,27.166109085083008,2507100
2016-08-16,27.109901765431275,27.175474841287354,26.96001993869386,27.044328689575195,1322800
2016-08-17,26.941284433980947,26.997489672679706,26.594681590751893,26.772666931152344,1177700
2016-08-18,26.828872680664062,26.89444575818316,26.64152128585698,26.828872680664062,1267400
2016-08-19,26.725830795864887,26.87571263064878,26.68835944380271,26.800771713256836,1316700
2016-08-22,26.58531141077498,26.950649896958122,26.58531141077498,26.92254638671875,1794600
2016-08-23,27.10053377239343,27.728164588279103,27.04432853437253,27.625120162963867,4582600
2016-08-24,27.587652180039434,27.65322525927513,27.24104932113768,27.29725456237793,2255700
2016-08-25,27.259786470319693,27.456505718658,27.20358122604196,27.34409523010254,1324800
2016-08-26,27.381566717023762,27.503346839351103,26.875715909595364,27.053699493408203,3671800
2016-08-29,27.07242699942202,27.344088892813385,27.07242699942202,27.184839248657227,1093500
2016-08-30,27.231681692124464,27.334726124132715,27.138005098183548,27.315990447998047,2312200
2016-08-31,27.27852368918891,27.334728936643533,27.06306696493641,27.203582763671875,1978300
2016-09-01,27.278524268627258,27.344097356505962,26.922553524810528,27.07243537902832,2333000
2016-09-02,27.18484349194269,27.40966623877362,27.0443294985149,27.138004302978516,1415000
2016-09-06,27.194212091335583,27.315990412588217,26.960021500153083,27.10990333557129,1364700
2016-09-07,27.156740774318216,27.409667041938963,26.978755424503717,27.315990447998047,2551600
2016-09-08,27.23168486395367,27.278524059745966,27.04433344098237,27.053699493408203,1886700
2016-09-09,26.81013740181227,26.913180038257163,25.873375116150143,25.995153427124023,3312900
2016-09-12,25.91084377220473,26.388592735590287,25.742226280806033,26.2949161529541,3197200
2016-09-13,26.145037778620132,26.313655292225036,25.629819186367307,25.76096534729004,3253300
2016-09-14,25.79843669997221,25.98578810318577,25.61108351002622,25.76096534729004,2723700
2016-09-15,25.751599777948897,25.99515823164429,25.65792317472258,25.90148162841797,2625100
2016-09-16,25.817175269687045,25.94832324111656,25.479941968076428,25.545515060424805,1826200
2016-09-19,25.74222987992379,26.126302314371774,25.695392475423287,25.779701232910156,4124300
2016-09-20,25.72349367207141,25.760965024283745,25.29258384202404,25.43309783935547,6297600
2016-09-21,25.423729403086043,25.714127015701386,25.24574584446262,25.667287826538086,3725500
2016-09-22,25.873376805678973,26.107567392387125,25.873376805678973,25.97641944885254,2989000
2016-09-23,25.92958782140265,26.107573207227922,25.854646888434026,25.873382568359375,1756900
2016-09-26,25.709299684797422,25.896822643852552,25.643667185633568,25.737428665161133,1738100
2016-09-27,25.653041464858994,25.953076744717947,25.559279992815238,25.831186294555664,1134200
2016-09-28,25.840554585183266,26.02807747095842,25.78429843479103,25.999948501586914,1487800
2016-09-29,25.953076085883108,26.11247004780578,25.643664487839253,25.699920654296875,2155900
2016-09-30,25.774930126669943,25.92494776659942,25.61553616070096,25.831186294555664,1274400
2016-10-03,25.728047521198672,25.803056333106202,25.587406222415947,25.690542221069336,1311100
2016-10-04,25.681174411211444,25.878073725474597,25.484276885300027,25.5405330657959,1947900
2016-10-05,25.65303360284963,25.887436316944818,25.64365727968373,25.718666076660156,1658800
2016-10-06,25.634285609485108,26.009329662442788,25.559276798893574,25.953073501586914,1201500
2016-10-07,25.934317875021467,26.09371180277659,25.503017710714023,25.52176856994629,2951200
2016-10-10,25.69054706672216,25.849941045633837,25.624914567467613,25.643667221069336,1609800
2016-10-11,25.578031814787792,25.578031814787792,25.174858749930106,25.306123733520508,2495400
2016-10-12,25.315500034429437,25.559279138252023,25.240491216972586,25.399885177612305,2349600
2016-10-13,25.193610766807094,25.231114280451997,24.959207994384943,25.081096649169922,3535400
2016-10-14,25.18423655691301,25.42801567531289,25.09047508239746,25.09047508239746,3046400
2016-10-17,24.902950041390742,25.277994119595935,24.902950041390742,25.081096649169922,2109000
2016-10-18,25.240497391252056,25.381138734843145,25.118608703700236,25.231121063232422,2402100
2016-10-19,25.296743191237763,25.362375672093115,25.034213267816348,25.28736686706543,3055000
2016-10-20,25.052963179503667,25.118597446225603,24.84668942057316,24.949827194213867,2951700
2016-10-21,24.74355794509536,24.949833544881646,24.687301776222448,24.884201049804688,2342900
2016-10-24,25.052968778915986,25.22173906864838,25.034217915441182,25.04359245300293,1992000
2016-10-25,24.83731193049522,24.85606457724951,24.284121369699427,24.321626663208008,2832500
2016-10-26,24.199736855077962,24.462268551175192,24.134104378141373,24.25599479675293,3642000
2016-10-27,24.34038246533919,24.406016742310058,23.768440929974002,23.805944442749023,4385600
2016-10-28,23.834076738329763,24.265377031247823,23.834076738329763,24.068479537963867,2855400
2016-10-31,24.09660107735186,24.274745862454484,24.09660107735186,24.17160987854004,1428500
2016-11-01,24.096606862362975,24.26537536429044,23.70281011449626,23.890331268310547,1763400
2016-11-02,23.824693889431575,23.965335173039424,23.60904380200948,23.74030876159668,1921700
2016-11-03,23.768439373756884,23.852824507414624,23.59029278177375,23.627798080444336,1618300
2016-11-04,23.693429313929585,24.359132235028632,23.599667860554103,23.946584701538086,4184800
2016-11-07,24.302877627256134,24.415391736147846,24.199739843134655,24.312253952026367,1891700
2016-11-08,23.974713444031437,24.26537235887201,23.768439663878627,24.124731063842773,4017400
2016-11-09,23.749686591056353,24.424765868176344,23.59029264930358,24.293500900268555,9626800
2016-11-10,24.396638696205486,24.85606787248847,24.387262371585294,24.771682739257812,7185000
2016-11-11,24.706054230310432,25.024842165283573,24.677925251924087,24.87482452392578,4639800
2016-11-14,24.959210733279548,25.240493375712134,24.94045808022366,25.22174072265625,2912200
2016-11-15,25.240492546703855,25.43739003226941,25.006089756258373,25.277996063232422,2287600
2016-11-16,25.12797307055064,25.202981875989412,25.024837080791702,25.09984588623047,2890200
2016-11-17,25.362382585131563,25.70929952066331,25.343631720026938,25.63429069519043,3089500
2016-11-18,25.634290858845663,25.765555857173368,25.58741101325762,25.737428665161133,1789000
2016-11-21,25.803063707136822,25.96245770153602,25.53115556854633,25.868696212768555,2115600
2016-11-22,25.906200329980738,25.990585492973484,25.784311643631046,25.896825790405273,2003600
2016-11-23,25.878064874507743,26.11246763281243,25.840559574770452,26.056211471557617,1698200
2016-11-25,26.09371144025118,26.328114166731464,26.06558246926723,26.262481689453125,543000
2016-11-28,26.18747310486928,26.18747310486928,25.849932603676695,25.99057388305664,2190200
2016-11-29,25.990575966868604,26.290612985512627,25.971825106238573,26.187475204467773,2509300
2016-11-30,26.24373238502338,26.281237684446026,25.634285576214268,25.66241455078125,3045300
2016-12-01,25.596777299010164,25.803052845135586,25.240485937699457,25.324871063232422,4205800
2016-12-02,25.27799765577804,25.549905768234012,25.21236515645459,25.353008270263672,2756900
2016-12-05,25.50302108547608,25.765551032976866,25.32487448656402,25.690542221069336,3351900
2016-12-06,25.887440585269154,26.14997052379723,25.737422966581374,26.121843338012695,2465700
2016-12-07,26.140593669909297,26.825051053211475,26.074961186605908,26.7687931060791,3182600
2016-12-08,26.871931302571657,27.43449826412826,26.731290009270275,27.265727996826172,3121200
2016-12-09,27.218854578833675,27.218854578833675,26.806305137984612,27.0125789642334,4955700
2016-12-12,26.928187221808837,27.03132500387288,26.787545929763095,26.9656925201416,2757600
2016-12-13,27.15321576932219,27.17196841995447,26.843804187294392,26.97507095336914,3024200
2016-12-14,26.965696415495636,27.050081560583227,26.36562586229616,26.393753051757812,4564300
2016-12-15,26.440635520497473,26.815679628148576,25.962453612610556,26.046838760375977,5516000
2016-12-16,26.10309495015298,26.42188288899727,25.990580823592666,26.243736267089844,3082200
2016-12-19,26.440631681746257,26.70316162481125,26.25310876097031,26.337493896484375,3982800
2016-12-20,26.403123249238025,26.525013669784123,26.29998547621454,26.3749942779541,1163100
2016-12-21,26.38532347090001,26.64814304410502,26.357163463632013,26.544893264770508,895100
2016-12-22,26.507351117194602,26.563669351028494,26.14127991178774,26.160053253173828,1114700
2016-12-23,26.197594150338006,26.244525706321525,26.03802435354031,26.103729248046875,1154300
2016-12-27,26.141277561829156,26.375938937087366,26.056799323510266,26.33839225769043,1349500
2016-12-28,26.38532389633395,26.441642121453942,25.99109273984583,26.04741096496582,3116200
2016-12-29,26.05679312051981,26.244521101841972,25.991088237540865,26.02863311767578,1816000
2016-12-30,26.066183862480592,26.131888755729722,25.71888426774711,25.793975830078125,2032600
2017-01-03,26.00986483725526,26.131889749636827,25.643793680758833,25.981706619262695,3181800
2017-01-04,26.113121586034936,26.56367106645029,26.113121586034936,26.507352828979492,2259100
2017-01-05,26.441643454395503,26.60121325888291,26.263300310480354,26.460416793823242,1656500
2017-01-06,26.432256068016436,26.516734302826595,26.00986489396565,26.03802490234375,1677400
2017-01-09,25.972325625353495,26.01925719247945,25.784595776200625,25.92539405822754,1782000
2017-01-10,25.981706818624065,26.253913073144307,25.93477347106944,26.12250328063965,1795100
2017-01-11,26.1318908379804,26.33839220326419,25.972321031521588,26.282073974609375,1847900
2017-01-12,26.22575756562411,26.272689127705423,25.765821453994764,26.253915786743164,2844500
2017-01-13,26.23514246999728,26.47918872478051,26.23514246999728,26.33839225769043,1289500
2017-01-17,26.216370928383924,26.413485637764573,26.084961122130156,26.225757598876953,2079700
2017-01-18,26.24452281735747,26.329001041087825,26.07556816022067,26.235137939453125,3342000
2017-01-19,26.291462625262394,26.432259102669267,25.92539142593965,25.934776306152344,2224200
2017-01-20,26.0849552154541,26.150660103702773,25.953543648632827,26.0849552154541,1875900
2017-01-23,26.131888795615428,26.272685251410472,26.066183902266012,26.197593688964844,2256800
2017-01-24,26.685692710165,27.323971957155926,26.601214469220658,27.24888038635254,5811000
2017-01-25,27.408451628019307,27.98102421389506,27.408451628019307,27.830841064453125,4026300
2017-01-26,27.90592826461819,28.29077274852517,27.858996709146247,27.896541595458984,4407500
2017-01-27,27.981020584857824,27.981020584857824,27.46476629939802,27.539857864379883,2795600
2017-01-30,27.492925497530877,27.492925497530877,26.995442775232274,27.408447265625,3014900
2017-01-31,27.33335203027921,27.342736907830822,26.948505808681283,27.14562225341797,2319600
2017-02-01,27.17379172181552,27.3052015371948,26.92974364302224,27.11747169494629,2896600
2017-02-02,27.136242520494033,27.342743895555927,26.986059376753698,27.126855850219727,1639500
2017-02-03,27.342741042267274,27.35212771156206,27.155013027343923,27.31458282470703,1049200
2017-02-06,27.211331483070623,27.342741273661463,27.07992169247978,27.10807991027832,2505800
2017-02-07,27.20194614975751,27.23949282909855,26.93912655566708,27.089309692382812,974700
2017-02-08,26.986060800223516,27.239495540025207,26.93912923670071,27.220722198486328,1913800
2017-02-09,27.211332517227962,27.399062331198735,26.97667114492659,27.352128982543945,1694600
2017-02-10,27.455383190848277,27.877774417606457,27.39906495738864,27.830841064453125,1748300
2017-02-13,27.924701485444384,27.999793048077997,27.746358352818035,27.783905029296875,1764400
2017-02-14,27.69003661642447,27.75574150160485,27.474148625024988,27.605558395385742,1018100
2017-02-15,27.586783705900235,27.999788122899414,27.417827272113126,27.91530990600586,1225000
2017-02-16,27.877771148086094,28.065499167709493,27.680654668608753,27.765132904052734,1589000
2017-02-17,27.69004125165965,27.755746147838845,27.530471450799833,27.73697280883789,1175000
2017-02-21,27.934089253468255,28.121817272275308,27.802679461270902,28.084272384643555,1311800
2017-02-22,28.412793731206666,28.45033861233147,28.131199066313368,28.187519073486328,2869000
2017-02-23,28.328321032729605,28.36586592117293,27.915316517907947,28.074886322021484,1715300
2017-02-24,27.934091338785496,28.22507095336914,27.78390819639882,28.22507095336914,2058900
2017-02-27,28.187525593540343,28.76948481301653,28.149978913406784,28.722553253173828,4469600
2017-02-28,28.69439745552768,28.788262379317086,28.497282726861997,28.60053253173828,1496300
2017-03-01,28.863343139155358,29.52978044659017,28.863343139155358,29.342052459716797,4318500
2017-03-02,29.379606099160153,29.41715278192197,29.144944702871893,29.210651397705078,1138100
2017-03-03,29.126168197387205,29.2951228701027,28.99475662039862,29.285737991333008,1828100
2017-03-06,29.14494262990394,29.257580879853503,28.966601270443153,29.154329299926758,1433100
2017-03-07,29.17309652973242,29.42653119629442,29.126164979772287,29.304506301879883,3274600
2017-03-08,29.342059340352463,29.773835422703034,29.342059340352463,29.67058563232422,3726700
2017-03-09,29.679969496062956,29.8958575168252,29.295123219919525,29.51101303100586,2287700
2017-03-10,29.73628901755396,30.121133520153528,29.72690234793883,29.952177047729492,2743700
2017-03-13,29.961564042205403,29.999108930748847,29.689355991387643,29.773834228515625,2691200
2017-03-14,29.708125336932152,29.7456720107521,29.370214224172376,29.604875564575195,2122400
2017-03-15,29.689354466898294,30.074200744233668,29.567331347492516,29.970949172973633,3733400
2017-03-16,30.074206017572394,30.646780409031518,30.017885992287475,30.524755477905273,3282500
2017-03-17,30.5810605730283,30.5810605730283,30.22437441499467,30.374557495117188,3415900
2017-03-20,30.346411829434604,30.35579670928816,30.111750445961643,30.243160247802734,1453900
2017-03-21,30.30886492996043,30.30886492996043,29.64242567473881,29.726903915405273,5706100
2017-03-22,29.67057721227008,29.67996387969968,29.276346131845553,29.62364387512207,6477200
2017-03-23,29.62364979959035,29.989722741261176,29.53917156615278,29.764446258544922,2684100
2017-03-24,29.87062551481097,29.973982858940854,29.626323242177154,29.776662826538086,2284800
2017-03-27,29.45719685610208,29.795460094802607,29.30685724063749,29.729686737060547,1418200
2017-03-28,29.626319319309765,30.030355778662408,29.626319319309765,29.964582443237305,1622300
2017-03-29,29.85183288439385,30.086738711072073,29.77666309154439,30.002172470092773,1368700
2017-03-30,30.020971594899553,30.133725411472525,29.889423085978283,30.058555603027344,1324600
2017-03-31,30.049152374267578,30.12432395794467,29.945795031089965,30.049152374267578,1161000
2017-04-03,30.114925110885775,30.227678899750682,29.76726550433162,29.889415740966797,2648400
2017-04-04,29.795455932617188,29.936400870592248,29.70149503021959,29.795455932617188,1641900
2017-04-05,29.936401763483275,30.161909369715023,29.62632611663054,29.682703018188477,2525500
2017-04-06,29.654511305846494,30.011569169007025,29.645114857638138,29.833040237426758,3717900
2017-04-07,29.757871418760846,29.917607459157054,29.720285624696185,29.739078521728516,2243000
2017-04-10,29.748476105421876,30.152514446088244,29.73907965654715,29.851835250854492,2229600
2017-04-11,29.880020791902904,30.265266208861075,29.82364389464273,30.24647331237793,2245000
2017-04-12,30.14312102393408,30.180703236593445,29.898816927564308,29.983383178710938,1700300
2017-04-13,29.889416799577596,30.237078210634238,29.851832799354547,29.898813247680664,1777800
2017-04-17,30.002166318815412,30.359224105785515,29.9739769802055,30.340431213378906,2769300
2017-04-18,30.199497018052682,30.60353538707954,30.1149307644336,30.471988677978516,4052300
2017-04-19,30.56594269029697,30.669301819656773,30.368622671179995,30.44379425048828,2137600
2017-04-20,30.659912566939074,30.70689302009597,29.99277902053683,30.21828842163086,5502500
2017-04-21,30.199493281380676,30.33103997420504,30.002173242144128,30.284059524536133,2646200
2017-04-24,30.64111919040372,30.744478336362445,30.17130749741226,30.368627548217773,2082700
2017-04-25,30.302844572814294,30.32163746469019,29.96457968780339,30.2652587890625,5453600
2017-04-26,30.284055250291264,30.772659743519842,30.171301470124064,30.6223201751709,5154300
2017-04-27,30.678707512543607,30.800855982027837,30.462590961716618,30.735082626342773,2568600
2017-04-28,30.735081281987586,30.735081281987586,30.190101560951796,30.378026962280273,2546300
2017-05-01,30.443802019663615,30.537762933399357,30.274669507436,30.359235763549805,1488500
2017-05-02,30.35922678311871,30.35922678311871,30.067942301694945,30.12432098388672,5784900
2017-05-03,30.105535299687613,30.293460700954384,29.936402796985412,30.086742401123047,1907200
2017-05-04,30.180699778179285,30.246473123269805,30.077340640357477,30.208890914916992,1138000
2017-05-05,30.37802516327214,30.387419819811704,30.086740629244137,30.31224822998047,1490200
2017-05-08,30.33103955436282,30.368625347329107,30.124324861805256,30.24647331237793,1294800
2017-05-09,30.321649002992682,30.706894472102046,30.321649002992682,30.659914016723633,2352900
2017-05-10,30.631722875993397,30.716289129426134,30.46259036912792,30.659914016723633,1454600
2017-05-11,30.58473882401936,30.70689086114202,30.312247196737488,30.67870330810547,1166600
2017-05-12,30.631722943492903,30.631722943492903,30.434402879841368,30.471988677978516,1029000
2017-05-15,30.547150472234975,30.857227867184076,30.471982475639546,30.81024742126465,1380300
2017-05-16,30.89481013152274,30.979376358277133,30.69748654617725,30.95118522644043,3141000
2017-05-17,30.659909866250064,30.782058316822738,30.218285759842466,30.24647331237793,2286400
2017-05-18,30.161906697618054,30.641116591069316,30.086738696992995,30.500171661376953,3002400
2017-05-19,30.612929045256998,31.082740698491424,30.575343252747412,30.979381561279297,1535000
2017-05-22,31.101533889770508,31.186100141276086,30.99817832404494,31.101533889770508,1985300
2017-05-23,31.345831745696508,31.420999740745977,30.6974894184566,30.753868103027344,4715500
2017-05-24,30.697491408338827,30.894815024938314,30.481378480042647,30.857229232788086,3049400
2017-05-25,30.988774549509778,31.073340785916056,30.678700738938947,30.81024742126465,2397600
2017-05-26,30.706893089305545,30.866627347274772,30.622326839681005,30.63172149658203,1381900
2017-05-30,30.6223298535286,30.69749786927132,30.37802932189079,30.537763595581055,2046500
2017-05-31,30.66930853315046,30.66930853315046,30.27466840853002,30.453195571899414,2471000
2017-06-01,30.50017535182673,30.876026153564453,30.36862864653219,30.876026153564453,1822300
2017-06-02,30.885420350436867,31.39281784990878,30.87602569350391,31.317649841308594,3417700
2017-06-05,31.28945367506175,31.345832360738715,30.96058696955846,30.998172760009766,1832800
2017-06-06,30.885417938232422,31.035757528069855,30.67870324244255,30.885417938232422,1992500
2017-06-07,30.9324003740423,31.120325769499733,30.885419921272636,30.988779067993164,5871200
2017-06-08,31.007569113472258,31.186096251325097,30.838436631557588,30.979381561279297,2914900
2017-06-09,30.97938767136042,31.15791484442427,30.82904805604898,31.035762786865234,6585300
2017-06-12,31.007572662787453,31.289458970118837,30.998178005773916,31.148517608642578,1669500
2017-06-13,31.148527322558323,31.702905453094782,31.110941514025008,31.684112548828125,6320200
2017-06-14,31.740472971624353,32.163304160773,31.618324527053442,31.94719123840332,7042900
2017-06-15,31.693477712588933,31.87200476040236,31.43977911766881,31.608911514282227,3596400
2017-06-16,31.467984821444507,31.56194571449019,31.28005945097483,31.53375816345215,2555200
2017-06-19,31.66531153531413,31.956592515902503,31.571347038044443,31.834444046020508,3311900
2017-06-20,32.18209705633276,32.34183129202318,31.84383210501384,31.94719123840332,5638500
2017-06-21,31.909601108471282,32.1351122401468,31.721675762804654,31.806241989135742,2868600
2017-06-22,31.62771905649783,31.75926574051311,31.524359923520592,31.53375816345215,3097900
2017-06-23,31.54314634787255,31.749864571418414,31.411599690844298,31.561939239501953,2365800
2017-06-26,31.655902556532286,31.759261676282666,31.543148782430897,31.7028865814209,2056100
2017-06-27,31.68502380581762,31.873122030609306,31.487522284240207,31.496929168701172,2339800
2017-06-28,31.60978828640056,32.07062519366836,31.55335773977218,32.02360153198242,3841700
2017-06-29,32.023597646827966,32.042407826755344,31.346449107817254,31.412282943725586,4341100
2017-06-30,31.55336301892158,32.1176578165905,31.506339349368176,31.92015266418457,3082500
2017-07-03,32.061225041456545,32.15527237405403,31.807292938232422,31.807292938232422,1916900
2017-07-05,31.807279904695125,31.948354433459592,31.60037155255372,31.891923904418945,5323500
2017-07-06,31.694427091663524,31.769664220432567,31.553352542168692,31.590972900390625,4342100
2017-07-07,31.7132396960494,32.40919843800458,31.685022631387632,32.29634094238281,6899600
2017-07-10,32.28695384389475,32.68195707057652,32.1552825139906,32.61612319946289,4175600
2017-07-11,32.39038844110968,32.456222279568586,32.04240906815904,32.333961486816406,4241100
2017-07-12,32.57848677609027,32.804205357093096,32.18348374392926,32.380985260009766,2862200
2017-07-13,32.34336136861178,32.58789010364992,32.286934420275855,32.43741226196289,2450300
2017-07-14,32.446811801823436,32.61609980258603,32.38097797793513,32.49383544921875,1173000
2017-07-17,32.446811801823436,32.653720155572,32.38097797793513,32.49383544921875,1204200
2017-07-18,32.38098417260081,32.40919764890053,31.826096416764553,32.08943176269531,4256000
2017-07-19,32.17407670144387,32.46562911970585,32.17407670144387,32.371578216552734,2517900
2017-07-20,32.371580842630024,32.45622486849684,31.863720275104537,32.004791259765625,2688000
2017-07-21,32.03299811812546,32.550265405717134,32.03299811812546,32.31514358520508,3666800
2017-07-24,32.343352774388926,32.343352774388926,32.145851332343476,32.1834716796875,3734600
2017-07-25,32.3339544910727,32.55026614030456,32.19287996051202,32.50324249267578,1642500
2017-07-26,32.456210396926274,32.465617277647915,32.10823115137537,32.25870895385742,2110300
2017-07-27,32.277526517647324,32.418601059380904,32.09883520743613,32.164669036865234,1336300
2017-07-28,32.08001853858988,32.24930651934819,31.722632402803033,31.94835090637207,2628600
2017-07-31,32.042411127704845,32.11765185516552,31.750858690307766,31.854312896728516,2427200
2017-08-01,32.033005728226875,32.39038839718336,31.920144644443138,32.371578216552734,1505100
2017-08-02,32.1552670647619,32.55967698597363,32.1552670647619,32.484439849853516,1618000
2017-08-03,32.36217907001243,32.465633282909664,32.27753504015793,32.418609619140625,2068300
2017-08-04,32.56909227726248,32.80421421830142,32.36218382109187,32.74778366088867,1457700
2017-08-07,32.90766075693148,32.90766075693148,32.59729814519726,32.71956253051758,1013400
2017-08-08,32.597313009476586,33.01112642614466,32.55969262950397,32.61612319946289,1303100
2017-08-09,32.53146400991477,32.77598919066887,32.47503346619834,32.634918212890625,1191800
2017-08-10,32.41860410890325,32.503248124370685,31.957763671874996,31.957763671875,2054600
2017-08-11,31.938950084905663,32.192882104219485,31.722638421269725,32.061214447021484,1413300
2017-08-14,32.25871371954403,32.606693016503066,32.25871371954403,32.51264572143555,680400
2017-08-15,32.465633282909664,32.76658903624221,32.33396558928612,32.418609619140625,1146200
2017-08-16,32.26812076174128,32.578479707143295,32.26812076174128,32.52205276489258,696600
2017-08-17,32.44681552605383,32.54086283163916,31.90133110816963,31.910737991333008,1875400
2017-08-18,31.91073870231147,31.91073870231147,31.543949179611882,31.60037612915039,2987300
2017-08-21,31.506330814823674,31.72264250631489,31.4216867974858,31.61918830871582,1550700
2017-08-22,31.600387831781216,31.703842061147306,31.37467277468806,31.656818389892578,1951500
2017-08-23,31.506331526111808,31.61918902255183,31.19596892630784,31.28061294555664,3151000
2017-08-24,31.51573259428118,31.51573259428118,31.195966720581055,31.195966720581055,1580600
2017-08-25,31.186575862148402,31.60038920998446,31.186575862148402,31.515745162963867,1344500
2017-08-28,31.609774789848345,31.63798825727841,31.318222471600105,31.421676635742188,2515900
2017-08-29,31.242994636182424,31.600377288622024,31.130133557614702,31.355852127075195,3618000
2017-08-30,31.33703120760499,31.65679697860805,31.33703120760499,31.553342819213867,3256800
2017-08-31,31.647401297588544,32.070617742103664,31.553350408393843,32.061214447021484,2830900
2017-09-01,32.14587013899957,32.29634802873764,32.061226101792165,32.1552734375,1063500
2017-09-05,32.07061922234119,32.2493141262216,31.713236589929878,31.929548263549805,1612300
2017-09-06,32.13645560339107,32.20229302792636,31.910740616348793,32.127052307128906,2607400
2017-09-07,32.211699925800445,32.25872358771908,31.94836454891573,32.03300857543945,2214900
2017-09-08,32.07061535278051,32.625503000828,31.976568058267098,32.47502517700195,3418700
2017-09-11,32.559673827047185,32.73836873488649,32.428006160854956,32.71015167236328,2711100
2017-09-12,32.77599430183986,33.095760257414305,32.73837752117141,33.07695007324219,3085400
2017-09-13,33.10516606986683,33.10516606986683,32.44682399589328,32.72896957397461,2802200
2017-09-14,32.681949874594984,32.87945144444955,32.49385160382468,32.738380432128906,2126200
2017-09-15,32.74777600879332,32.86063350957156,32.45622357846801,32.71956253051758,2023500
2017-09-18,32.81361424475577,32.99230919823623,32.74778039484478,32.88885498046875,4478800
2017-09-19,32.93587135949648,33.123969569487066,32.813606984851354,33.0299186706543,8440600
2017-09-20,33.06754971521985,33.07695301430412,32.62551931706106,32.738380432128906,6567500
2017-09-21,32.75717931182499,32.879440096102655,32.68193859441578,32.81360626220703,1914000
2017-09-22,32.81360659123994,33.03932515805606,32.62550838350566,32.92646408081055,1214900
2017-09-25,32.9546892576371,33.152190809930666,32.82302155610805,33.07695007324219,2527500
2017-09-26,33.24827247392291,33.464781180469465,33.1070694261591,33.36123275756836,2435300
2017-09-27,33.483608776676505,33.681290172467065,33.22003358228909,33.5965690612793,2976200
2017-09-28,33.596556320899445,34.06722818435753,33.57772901544816,34.04840087890625,5991800
2017-09-29,34.22726344476894,34.50025402695701,34.1896088284102,34.396705627441406,5588900
2017-10-02,34.54732131958008,34.754414532570785,34.33081265680592,34.54732131958008,2430500
2017-10-03,35.06507033740169,35.06507033740169,34.41554415275039,34.91445541381836,5260000
2017-10-04,34.97093028043694,35.21567813513176,34.84855455761837,35.18743896484375,2425700
2017-10-05,35.300405358917764,35.32864453410316,35.01800283423501,35.08389663696289,1458500
2017-10-06,35.13094461090627,35.262732146906224,35.01798437875503,35.19683837890625,1331000
2017-10-09,35.300399236938105,35.40394764925056,35.083890552531294,35.18743896484375,910300
2017-10-10,35.30039514910266,35.3568770740803,34.96151078112057,35.1497802734375,1241300
2017-10-11,35.17801925707818,35.52631907287852,35.14036823156457,35.30980682373047,1568000
2017-10-12,35.30039188734239,35.41335213591825,35.20625894535277,35.26273727416992,851400
2017-10-13,35.44159846425648,35.4980767987674,35.2250862121582,35.2250862121582,675100
2017-10-16,35.34745835833721,35.54513969108035,35.18743163876653,35.26273727416992,1665400
2017-10-17,35.35688324222085,35.40394972577554,35.196852889003914,35.243919372558594,627400
2017-10-18,35.309811895113505,35.45101493163094,35.15919699860136,35.33805465698242,1129800
2017-10-19,35.30039268297656,35.96874592261492,35.22508345493422,35.93109130859375,2616800
2017-10-20,36.12878574564471,36.392360931281246,35.79931317265646,36.26998519897461,2634700
2017-10-23,36.382958758968506,36.561812883856064,36.26999485709302,36.288822174072266,1756200
2017-10-24,36.354704839000625,36.703004709887054,36.33587752779522,36.68417739868164,3208900
2017-10-25,36.73124256944047,36.938339394361485,36.288809749270044,36.458251953125,3123800
2017-10-26,36.59945383500701,36.99481657093315,36.59003838456561,36.947750091552734,2103200
2017-10-27,36.94774783126323,37.098362710631974,36.71241185781569,37.05129623413086,2293600
2017-10-30,36.947744500769595,37.33369531879602,36.89126257949439,36.96657180786133,2193200
2017-10-31,37.22074412530177,37.493734758154986,37.060713771547555,37.42783737182617,4936100
2017-11-01,37.42782905086005,37.66316500804613,37.39017802682599,37.634925842285156,4125500
2017-11-02,37.832595035705566,37.832595035705566,36.486473505591924,36.72180938720703,8305000
2017-11-03,36.721825161296195,37.070125001178134,36.66534682364992,36.79713439941406,2483800
2017-11-06,36.80654462486373,37.24897740181127,36.665345196073766,37.21132278442383,2208300
2017-11-07,37.34311184616333,37.43724839339261,36.99481559877025,37.117191314697266,2191500
2017-11-08,36.96657779623336,37.597276526738575,36.83479021618404,37.54079818725586,1579600
2017-11-09,37.314884943051844,37.86086632362211,37.05130970605559,37.66318130493164,2912600
2017-11-10,37.47490317009064,37.851438587767035,37.47490317009064,37.672584533691406,1227100
2017-11-13,37.66316535267599,37.983222401015354,37.47489945795781,37.870262145996094,1443700
2017-11-14,37.65377264630372,38.29388706856637,37.550224196975414,38.265647888183594,2263500
2017-11-15,38.199733381986796,38.40682657752532,37.72906147885305,37.96439743041992,1612800
2017-11-16,38.16208623154851,38.340940296980136,38.020883196615614,38.12443161010742,979000
2017-11-17,38.13384530405173,38.67041470803773,37.94557936967632,38.46331787109375,1879000
2017-11-20,38.63275963217762,38.78337453247891,38.369180863443496,38.74571990966797,2036300
2017-11-21,38.93398424881482,39.43289536633233,38.67982096509589,39.35758972167969,2308400
2017-11-22,39.414059416896976,39.508195940753225,39.197550798439416,39.36699295043945,1965100
2017-11-24,39.527030980866435,39.66823040787137,39.31993417879557,39.56468200683594,1188700
2017-11-27,39.64939534012578,39.74353186398203,39.33875378875319,39.36699295043945,2029600
2017-11-28,39.50820557492098,40.0635986328125,39.348175240812196,40.0635986328125,2377200
2017-11-29,40.21421088544025,40.57191896709248,39.997702228353326,40.48719787597656,2957600
2017-11-30,40.66606237473753,41.04259782810306,40.33658981323242,40.33658981323242,2659000
2017-12-01,40.779014765881996,40.92021777792753,39.72471067301845,40.618988037109375,2858900
2017-12-04,41.127304426722404,41.40971040581178,40.77900826770435,40.84490203857422,2807400
2017-12-05,40.47778585978878,40.53426778396011,39.912980981842885,40.091835021972656,2279000
2017-12-06,39.96946322947834,40.20479921682705,39.56468504396319,39.574100494384766,3020600
2017-12-07,39.5364620799778,40.17657651521484,39.37643526664037,39.96006774902344,1184300
2017-12-08,40.09183635427807,40.355411493952865,39.950633334628314,40.3177604675293,1254700
2017-12-11,40.40247946299449,40.71312468132501,40.0259440482527,40.10124969482422,1488200
2017-12-12,40.13889984506603,40.280102854213396,39.78118818858325,39.79060363769531,806900
2017-12-13,39.837679531684934,40.03536091848778,39.72471925221796,39.771785736083984,1344100
2017-12-14,39.79061254013955,40.110669653664566,39.630582187905794,39.696475982666016,2019300
2017-12-15,39.97887476457184,40.24244989548769,39.724711492213636,40.091835021972656,1699500
2017-12-18,40.32717522358569,40.7413652715369,40.214214954315764,40.68488693237305,1235400
2017-12-19,40.82147071260552,40.915658178416955,40.30343246459961,40.30343246459961,1328200
2017-12-20,40.538893320857554,40.689595379584816,40.35051484919336,40.61424255371094,822500
2017-12-21,40.81203970326835,41.151116622179586,40.59540213718518,41.01925277709961,1227300
2017-12-22,41.00983532099539,41.09460544866844,40.79320134872433,40.84971237182617,931600
2017-12-26,40.81204868798568,41.10403195407955,40.77437226880547,41.028682708740234,937500
2017-12-27,41.028676329246906,41.2641485229783,40.94390619578278,41.12286376953125,852200
2017-12-28,41.30182015029657,41.39601118088079,41.085186169483514,41.36775207519531,1555400
2017-12-29,41.443098539246705,41.72566440159214,41.132273575552816,41.17937088012695,946900
2018-01-02,41.301813980633455,41.39600499714743,40.9721544053843,41.34891128540039,7426300
2018-01-03,41.47137239373542,42.41326141357422,41.20764461794743,42.41326141357422,3621400
2018-01-04,42.88418772163136,42.88418772163136,41.92346089800629,42.08358383178711,2856000
2018-01-05,42.52627941765523,42.676981477187375,42.09300785260735,42.66756057739258,2210100
2018-01-08,42.85595053323456,42.89362695646806,42.5262908124952,42.78059768676758,2593300
2018-01-09,42.837109960963105,42.97839474379209,42.55454398832643,42.76176071166992,2342800
2018-01-10,42.450915926754156,42.601617948426565,41.951716153655475,42.11183547973633,3934200
2018-01-11,42.5639513444363,43.006640206967255,42.29080633746868,42.997222900390625,3307800
2018-01-12,42.997222800314454,43.138503956757745,42.752329713646716,43.053733825683594,2346200
2018-01-16,43.25152660403622,43.32687942333519,42.28138241019322,42.35673522949219,2785900
2018-01-17,42.54511560579074,43.26095310982684,42.33790251190294,43.18560028076172,1908300
2018-01-18,43.19501079156468,43.49641484928964,42.80883661804082,42.85593032836914,1749100
2018-01-19,43.138510653392295,43.411659295147004,42.968970364925305,43.38340377807617,3452500
2018-01-22,43.43049879661585,43.590618188810105,43.21386477557716,43.56236267089844,1530700
2018-01-23,43.66596335921693,43.750733491086805,43.1761807743044,43.4493293762207,1391200
2018-01-24,43.590614180488,43.854345497823175,43.063158731859176,43.308048248291016,2198400
2018-01-25,43.326887173122834,43.524682969631655,41.99882403610229,42.3849983215332,4007700
2018-01-26,42.40383015050352,42.592208611085994,42.0082350239783,42.22487258911133,2808600
2018-01-29,41.9894058818911,42.14010795138603,41.0475170492926,41.05693435668945,7224000
2018-01-30,40.670762514312315,40.981583979310265,40.058533299256176,40.793209075927734,6194900
2018-01-31,41.00982991709742,41.603217139597355,40.33166898507485,40.38818359375,5912700
2018-02-01,40.237486562834185,40.71784822068487,39.88898515556852,40.256324768066406,4730600
2018-02-02,39.55932963716825,39.93608659473048,38.956521379485174,39.02245330810547,5617700
2018-02-05,38.24068280728583,39.1260605548442,37.27995941915907,37.41182327270508,7398700
2018-02-06,37.01622642771145,38.83407196686782,36.225039749565575,38.66453170776367,6299900
2018-02-07,38.64569096564508,39.58757963528709,38.42905700278984,38.617435455322266,5159500
2018-02-08,38.683371445041885,38.70220965157931,37.00681058643687,37.04448699951172,5720800
2018-02-09,37.20461520376342,37.60020685596331,36.338079055313365,37.16693878173828,6340900
2018-02-12,37.39298778274119,37.87334951170397,37.09158364044673,37.71323013305664,2806000
2018-02-13,37.506013437846406,37.80741758014086,37.43066419878319,37.71323013305664,2478700
2018-02-14,37.36472523669754,38.50441336248335,37.34589062343009,38.39138412475586,4374500
2018-02-15,38.62687432055577,38.74932092199805,38.03348671445842,38.38198471069336,3030300
2018-02-16,38.570345759677956,39.02245193705556,38.16533330208585,38.87174987792969,3232800
2018-02-20,39.02244642826463,39.02244642826463,38.23125983129036,38.35370635986328,2364200
2018-02-21,38.35371245030638,38.98477621120075,38.127657561122675,38.17475128173828,2741400
2018-02-22,38.2783582238842,38.55150682370031,37.85450756779376,37.9110221862793,3348000
2018-02-23,38.193592115166254,38.31603867160395,37.64729845101952,38.052310943603516,1847900
2018-02-26,38.18417728679833,38.3066202581651,37.67555641289914,38.127662658691406,2769900
2018-02-27,38.19359671586926,38.626864776352,37.12926118205623,37.15752029418945,4827100
2018-02-28,37.11042603560232,37.34589827290178,36.08376693725586,36.08376693725586,5152500
2018-03-01,35.96131016958196,36.45109271543041,35.67874428355943,36.206199645996094,4785100
2018-03-02,35.71643488552538,36.432272652462984,35.66934114657416,36.33808517456055,3604700
2018-03-05,36.04609066707523,36.89378856907074,36.036669765452146,36.677154541015625,3199200
2018-03-06,36.856117323834994,37.39299376271937,36.58296865337905,37.3647346496582,2707700
2018-03-07,37.06332806476398,37.56253164235242,36.9597233003041,37.37415313720703,2372100
2018-03-08,37.44008496441419,37.75091003593871,36.912625870170054,37.204612731933594,2034700
2018-03-09,37.251705570405534,37.87335210559105,37.06332707031455,37.845096588134766,1784100
2018-03-12,37.7791736158907,38.231279967567346,37.7791736158907,38.0805778503418,2206700
2018-03-13,38.13707987463547,38.62685889881645,38.13707987463547,38.29719924926758,2776400
2018-03-14,38.30659949141277,38.67393898543434,37.67553598825861,37.779144287109375,1944900
2018-03-15,37.732062917267434,38.01462881092334,37.17634843610203,37.30821228027344,5471600
2018-03-16,37.13866977166876,37.76031613719447,37.13866977166876,37.62845230102539,2496400
2018-03-19,37.36472708691738,37.55310556610414,37.00681192878521,37.44949722290039,1977000
2018-03-20,37.44009009221792,37.750915206313124,37.24229425216913,37.27054977416992,1381400
2018-03-21,37.29879311090481,38.12765621801971,37.29879311090481,37.88276672363281,2306400
2018-03-22,37.72057532736186,38.0129110811821,37.06989669799805,37.06989669799805,2500800
2018-03-23,37.333946667505664,37.71115393137348,36.61725718293491,36.67383575439453,3618200
2018-03-26,37.14533354029944,37.59797998284407,36.890719241871686,37.5696907043457,1394500
2018-03-27,37.55083540629752,37.626278289601395,36.7115531147726,36.96616744995117,2173700
2018-03-28,36.909573592111165,37.315069968095095,36.64553077884294,36.768123626708984,2008500
2018-03-29,36.82470688241034,37.399946168278724,36.82470688241034,37.2396354675293,1389500
2018-04-02,36.93786773882758,37.05103204285497,35.570499906312925,35.9665641784668,3448400
2018-04-03,36.032576156680435,36.61724762275871,35.6459404309521,36.51351547241211,1628600
2018-04-04,36.07030194194637,38.40897729630854,35.96656977909201,38.21094512939453,5253100
2018-04-05,38.58814839874277,39.11623776978416,38.3146769504833,38.871055603027344,4403700
2018-04-06,38.46555359134754,38.89933929957532,37.42823571830379,37.928035736083984,2949500
2018-04-09,38.012890463450546,38.182633248142395,37.484801400263414,37.503662109375,1308300
2018-04-10,37.95632700920105,38.116637719547725,37.56026271494629,37.72057342529297,2577000
2018-04-11,37.409383385091836,37.86203350948022,37.10761903370947,37.17362976074219,3155900
2018-04-12,37.296211919138635,37.4376654919653,36.74926553865739,36.834136962890625,3933500
2018-04-13,36.919005086650344,37.15475862207643,36.57008726415404,36.862422943115234,2652100
2018-04-16,37.154768698908164,37.513111579877126,36.84357222103494,37.22077941894531,1732000
2018-04-17,37.48482431742257,37.74886721178826,37.25849926702724,37.626277923583984,1318700
2018-04-18,37.57910315690102,38.12605295552021,37.5036639141368,37.833717346191406,1035200
2018-04-19,37.63570980007169,37.77716341869185,36.240048725433596,36.739845275878906,4253800
2018-04-20,36.63609082181098,36.97557642219093,36.19287670781517,36.277748107910156,3215500
2018-04-23,36.35320247998119,36.673827502935005,36.126881050433944,36.400352478027344,1945200
2018-04-24,37.04160527094425,37.04160527094425,35.89113012457884,36.09859085083008,3029400
2018-04-25,35.947701082934074,36.5606617652651,35.74024040057019,36.46635818481445,3046900
2018-04-26,36.67382241198508,37.126468805558815,36.117443878721026,37.00387954711914,3496200
2018-04-27,36.909575303596796,37.39051456128039,36.843564597218844,37.09817886352539,1854500
2018-04-30,37.1359041296218,37.21134340299486,36.24003982543945,36.24003982543945,2354100
2018-05-01,36.04200854614621,36.74926928780644,35.89112639848459,36.7115478515625,2054200
2018-05-02,36.504081077378444,36.88128821964406,36.18345608564684,36.23060607910156,3003500
2018-05-03,36.02315051505558,36.61725058961313,35.86283619771777,36.532379150390625,2267100
2018-05-04,36.3720601582587,37.107610138772735,36.20231730163023,36.919010162353516,1177900
2018-05-07,36.92843872224889,37.08875301898198,36.702113714306286,36.919010162353516,928600
2018-05-08,36.78698950519132,37.35280029349038,36.78698950519132,37.06989669799805,1491200
2018-05-09,37.051029402213565,37.09817939354091,36.098583029757904,36.39091873168945,6731700
2018-05-10,36.59838115583186,36.919006116850696,36.466356150565865,36.55122756958008,4290300
2018-05-11,36.409778082894164,37.03216729810117,36.409778082894164,36.749263763427734,1237100
2018-05-14,36.71155058994284,36.91901490744551,36.485225552911345,36.532379150390625,2464800
2018-05-15,36.16459063258418,36.24003349008266,35.05183366567574,35.14613723754883,5195600
2018-05-16,35.051843078712565,35.4290502728756,34.78780020118709,35.35361099243164,8136300
2018-05-17,35.26874510373158,35.78740237933926,35.21216293650866,35.75910949707031,3174000
2018-05-18,35.81567941463944,36.33433651285638,35.70251871621173,36.26832580566406,1741300
2018-05-21,36.35319781834853,36.63610136766251,36.23060496129741,36.41920852661133,1067500
2018-05-22,36.21175717856856,36.21175717856856,35.561074890340436,35.57050704956055,2678600
2018-05-23,35.60822364104236,36.249473747477566,35.45734147466435,36.12688446044922,3291000
2018-05-24,35.98541754607791,36.38148533465218,35.79681400853365,36.164588928222656,3067100
2018-05-25,36.07972398428504,36.97558825023888,36.07972398428504,36.72097396850586,3483100
2018-05-29,36.44750127412005,37.098179795032344,36.27775842565358,36.834136962890625,3157100
2018-05-30,36.99445475504531,37.192486917160444,36.626679711884506,36.68326187133789,1330000
2018-05-31,36.598389773774926,36.871861212937205,36.26833257886065,36.287193298339844,2813700
2018-06-01,36.48521456115547,36.57008597480911,36.22117176192788,36.43806457519531,830400
2018-06-04,36.44750963081914,36.8718632519675,36.44750963081914,36.692691802978516,895600
2018-06-05,36.598390260266,37.00388674117278,36.57009738201391,36.805850982666016,1595200
2018-06-06,36.83413897768977,37.13590325873338,36.35319968162315,37.117042541503906,2028300
2018-06-07,37.24906402750292,37.46595688003601,37.051031892231045,37.2396354675293,2567400
2018-06-08,37.14533372407761,38.19208020146583,37.14533372407761,38.135498046875,3125500
2018-06-11,38.276951796793924,38.28638035727524,37.85259462885103,38.012908935546875,1417800
2018-06-12,38.0317553116079,38.63528367961173,37.975173178115234,38.606990814208984,3799600
2018-06-13,38.46555201503013,38.60700199375265,37.02273777032612,37.18305206298828,6127500
2018-06-14,37.29621124267578,37.40937194049637,36.862425569935404,37.29621124267578,3675700
2018-06-15,36.994446064338064,37.31507103129065,36.81527466413154,37.19247817993164,2087000
2018-06-18,36.81527446827442,37.34336010704787,36.5889494821475,36.749263763427734,2174800
2018-06-19,36.428638911304844,36.909574562011805,36.428638911304844,36.702110290527344,2017900
2018-06-20,36.85298962605586,36.937857434430185,36.23059691947345,36.75868606567383,2682000
2018-06-21,36.72097750098116,36.86243109243388,36.35320247998119,36.400352478027344,1485900
2018-06-22,36.58895398747608,36.58895398747608,35.81568255207332,35.99485397338867,4923700
2018-06-25,35.759090357015076,35.95712603763919,35.16499410708187,35.39131546020508,3431900
2018-06-26,35.991815744884796,36.52999319938609,35.74633274528337,35.925724029541016,6289600
2018-06-27,35.97293585904578,36.152330764859535,35.41587448120117,35.41587448120117,3019700
2018-06-28,35.255367749195095,35.73689368126929,35.10430043700233,35.6896858215332,1709000
2018-06-29,36.180660511394166,36.312843977704496,35.944617578203065,36.0201530456543,1616600
2018-07-02,35.74633701555356,36.001263777359654,35.59526970504573,35.98237991333008,1607800
2018-07-03,36.0673579567918,36.36949259838287,36.029590226160664,36.161773681640625,1171400
2018-07-05,36.29395561280338,36.51111465221839,36.01070484842419,36.473350524902344,1503500
2018-07-06,36.59609492334498,36.91711345783614,36.312844122730276,36.6149787902832,2225200
2018-07-09,36.81325062858306,37.10594150643607,36.65273959083549,37.049293518066406,1336700
2018-07-10,37.03041634316197,37.228691541725716,36.756605677490526,36.935997009277344,1945200
2018-07-11,36.643288906323974,36.917095841951294,36.63384517649649,36.65272903442383,2101900
2018-07-12,36.775491049951015,36.851022918421876,36.28452129883733,36.78493118286133,1256700
2018-07-13,36.60553775232151,36.99264801065747,36.60553775232151,36.85102081298828,1097400
2018-07-16,36.82269681414614,37.00208814302843,36.54888615290798,36.85102081298828,1108200
2018-07-17,36.63384760988338,37.72908623032627,36.63384760988338,37.69131851196289,5754000
2018-07-18,37.31364793389197,37.625222571002695,37.13425669444806,37.60634231567383,2572900
2018-07-19,37.35140857354915,37.98400145734774,37.35140857354915,37.8518180847168,2298000
2018-07-20,37.61577869448799,37.7479620789812,37.01150973581784,37.12480926513672,2668500
2018-07-23,37.04929118342122,37.228682471501976,36.633853419002826,36.73771286010742,1654200
2018-07-24,36.67162876178049,36.945439417625366,35.93517599255692,36.01070785522461,5895900
2018-07-25,35.859627132652484,35.972926685195105,34.745504661087864,35.21759033203125,6318600
2018-07-26,35.274247006125854,36.0106996066585,35.075971860094505,35.925724029541016,5288700
2018-07-27,35.92572251140432,36.322276388437935,35.302569506118516,35.538612365722656,3735500
2018-07-30,35.51972725390214,35.802977955106655,35.35921984385321,35.36865997314453,2305500
2018-07-31,35.378105219753756,35.925722785311876,35.24592179364415,35.75577163696289,3962300
2018-08-01,35.670795790824464,36.057905936506124,35.43475293122032,35.538612365722656,2550900
2018-08-02,35.34977500517138,35.56693398934791,35.16094361143733,35.387542724609375,2619900
2018-08-03,35.387550486274264,35.58582565422012,35.21759931325531,35.41587448120117,1812400
2018-08-06,35.34033833197727,35.57638119895456,35.057087611950195,35.51972961425781,1986400
2018-08-07,35.699122479469466,36.2089723059947,35.64247089797639,36.12399673461914,2217600
2018-08-08,36.0484733925142,36.208980841990844,35.76522262173079,35.887962341308594,1309600
2018-08-09,35.86907424126793,36.48278351025814,35.86907424126793,36.2089729309082,1769700
2018-08-10,35.78409985063783,36.123998551507455,35.57638097644392,35.84074783325195,2470200
2018-08-13,35.76520969498187,35.76520969498187,34.64164354782409,34.802154541015625,1871600
2018-08-14,34.85881018846533,35.36866366488826,34.72662675422126,35.17982864379883,1675600
2018-08-15,34.84936745349762,35.04764259004436,34.632208456080505,34.972110748291016,2323000
2018-08-16,35.14205849757879,35.52916860368325,35.01931521464971,35.21759033203125,1211100
2018-08-17,35.07597341742369,35.425315871426676,35.07597341742369,35.26480484008789,2107400
2018-08-20,35.142059751718335,35.59526157979038,35.142059751718335,35.387542724609375,842800
2018-08-21,35.97293999399356,36.82269595676441,35.97293999399356,36.70939636230469,3365700
2018-08-22,36.70939957307775,36.803815309764026,36.265637686847384,36.27507781982422,1500200
2018-08-23,36.25618979013059,36.30339764836485,35.76522014069116,35.86907958984375,1762800
2018-08-24,35.96349371009733,36.13344487358046,35.7746586838129,35.8313102722168,856500
2018-08-27,35.802984271956404,36.36948937604405,35.802984271956404,36.24674606323242,1690300
2018-08-28,36.2089771099472,36.29395269259672,35.963494094364464,36.0767936706543,1691200
2018-08-29,36.00126647949219,36.18065779864448,35.71801570124627,36.00126647949219,1616700
2018-08-30,35.869082708192124,35.98238229815001,35.56694446542274,35.595272064208984,1017900
2018-08-31,35.500846370991475,35.75577310397426,35.42531452514197,35.604705810546875,925900
2018-09-04,35.50084954264034,35.784103894634995,35.378109831953275,35.68024444580078,955200
2018-09-05,35.58582987231518,36.12400745009073,35.491414143548276,36.01070785522461,1802000
2018-09-06,35.9540507288656,36.36948487236989,35.708564133641225,35.78409957885742,1426100
2018-09-07,35.51972697070714,35.68023798120441,35.057085002831585,35.1515007019043,2490200
2018-09-10,35.170391454467556,35.61415325087578,35.170391454467556,35.41587448120117,1505300
2018-09-11,35.35923254980068,36.0484774910378,35.08542187949666,35.72745895385742,2544300
2018-09-12,35.831307833966356,36.09567469173778,35.500845660023785,36.02958297729492,3143600
2018-09-13,35.99181099902669,36.20896997819729,35.160942800911656,35.62358474731445,3205000
2018-09-14,35.50085151439119,35.92572946425258,35.25536847765399,35.80298614501953,3057100
2018-09-17,35.736887227557226,35.85019039253704,35.28368537282248,35.32145309448242,1723200
2018-09-18,35.32145789875467,35.859635399560766,35.26480630855926,35.65191650390625,2787100
2018-09-19,35.54807064674175,35.94462108435349,35.40644343232059,35.42532730102539,2672900
2018-09-20,35.48196683857899,35.60470654081794,34.94378576786915,35.17982864379883,5485100
2018-09-21,35.06652373685392,35.11373158451201,34.60388178738552,34.953224182128906,4111200
2018-09-24,34.80215596697749,34.934339377534954,34.462253710270964,34.490577697753906,3275300
2018-09-25,34.547236150971884,34.688863320032674,34.443376707224445,34.53779602050781,2520400
2018-09-26,34.80339608254401,34.84120617809809,33.90542614486505,34.037757873535156,3623500
2018-09-27,34.0094094554016,34.028314507264696,33.5840548029068,33.640769958496094,3663100
2018-09-28,33.536784999438765,33.981044584882966,33.36664318398222,33.40445327758789,2932000
2018-10-01,33.565154298181525,33.66913029462941,33.17760969691148,33.281585693359375,2268600
2018-10-02,33.30993685158961,33.61241043613646,33.18705583106447,33.262672424316406,3368300
2018-10-03,33.32884298959112,33.46117835651676,32.74280078771494,32.83732604980469,5569700
2018-10-04,32.714447124007606,32.77115867915268,31.996069508827556,32.27018737792969,3780000
2018-10-05,32.232374835312,32.336350819582364,31.476190775759374,32.062232971191406,4916000
2018-10-08,31.92989936227354,32.45922997618925,31.8731878146978,32.383609771728516,2664400
2018-10-09,32.279641459121116,32.40251889816962,31.523453742485856,31.55181312561035,5353500
2018-10-10,31.56125869107291,31.807020740542892,31.003572324376787,31.060287475585938,6275900
2018-10-11,30.918500235630148,31.362759888940694,30.53095573139208,30.578216552734375,4487600
2018-10-12,30.88070079321654,31.12646291824054,30.04889995438197,30.285207748413086,3201400
2018-10-15,30.332461382989052,30.455342416320384,30.067796067485762,30.237937927246094,2216500
2018-10-16,30.52150508319843,30.956310409829666,30.096150478550676,30.899595260620117,3553200
2018-10-17,30.568766298507363,30.57821702061261,29.746414653221333,30.209577560424805,5740200
2018-10-18,29.888203700575414,30.06779628461044,29.368325591677497,29.604633331298828,5196700
2018-10-19,29.79368461901017,29.79368461901017,28.687764163075222,28.848453521728516,4619100
2018-10-22,28.85790580609481,28.95242747271901,28.19624332241405,28.262409210205078,5597400
2018-10-23,27.93157422554996,29.179280610689055,27.903218450516448,28.83899688720703,11887200
2018-10-24,28.86735505115311,29.453397250285903,27.97883742340417,28.026098251342773,9566200
2018-10-25,28.148977095006096,29.018589602658434,28.148977095006096,28.78228187561035,5503000
2018-10-26,28.177332868405543,29.47230000589838,28.073358694466105,28.78228187561035,9750000
2018-10-29,29.17927856160877,29.339967886092733,27.855953864500908,28.196237564086914,4734100
2018-10-30,28.158432293324203,29.519563632247056,27.874861912218154,29.453397750854492,5728400
2018-10-31,29.70860892567293,29.954369188015782,29.15092252321895,29.462848663330078,4623900
2018-11-01,29.642443597403872,30.738911371022485,29.39668333050522,30.379722595214844,4038700
2018-11-02,30.530963386399783,30.59712927402263,29.784231765232374,30.124515533447266,3390800
2018-11-05,30.105610256826477,30.65384421107919,30.02999184254628,30.56877326965332,1860200
2018-11-06,30.540419551640895,30.748367951335045,30.360823326641047,30.512060165405273,1662400
2018-11-07,30.89960251501501,30.89960251501501,30.029991657591317,30.559322357177734,3373400
2018-11-08,29.935465210107957,30.351367346135106,29.264350276776526,29.755870819091797,4674500
2018-11-09,29.453401307883453,29.97327769836808,29.415593000900977,29.510114669799805,2149600
2018-11-12,29.406136259984297,29.595181373579944,28.99968665157039,29.046947479248047,1460900
2018-11-13,29.037494595584825,29.831488750410795,28.829544432324685,29.481754302978516,2621500
2018-11-14,29.793680106033655,30.124511300546864,29.20763612122012,29.40613555908203,2159400
2018-11-15,28.5459757487977,28.905162720776808,28.035550164375575,28.772830963134766,3202600
2018-11-16,28.48926265530813,29.43449368491103,28.48926265530813,29.358875274658203,5345700
2018-11-19,29.25490547001654,29.595187465689065,28.924074199516948,29.377784729003906,2985000
2018-11-20,28.810637894960045,29.69915546105368,28.80118536945124,29.368324279785156,3829900
2018-11-21,29.62353842054911,30.209580605934075,29.35887310280059,29.92601203918457,4395000
2018-11-23,29.614085649136896,30.28520056244586,29.614085649136896,29.982725143432617,1061000
2018-11-26,30.200132519006917,30.417535226017336,29.9354671781561,30.143417358398438,4761400
2018-11-27,29.973276355727666,30.34191589599879,29.96382563156934,30.171775817871094,1313800
2018-11-28,30.323013513958497,31.031936794425814,29.415590777460057,30.975221633911133,5691600
2018-11-29,30.937412298172546,31.07919840010885,30.568772760062583,30.682199478149414,2297000
2018-11-30,30.60657842823328,30.80507605753381,30.47424667536626,30.597124099731445,1369300
2018-12-03,31.14536085599964,31.14536085599964,30.21903314492242,31.013029098510742,2256700
2018-12-04,30.74836187838018,30.74836187838018,29.48175405461248,29.538467407226562,5476100
2018-12-06,29.207642792289995,30.115065652986264,28.876811522214425,30.086708068847656,5405000
2018-12-07,30.181219619831708,30.67274006668978,29.68024664866275,29.689699172973633,3407900
2018-12-10,29.651898026963334,29.973274916586245,28.905164652346155,29.09421157836914,1952600
2018-12-11,29.207635837130933,29.651895535084833,28.820091293948778,28.88625717163086,1606600
2018-12-12,29.226548303271294,29.708616423818366,28.961882922514445,29.26435661315918,1603300
2018-12-13,29.311614134563374,29.547921889466767,28.95242533749456,29.028043746948242,1232700
2018-12-14,28.73502100354899,29.349420770823368,28.62159429725356,28.716115951538086,1961200
2018-12-17,28.579752046183508,29.09111843461545,28.390356017155742,28.522933959960938,2508400
2018-12-18,28.958545693150903,29.413094048651935,28.579755396900044,28.986955642700195,3710000
2018-12-19,28.986953938688533,29.810822558825823,28.636571806369737,28.70285987854004,4318400
2018-12-20,28.560813982129233,29.08165038728416,28.26725174319907,28.494525909423828,3045500
2018-12-21,28.721796940819843,28.892252998437684,27.538076325378512,27.594894409179688,2502700
2018-12-24,27.40549872191801,27.575954770377113,26.865722439273675,27.036176681518555,1291300
2018-12-26,27.301333625725558,28.210432045014464,26.752087303772782,28.191492080688477,2437800
2018-12-27,27.831647242074624,28.38089370727539,27.443386903202438,28.38089370727539,2052600
2018-12-28,28.437704068270786,28.854372414947182,28.0967919607953,28.399824142456055,1754400
2018-12-31,28.45664606347946,28.67445205386546,27.80323351096503,28.44717788696289,1983100
2019-01-02,27.983155523965046,28.98695193852528,27.85057938877249,28.769145965576172,2759000
2019-01-03,28.608162086155797,28.98695416936824,28.286191705368445,28.485055923461914,2004200
2019-01-04,29.072179238865836,29.782411613044502,28.750207084741024,29.640363693237305,3257400
2019-01-07,29.952868961155872,30.67257139144814,29.57407868369008,30.397947311401367,4142300
2019-01-08,30.672569348882988,30.776737345579708,30.151732977828164,30.606281280517578,3104500
2019-01-09,30.738856644943752,31.884697354961208,30.44529623882365,31.629016876220703,6240800
2019-01-10,31.439624682279675,31.714248770598218,31.193408736742658,31.430152893066406,4270100
2019-01-11,31.20288235972738,31.86576675887695,31.20288235972738,31.591142654418945,2170800
2019-01-14,31.392269201929285,31.581661592571614,31.1081733911092,31.146053314208984,2964000
2019-01-15,31.098705216548403,31.278629432629934,30.74832495894614,31.146053314208984,2026000
2019-01-16,31.449091644815756,31.449091644815756,30.80514727548349,30.814619064331055,1831100
2019-01-17,30.58733550917301,30.98506745628258,30.40741130240208,30.795671463012695,2697700
2019-01-18,31.089235433202422,31.09870360727327,30.691503486092852,30.795671463012695,1887600
2019-01-22,30.58734351493179,30.738859626719048,30.10438703749398,30.27484130859375,3951400
2019-01-23,30.284311248024615,30.738859582735998,30.151735101954092,30.44529914855957,2285200
2019-01-24,30.483173058737055,31.022949389337363,30.464233094733512,30.947193145751953,1929100
2019-01-25,31.344925404934468,31.761597439365257,30.67257285610378,30.909317016601562,4796000
2019-01-28,30.53052486309332,31.278633575034657,30.53052486309332,30.918785095214844,2274600
2019-01-29,30.653630556858417,31.458562808748514,30.104386024767358,31.34492301940918,3134400
2019-01-30,31.524850700202553,31.790002982293835,31.04189062933182,31.676366806030273,3900800
2019-01-31,31.666888722193505,32.63280505948636,31.45855637586397,32.43394088745117,6147500
2019-02-01,32.62334847050076,32.822212713157256,32.20667640501537,32.31084442138672,4399900
2019-02-04,32.21615208908263,32.40554817697478,31.950999733491546,32.20668029785156,1664700
2019-02-05,32.23509197634062,32.481304361267256,32.159332096406324,32.3866081237793,1805100
2019-02-06,32.282425256773315,32.50022939282794,31.771057139552077,31.789997100830078,2979000
2019-02-07,31.685844051267832,32.12145252864793,31.66690408106479,32.06463623046875,1486100
2019-02-08,31.95098099350077,32.11196522570869,31.610068957733674,31.884689331054688,1467300
2019-02-11,31.865766446629774,32.03622253652452,31.714250323659925,31.95099449157715,1368500
2019-02-12,32.23508711671546,33.437747936140006,32.22561532693665,33.36198806762695,5658600
2019-02-13,33.494556738551644,33.72183268086181,32.83167248694458,33.08735656738281,3659800
2019-02-14,32.95477679728273,33.16311275367207,32.5854565927221,33.0115966796875,1858500
2019-02-15,33.153655931744595,33.45669182892431,33.030551549610415,33.35252380371094,1787500
2019-02-19,33.32410797525113,33.75024820254168,33.2104717854501,33.53244400024414,3421800
2019-02-20,33.570324083946495,33.589264051069314,33.182063789002235,33.3241081237793,1008100
2019-02-21,33.11577172697404,33.64607629290795,33.03054369138767,33.61766815185547,2209900
2019-02-22,33.683952173159895,34.08168416222447,33.62713228545682,33.977516174316406,1377600
2019-02-25,34.062755837629666,34.21427197751014,33.683963681713635,33.7313117980957,1537400
2019-02-26,33.38092406487337,33.844944173258064,33.22940795829592,33.49456024169922,3669200
2019-02-27,33.52296452202433,33.79758492043052,32.87902030951607,33.257808685302734,3433500
2019-02-28,32.89796058521952,33.13470467701393,32.661216493425115,32.765380859375,3829900
2019-03-01,33.04001649474445,33.1725926547948,32.263495889510054,32.6801643371582,5851000
2019-03-04,32.71802888436707,33.3240931095157,32.71802888436707,33.09682083129883,2850200
2019-03-05,33.08735711499333,33.08735711499333,32.50023270524867,32.51917266845703,1329200
2019-03-06,32.49077221767658,32.73698457278566,32.310844330837774,32.358192443847656,1335700
2019-03-07,32.471820497503955,32.9642486419277,32.27295632737941,32.765380859375,3354700
2019-03-08,32.60440431334008,33.02107271285728,32.500236310353536,32.793800354003906,1992600
2019-03-11,32.83168000590911,33.305168349431966,32.803271861275135,33.286231994628906,1283600
2019-03-12,33.30516059173469,33.41880036865947,33.002128411459026,33.23887252807617,1824800
2019-03-13,33.333588149665246,33.48510431165521,32.916915994870145,32.94532775878906,3411000
2019-03-14,32.9074480171832,32.992676084602614,32.61388387108739,32.81275177001953,1896800
2019-03-15,32.98319254018142,33.153644983187505,32.68962853083757,32.755916595458984,2870500
2019-03-18,32.74644068381528,32.95477300379493,32.60439280036884,32.888484954833984,1390000
2019-03-19,32.9642645647736,33.07790077224514,32.310848243845,32.3866081237793,2523800
2019-03-20,32.35053917059719,32.52130477716247,31.57260857135037,32.13233947753906,3942900
2019-03-21,32.16082418662847,33.081057656595284,31.99005846663643,32.862857818603516,5073500
2019-03-22,32.69207602837538,33.20437293652495,32.559259115667594,32.625667572021484,5014800
2019-03-25,32.65413560630569,33.41309579013066,32.568756385565266,33.34668731689453,3428700
2019-03-26,33.42256393955434,33.49846136641922,32.94821587861433,33.318206787109375,3098800
2019-03-27,33.81153786940754,34.352294507935916,33.55538941657997,34.0202522277832,11827100
2019-03-28,34.05821035990121,34.19102730865446,33.39412199714453,33.60283279418945,5063100
2019-03-29,33.77359173401195,34.020254834444444,33.356166604266576,33.432064056396484,5644100
2019-04-01,33.52692955691591,33.73564391450227,33.25180674355015,33.59333801269531,7327600
2019-04-02,33.650261154653194,33.650261154653194,33.32770424646436,33.574363708496094,1731200
2019-04-03,33.77359525599334,34.172049683247614,33.564884478850715,33.91590118408203,2434600
2019-04-04,33.85897307633276,34.655878193871885,33.85897307633276,34.646392822265625,2684600
2019-04-05,34.893055767400725,35.15869324569107,34.750753465199736,35.14920425415039,2253800
2019-04-08,35.06380995538645,35.225090187911846,34.95945279651509,35.16816711425781,1811500
2019-04-09,35.10176622575296,35.11125159724238,34.64639239548139,34.722286224365234,2065900
2019-04-10,34.82664010347569,35.12073725761471,34.712797561449584,35.09227752685547,1780700
2019-04-11,35.120746959428416,35.490738037462066,34.99741539375381,35.452789306640625,2004400
2019-04-12,35.5571403503418,35.7279059904808,35.4527831681469,35.5571403503418,1868200
2019-04-15,35.595099952226924,35.77535101901743,35.44330862782686,35.67099380493164,3061800
2019-04-16,35.72789910080055,35.87020497980431,35.57610785205799,35.85123062133789,2619700
2019-04-17,35.86072130274638,36.03148693524907,35.756364125218134,35.95559310913086,1427000
2019-04-18,35.908161227831535,36.382509479818694,35.879701490789095,36.33507537841797,1439800
2019-04-22,36.25918501391653,36.467895803873986,35.77534772389948,36.00303649902344,3843200
2019-04-23,36.25918295068476,36.648148387687826,36.13585138705254,36.45840835571289,3053000
2019-04-24,36.34456724988406,36.78096680773313,36.316103891596335,36.562767028808594,2359500
2019-04-25,35.86072959763618,36.12636709796755,35.300998476960004,35.803810119628906,4472700
2019-04-26,35.8227675459838,35.851230893393854,35.55713376341578,35.7563591003418,1392600
2019-04-29,35.71841930590963,35.993538499140655,35.557139043267185,35.860721588134766,976800
2019-04-30,35.75636376088717,36.088409651365495,35.68046993554226,36.01251220703125,1943300
2019-05-01,36.07892275736962,36.74301095791779,35.965080203243794,35.98405456542969,3470500
2019-05-02,35.965084083216965,36.63865772802956,35.94610971898408,36.410972595214844,1714000
2019-05-03,36.53430697006006,36.79045550384171,36.287647429561375,36.65763854980469,2694600
2019-05-06,36.42044214667988,36.61966745609613,36.05045125233875,36.54377365112305,2532700
2019-05-07,36.24968995434651,36.51532741736401,35.73739301030172,36.06943893432617,2640100
2019-05-08,36.06945015738154,36.22124148962602,35.70894438617933,35.71843338012695,1135400
2019-05-09,35.500218901279844,36.097898669332096,35.46227379426851,36.06943893432617,2043200
2019-05-10,35.96509087345523,36.25918814610579,35.58561075513131,36.15483093261719,1062600
2019-05-13,35.57611442345289,35.7563654336955,35.26304287941154,35.65201187133789,3006000
2019-05-14,35.79431708264564,36.524813792780016,35.452785777233224,36.2686653137207,1748100
2019-05-15,36.01252000416003,36.467893911791236,35.95560052757495,36.401485443115234,1728900
2019-05-16,36.51533394527347,37.00865299551954,36.49635957888087,36.743019104003906,1558400
2019-05-17,36.591223626942316,36.96121468200867,36.410972595214844,36.410972595214844,966200
2019-05-20,36.2212257603158,36.40147675814627,35.69944350849976,35.737388610839844,2354000
2019-05-21,35.746877412279865,36.42045092687425,35.746877412279865,36.27814865112305,1363900
2019-05-22,35.75637030300973,36.26866728902971,35.61406799733085,35.83226776123047,2130600
2019-05-23,35.604575167625256,35.841749270514285,35.28201824293658,35.386375427246094,1728000
2019-05-24,35.55713658377546,36.02199935913086,35.55713658377546,36.02199935913086,853500
2019-05-28,36.06944001529396,36.14533385058078,35.39586639404297,35.39586639404297,1433100
2019-05-29,35.24407836101874,35.56663533351895,34.845623927228985,35.06382369995117,2130400
2019-05-30,35.10176242304139,35.47175339386762,34.8266396327899,35.1871452331543,1722300
2019-05-31,34.84561464221845,34.949971814189325,34.35229213225833,34.551517486572266,1543900
2019-06-03,34.4946087829351,35.44330537820179,34.4946087829351,35.13023376464844,2774600
2019-06-04,35.34842990494884,36.02200716861484,35.338944532329286,35.965084075927734,1399300
2019-06-05,36.23072427136969,36.38251559274971,35.7563759396833,36.249698638916016,1452300
2019-06-06,36.29712856116773,36.686094003521156,36.0504690495005,36.36354064941406,1290400
2019-06-07,36.49635743546732,36.95173134517466,36.45840870491084,36.79045104980469,1809300
2019-06-10,36.96120726386148,37.20787033039351,36.60070527275961,36.78095626831055,1769400
2019-06-11,36.96121654980591,37.12249684444057,36.097902838027764,36.401485443115234,2033700
2019-06-12,36.36353849412761,36.70506619334967,36.36353849412761,36.410972595214844,1625500
2019-06-13,36.68608944081882,36.98967562979126,36.524812783823485,36.92326354980469,704800
2019-06-14,36.8189051405654,37.28376430642016,36.75249668830043,37.20787048339844,1974200
2019-06-17,37.193615192365264,37.279117897656235,36.60459494521819,36.880104064941406,1214300
2019-06-18,37.060612093949466,37.374123254606445,36.652103152112694,36.870609283447266,1276400
2019-06-19,36.85161634292838,36.85161634292838,35.958586992205866,36.490604400634766,3235100
2019-06-20,36.84210568707188,37.07961282249462,36.4430954391159,37.01311111450195,4661300
2019-06-21,36.94662965913602,36.96563067527398,36.22460916626026,36.26260757446289,1806600
2019-06-24,36.36709614792165,36.61410563037943,36.08208827314647,36.19609069824219,2656600
2019-06-25,36.77560990977573,36.77560990977573,35.151061711275126,35.312564849853516,6261600
2019-06-26,35.38856908694884,35.44557211363397,34.9325557456835,35.19856262207031,2240700
2019-06-27,35.73057528423758,35.97758111913673,35.31256039184783,35.968082427978516,1994400
2019-06-28,35.977576973958556,36.54759622770453,35.977576973958556,36.310089111328125,1564600
2019-07-01,36.623607943886086,36.889618460842314,36.205596594486465,36.48110580444336,3123400
2019-07-02,36.41459619208936,36.69010171828655,36.291091465404975,36.68060302734375,1852300
2019-07-03,36.72810715703354,37.04161834846737,36.633105742456316,37.00361633300781,1208200
2019-07-05,36.57609566883547,36.81360278356817,36.120082443437205,36.528594970703125,1949700
2019-07-08,36.5571021033629,36.77560825848983,36.42409867190057,36.66160583496094,2105100
2019-07-09,36.49059294748056,36.68059936400235,36.300586530958775,36.433589935302734,1031800
2019-07-10,36.77561197969402,36.813613999406186,36.41460366464464,36.728111267089844,1679300
2019-07-11,36.72810373020042,36.832607450927874,36.310092471361905,36.68060302734375,1915300
2019-07-12,36.68060606468082,37.42162723800476,36.68060606468082,37.30762481689453,1921900
2019-07-15,37.36461651031594,37.50711858747836,36.92760071776782,37.09860610961914,1400400
2019-07-16,36.93711423023256,37.431129553805725,36.93711423023256,37.30762481689453,1646600
2019-07-17,37.18413200312367,37.44064025092511,36.90862274169922,36.90862274169922,1244000
2019-07-18,36.8326072717183,37.060612093949466,36.63310214624821,36.870609283447266,2295500
2019-07-19,36.889606714386666,37.136612518545284,36.595096588134766,36.595096588134766,1839600
2019-07-22,36.614097933268305,36.87060605386369,36.3005868000725,36.3290901184082,1637100
2019-07-23,36.386105174287096,36.566612979877064,35.806586980898885,35.97759246826172,2112200
2019-07-24,35.93008728920735,36.52860642068085,35.93008728920735,36.490604400634766,1301000
2019-07-25,36.718608081962714,37.28862381161998,36.63310536010697,37.21261978149414,2245300
2019-07-26,37.13661592936994,37.24111964905979,36.79460507368362,36.927608489990234,1997500
2019-07-29,36.86111482616135,37.003620588487244,36.42410247033429,36.60460662841797,8894800
2019-07-30,36.576105877085354,37.630638340665826,36.576105877085354,37.40262985229492,3867400
2019-07-31,37.37413087943819,37.592637055351005,36.67110801531137,36.956119537353516,2245800
2019-08-01,37.041625768114784,37.88715084905919,36.97512041570334,37.11762619018555,2889700
2019-08-02,36.965614124917934,37.23162098360531,36.8421093873538,37.07961654663086,1295500
2019-08-05,36.66159862882533,36.80410434827957,35.977576973958556,36.310089111328125,2530900
2019-08-06,36.44310337566896,36.73760996832497,36.31959862361241,36.67110824584961,2305700
2019-08-07,36.31958303396743,37.3931160738133,36.101076950471466,37.32661437988281,4000300
2019-08-08,37.450122396538916,37.877635953956954,37.450122396538916,37.85863494873047,2298300
2019-08-09,37.782642791555766,37.782642791555766,37.38362884292468,37.40262985229492,1112600
2019-08-12,37.288627952715,37.2981266454998,36.88961762245708,36.97511672973633,912700
2019-08-13,37.041625086770395,37.83964943623265,37.041625086770395,37.63064193725586,3189400
2019-08-14,37.26962715675095,37.32663018600262,36.661609341021304,36.82311248779297,1448100
2019-08-15,37.013107627545324,37.06060832534064,36.60459510317795,36.69009780883789,1353200
2019-08-16,36.728106868505336,37.25062189271863,36.728106868505336,37.184120178222656,1488100
2019-08-19,37.53562917519807,37.89664106547645,37.44062776284292,37.71613693237305,1004000
2019-08-20,37.81113777305489,38.23865137033253,37.678134348139956,38.09614562988281,924400
2019-08-21,38.35265701022055,38.71366892536901,38.23865458272644,38.62816619873047,1205600
2019-08-22,38.70418143143537,39.10319185514682,38.409671149120115,38.83718490600586,1851700
2019-08-23,38.73266706912777,38.970174222882,37.73513774817434,37.84914016723633,2513700
2019-08-26,38.096149537092614,38.21965428321115,37.83964497648998,38.12465286254883,1156500
2019-08-27,38.371655180681316,38.39065618787024,37.76363744692195,37.84914016723633,1143000
2019-08-28,37.79212921677854,38.219642728656964,37.45962072091243,38.19114303588867,1982000
2019-08-29,38.44765825704073,38.808666512473,38.40015392820938,38.66616439819336,1075200
2019-08-30,38.85617065111302,38.89416904029205,38.51415978000158,38.72316360473633,853000
2019-09-03,38.47616567099897,38.637668824384306,38.267158179255865,38.50466537475586,1495200
2019-09-04,38.723167015030064,39.179183966053714,38.6376642897221,39.08417892456055,1230000
2019-09-05,39.39769012783938,39.46419184485286,38.789672358532265,39.04617691040039,4277400
2019-09-06,39.19818505782995,39.483196585195415,39.0081822050158,39.226688385009766,1277400
2019-09-09,39.359699111509336,39.701710108347946,39.23619433507922,39.48320388793945,1865700
2019-09-10,39.50220099198426,39.511699685812886,39.00818555922969,39.473697662353516,2398200
2019-09-11,39.578200728817684,40.0532151416091,39.48319929588835,39.96771240234375,1750500
2019-09-12,40.21471395415002,40.556721219338165,40.12921123183507,40.24321365356445,2324900
2019-09-13,40.37621727806731,40.59472343080119,39.96770467215172,40.12921142578125,2865000
2019-09-16,40.081711026127785,40.19571708366289,39.90120687113856,39.92970657348633,2536400
2019-09-17,39.89170426532203,40.205211832610935,39.83470124214602,40.12921142578125,1667500
2019-09-18,40.100715195859856,40.47122585186705,39.81570727770603,40.38572311401367,2672700
2019-09-19,40.39522935130006,40.623234258318405,40.262225884860584,40.35722732543945,1624500
2019-09-20,40.404720405094764,40.585228181761856,40.26221827117398,40.376220703125,1147600
2019-09-23,40.25270834308513,40.547218496014324,40.04370452804078,40.300209045410156,2303900
2019-09-24,40.404835945066566,40.73774049338331,40.205095393085266,40.29069900512695,3714900
2019-09-25,40.518972564217975,40.842363581776524,40.25265183035136,40.766273498535156,2655600
2019-09-26,40.918466623226564,41.156254083639304,40.62360886610923,40.84237289428711,2426400
2019-09-27,41.01359325961964,41.023106792950934,40.45241452861879,40.57606506347656,1612600
2019-09-30,40.65213894811856,41.336964250921056,40.65213894811856,41.19429397583008,2388500
2019-10-01,41.375013021835315,41.48914997285459,40.72823091881233,40.785301208496094,2557500
2019-10-02,40.80432149521224,40.9755287227271,40.024379071354765,40.490440368652344,4062500
2019-10-03,40.499955435618986,40.766276187049314,40.0529139214197,40.55702209472656,2804300
2019-10-04,40.68068010834462,41.394042506163345,40.64263324299058,41.37501907348633,2785100
2019-10-07,41.327457851070584,41.413061474715136,41.08015688127594,41.184783935546875,1617700
2019-10-08,40.96601291892769,41.51768142768887,40.87089941041262,41.04210662841797,1472400
2019-10-09,41.27989908220124,41.36550270168488,40.98504136434687,41.099178314208984,748000
2019-10-10,41.14673446799961,41.156247996884396,40.88992724168091,41.07064437866211,2904600
2019-10-11,41.39404418132344,41.71743529322241,41.10869993631822,41.11820983886719,1983800
2019-10-14,41.1467393899862,41.394040373698665,41.023092526478564,41.279903411865234,964500
2019-10-15,41.460626051124564,41.879130718734814,41.460626051124564,41.8505973815918,1955000
2019-10-16,41.85059673925779,42.48786544799805,41.77450300357888,42.48786544799805,2130700
2019-10-17,42.64955766317229,43.03001903884748,42.63053423155367,42.75418472290039,1809900
2019-10-18,42.744666826511725,43.1061047336471,42.62101997614422,43.05854797363281,941500
2019-10-21,43.38193150836865,43.41997836113027,42.73514952481151,42.744659423828125,2332500
2019-10-22,42.982456997011866,43.296338164157106,42.65906592859636,43.01099395751953,3285700
2019-10-23,43.087078969330264,43.087078969330264,42.754178038920024,42.96342849731445,1008700
2019-10-24,43.06806763884334,43.36292542314028,42.94442076044216,43.31536865234375,1727800
2019-10-25,43.42949811790163,43.848002708230055,43.28682420183482,43.32487106323242,1437500
2019-10-28,43.49608038046976,43.49608038046976,42.56395400197362,42.59248733520508,5192100
2019-10-29,42.44030213172719,43.00148064658596,42.31665527284277,42.36421203613281,3792700
2019-10-30,42.33567645107625,42.59248733520508,41.55573389706217,42.59248733520508,6410900
2019-10-31,42.59249224458569,42.76369952040561,42.27861465781518,42.46884536743164,3422600
2019-11-01,42.611514745033084,43.29634383331246,42.611514745033084,43.258296966552734,3146100
2019-11-04,43.46754511679151,43.49607844875577,42.059843895763116,42.18349075317383,3521900
2019-11-05,42.11692111750699,42.24057163426267,41.62232267883359,41.81255340576172,3915300
2019-11-06,41.90766149524605,42.44981659099163,41.65085061383785,42.402259826660156,3099800
2019-11-07,42.36421999770871,42.45933354216363,41.39404660520212,41.55574035644531,5592900
2019-11-08,41.527196700456315,41.84107785019551,41.48914984078825,41.764984130859375,1751400
2019-11-11,41.60329384950638,42.402259826660156,41.55573345682636,42.402259826660156,1696900
2019-11-12,42.65907287597656,43.05855773300731,41.964733863018566,42.65907287597656,7320600
2019-11-13,42.61150579621854,43.02050045712058,42.51639227764287,42.868316650390625,2294200
2019-11-14,42.877835693860995,43.22024658178044,42.77320863296258,43.106109619140625,1716500
2019-11-15,43.315366184341514,43.37243285470622,42.64956054607894,42.71614074707031,2182700
2019-11-18,42.81126427851489,43.37244298099709,42.79224446951859,43.15367889404297,2277500
2019-11-19,43.058558347715,43.28683230212082,42.78272399348796,42.84930419921875,1329900
2019-11-20,42.89684756484002,43.381935915966565,42.687597110086486,42.925384521484375,1228900
2019-11-21,42.91586532307437,43.096586054002486,42.478337414712314,42.52589416503906,1430300
2019-11-22,42.640046985927384,42.811250610683636,42.45932620301207,42.554443359375,1674500
2019-11-25,42.64005487441098,43.13464966560506,42.64005487441098,43.06806945800781,924900
2019-11-26,43.172687142639425,43.667285454579044,43.06806008822068,43.64826202392578,2578700
2019-11-27,43.60069930356789,43.94311375183995,43.381935323471396,43.55314254760742,1079900
2019-11-29,43.44852490977005,43.610218640695855,43.25829421641423,43.305850982666016,453000
2019-12-02,43.18220037589078,43.315360761201674,42.544928152597876,42.64955520629883,2281300
2019-12-03,42.38323776620047,42.659068459584546,42.27861070427781,42.63053512573242,1182500
2019-12-04,42.80174500199403,43.10611267618474,42.592490865357085,42.9063720703125,1120200
2019-12-05,42.982455366449635,43.477053665754525,42.95392203537284,43.43900680541992,1457900
2019-12-06,43.42950440812931,43.743385617598754,43.020509659738245,43.09660339355469,1949300
2019-12-09,43.18220109982792,43.43900834531945,43.020503751847905,43.33438491821289,1203800
2019-12-10,43.3819476386685,43.3819476386685,42.906372687362506,43.09660339355469,1609400
2019-12-11,43.02050829452066,43.53413009643555,42.934904660868185,43.53413009643555,1538500
2019-12-12,43.581678924752595,43.69581587271302,42.839783320487555,42.868316650390625,2372600
2019-12-13,42.896853372185745,43.10610748361591,42.754183083041184,43.01099395751953,1570200
2019-12-16,43.20621704244346,43.339539593851086,42.81577087070668,43.00623321533203,1240300
2019-12-17,42.9109972127641,43.22525694486709,42.58721236688333,42.67292022705078,4019600
2019-12-18,42.7967215361713,42.87290792225624,42.05392243567728,42.25390625,3756200
2019-12-19,42.292004110777846,42.292004110777846,41.69204896882626,41.89203643798828,3781300
2019-12-20,41.95869640697957,42.663402370210456,41.95869640697957,42.63483428955078,2177700
2019-12-23,42.73006336822768,42.77767804660562,42.139633364253605,42.1586799621582,2405100
2019-12-24,42.11106841695893,42.53960418701172,42.11106841695893,42.53960418701172,1059100
2019-12-26,42.53007758075599,42.60626396886579,42.14915290574088,42.387229919433594,786600
2019-12-27,42.55864528054728,42.55864528054728,42.26343211117067,42.33009338378906,404200
2019-12-30,42.14914760014343,42.31104183811456,41.89202765455562,42.2062873840332,1707100
2019-12-31,42.034880003785155,42.425326189237076,41.93012552892317,42.3015251159668,1305100
2020-01-02,42.50151183267199,42.50151183267199,41.89203522543348,42.196773529052734,2204400
2020-01-03,41.93965082788438,42.4062797762425,41.91107911376342,42.32057189941406,2696600
2020-01-06,42.2348597753704,42.82529337093222,42.158677021832425,42.70149230957031,3336600
2020-01-07,42.73959221773508,42.87291478194859,42.54912985481547,42.596744537353516,1529400
2020-01-08,43.01576232870191,43.6061960650586,42.91101147170416,42.99671936035156,4170700
2020-01-09,43.0919407162889,43.387157529544695,42.80624901820393,42.9681396484375,3307700
2020-01-10,42.89195550981266,43.49190696664294,42.72053976992775,43.24430847167969,2820100
2020-01-13,43.17764961242976,43.58714238807233,43.09194173769604,43.53000259399414,2188900
2020-01-14,43.53000896695548,43.968069887387394,43.444301079673785,43.834747314453125,1760000
2020-01-15,43.949014604892014,44.663245587857105,43.83473503202562,44.59658432006836,3123500
2020-01-16,44.720376017310855,44.86322364872601,44.491824166366,44.825130462646484,1886200
2020-01-17,45.10129793551567,45.28223510950438,44.87274246537091,44.94892883300781,2041400
2020-01-21,44.96799168767119,45.55842171932344,44.9108518912788,45.520328521728516,3205800
2020-01-22,45.7107898388768,46.14885070296857,45.520327487994706,45.834590911865234,2555900
2020-01-23,45.910761843378445,46.8440231261965,45.76791784159687,46.6630859375,8506000
2020-01-24,46.85355869809267,46.97735976681826,45.88220401153115,46.101234436035156,3777900
2020-01-27,45.61555890913793,46.49168060715397,45.59651231142883,46.101234436035156,3353300
2020-01-28,46.45358346184043,47.25352233376926,46.28216772980092,46.967830657958984,2898600
2020-01-29,47.12019851098913,47.16781318353333,46.03456799280798,46.38692092895508,2924000
2020-01-30,45.996470262563555,46.57737865546996,45.996470262563555,46.30120849609375,1836200
2020-01-31,46.148841512875975,46.2821640421134,45.12987231625685,45.23462677001953,2406600
2020-02-03,45.40604875443745,45.78697343291182,45.36795556003662,45.51080322265625,1555500
2020-02-04,45.948862926465104,46.12027866427327,45.35843295888525,45.387001037597656,2221700
2020-02-05,45.60603690191061,46.501208891407984,45.310823699218766,46.47263717651367,3417800
2020-02-06,46.66309607474463,46.77737202754882,46.282171388374586,46.50120544433594,2834100
2020-02-07,46.491684698341565,46.88213090381896,46.491684698341565,46.5869140625,2398200
2020-02-10,46.59643563860537,47.063064573405846,46.5297743622053,47.05354309082031,2046300
2020-02-11,47.082113760442205,47.40589867766231,47.034499079361936,47.35828399658203,2095200
2020-02-12,47.50112382916376,47.50112382916376,46.92973685224645,47.329708099365234,2280200
2020-02-13,47.14877540868945,47.558268208158665,47.015452847516656,47.40589904785156,1976500
2020-02-14,47.50112915216171,47.56779042869048,47.09163637761804,47.510650634765625,1695200
2020-02-18,47.42494472181442,47.805869431534724,47.15829960467057,47.301143646240234,3151100
2020-02-19,47.472553440250415,47.81538490938897,47.472553440250415,47.491600036621094,1352700
2020-02-20,47.567790884604506,48.053466422935834,47.18686618698873,47.99633026123047,2848600
2020-02-21,47.90109503650019,48.1106039736948,47.62492482524674,47.74872589111328,1500300
2020-02-24,46.625001310015456,47.18686320547542,46.586908116107374,46.77737045288086,3508400
2020-02-25,47.139247457488864,47.139247457488864,44.825138655318064,44.89179992675781,4723600
2020-02-26,44.52992281535455,45.04417003416979,43.644279671084206,43.682369232177734,4696400
2020-02-27,42.78720671446907,44.14900769919467,42.31105262562144,42.56817626953125,4877500
2020-02-28,41.36825542300059,41.90154917483994,40.311196665795514,41.33968734741211,6043600
2020-03-02,41.396843646358064,42.85387420690717,41.07305867370627,42.84435272216797,5735700
2020-03-03,42.95861547944817,44.12995391127924,42.425321679012015,43.10145950317383,6809600
2020-03-04,44.05377819612194,45.24416351266268,43.691903675486294,45.225120544433594,4377000
2020-03-05,44.12043388434441,44.69181726362204,43.4538175200092,43.701416015625,3581300
2020-03-06,42.253910436329676,42.70149641700646,41.292080829697895,42.3015251159668,4328400
2020-03-09,39.435076699666304,39.9112307306368,37.292383560299044,38.43515396118164,4656000
2020-03-10,39.59697672772183,40.044559111756364,37.701881809964384,40.006465911865234,3901800
2020-03-11,38.730366674108794,39.158906023431456,36.44482953233278,36.62576675415039,5174600
2020-03-12,33.75932840982957,34.197389335830124,31.54997354600246,31.892805099487305,4956500
2020-03-13,33.52124830151972,34.045017068325095,30.311968970275778,32.6832160949707,4039400
2020-03-16,28.912071350494013,29.292994185758204,25.998007573860413,26.083715438842773,3504300
2020-03-17,26.45512096548314,26.778905880626045,24.045780700774728,25.664705276489258,4192900
2020-03-18,23.950547543535432,24.521932747531306,21.322177058261204,23.207748413085938,6134800
2020-03-19,22.89348742692113,25.493288084803794,22.02688539124337,24.83619499206543,3912300
2020-03-20,25.236162812239236,25.87420926543043,23.94102330931181,24.207670211791992,5356800
2020-03-23,24.093395335427317,24.093395335427317,22.25544214183689,22.988718032836914,8171700
2020-03-24,24.093393906996553,26.864610298588257,24.093393906996553,26.81699562072754,5232000
2020-03-25,27.26294107096469,30.032208069862318,26.68999103664741,29.23007583618164,4660400
2020-03-26,29.3924140219648,30.700654144735758,29.296921736424085,30.500120162963867,2693100
2020-03-27,29.401963833332633,30.07040619849919,28.685774414063115,29.153684616088867,1905900
2020-03-30,29.230076191349742,29.230076191349742,28.227409976383854,28.857656478881836,1749500
2020-03-31,28.51388767096318,28.74306805860014,27.463476194937588,27.625812530517578,4007800
2020-04-01,26.689994112385143,26.689994112385143,25.171672339473705,25.38175392150879,3547100
2020-04-02,25.076177946971548,26.078842359889403,24.512775483678258,25.162120819091797,2122800
2020-04-03,24.932941965531622,25.324458708635415,24.130809657376552,24.589170455932617,1567400
2020-04-06,25.73506792177814,28.256053512972798,25.73506792177814,28.007774353027344,3560500
2020-04-07,29.21097336187008,30.395072744092328,28.418390637424405,28.50433349609375,2376200
2020-04-08,28.762167138710396,31.092170499390715,28.762167138710396,30.872539520263672,2655400
2020-04-09,31.56963380877396,33.45082237890161,31.33090398045128,31.980249404907227,4959700
2020-04-13,31.875201047019278,31.875201047019278,29.669336582177326,30.05130386352539,3248600
2020-04-14,31.015776220450338,31.48368824696402,30.423727316531785,30.99667739868164,2912700
2020-04-15,30.03220883403677,30.041756423003086,28.943599734133876,29.268272399902344,2447100
2020-04-16,29.258721913728177,29.583394567558422,28.657123655962558,29.306468963623047,2150300
2020-04-17,30.8152397314284,31.37864214499115,30.146795634243006,30.719745635986328,3281400
2020-04-20,29.965365125112722,30.37598069213326,29.33511856873457,29.487905502319336,3157800
2020-04-21,28.74306703317404,29.392412352328215,28.552082472941485,29.12503433227539,2083900
2020-04-22,29.77438236881372,29.936718713418028,29.30647215703987,29.487905502319336,1623800
2020-04-23,29.459255925441685,30.44282147704618,29.191877909714204,29.631141662597656,1887200
2020-04-24,29.888969520356405,31.053972082312306,29.77438023904638,30.862987518310547,1394700
2020-04-27,31.273602537404944,32.52454795028305,31.034872747043075,32.3144645690918,3236600
2020-04-28,33.5558589097443,34.778154276527474,33.5558589097443,34.424835205078125,4615500
2020-04-29,35.88587358170218,36.621158330107434,35.66623890931998,36.344234466552734,4060700
2020-04-30,35.72352710174765,35.72352710174765,34.568075744796126,34.87364959716797,4040100
2020-05-01,33.79459601771653,34.2052116394043,33.45082446070087,34.2052116394043,2731000
2020-05-04,33.58450845771078,34.46303606673514,33.21209053100997,34.41529083251953,2323300
2020-05-05,34.845008061470395,35.75217851357277,34.845008061470395,35.16012954711914,3597900
2020-05-06,35.274711561762764,35.58028539377192,34.625366258061455,34.95003890991211,2683000
2020-05-07,35.39885199467458,35.895410381323536,35.169673442515005,35.2174186706543,3013300
2020-05-08,35.73307939413795,37.04132149219422,35.589843681020234,36.88853454589844,2856100
2020-05-11,36.372880883503235,36.73575128336645,35.73308297735682,36.344234466552734,2103600
2020-05-12,36.47790934653311,36.50655575307349,34.86409378051758,34.86409378051758,2091300
2020-05-13,34.69220810037451,34.749500907513024,33.22163200503906,33.67999267578125,3734300
2020-05-14,32.992447709710724,34.0810546875,32.15211804645741,34.0810546875,3388200
2020-05-15,33.59404699674205,35.12191577070655,33.46035893436097,34.93093490600586,4370500
2020-05-18,36.38241703805485,38.578733929633984,36.38241703805485,38.234962463378906,4026300
2020-05-19,38.03443139309384,39.18988268730391,37.5283217678687,38.1967658996582,4502800
2020-05-20,39.132589854145834,39.39041848499313,37.881644343604044,38.46414566040039,4892800
2020-05-21,38.445043688834794,39.63869263604154,38.39729845949202,39.22808074951172,6096500
2020-05-22,39.208987797782356,40.077964215702664,38.96070673967481,39.96337127685547,3933000
2020-05-26,41.70131883807622,41.97824627450418,41.1761140176723,41.242958068847656,4932500
2020-05-27,42.4939048522343,43.34378236644256,41.67267374865806,43.31513595581055,6783000
2020-05-28,44.11727164990012,44.12681923993993,41.21431615224891,41.41484832763672,5654100
2020-05-29,41.25250197041677,42.15012452864987,40.86098532193216,41.30024719238281,4332500
2020-06-01,41.395739909604096,42.236069704716286,40.96602924558482,41.386192321777344,2986700
2020-06-02,41.64402122338058,42.01643907782495,41.405291455892936,41.93049621582031,2518600
2020-06-03,42.53210481608353,43.60161336987024,42.46526075914236,43.4583740234375,3276600
2020-06-04,43.2387403081167,43.716199909196526,42.07374135853672,42.28382110595703,4482200
2020-06-05,44.031323966518414,44.55652878689992,43.2100928889961,44.10771560668945,5238600
2020-06-08,44.69022445650105,45.22498059915726,43.24829785354461,43.563419342041016,3755400
2020-06-09,42.90451952417976,43.572963686131324,42.56074803273452,43.248291015625,2943700
2020-06-10,43.37242472263225,43.81169028671766,42.05463895855811,43.09550094604492,4000800
2020-06-11,40.937378930286975,41.70131344690601,39.33311462402344,39.33311462402344,5977000
2020-06-12,40.851446499872154,41.66313009073838,39.600504547864574,40.61271667480469,7523900
2020-06-15,39.229214713413434,42.48955154418945,39.114482468608614,42.48955154418945,6681800
2020-06-16,44.03845165546371,44.07669330415557,42.28876766146704,43.665565490722656,4196900
2020-06-17,43.89504331089887,44.210561601357725,43.24488772505001,43.397865295410156,3162900
2020-06-18,43.06322578777791,43.40742621522423,42.39394758410704,42.57560729980469,1970400
2020-06-19,43.28312733549551,43.407422734834675,41.428274082978454,41.87764358520508,2672000
2020-06-22,41.82983279901709,42.32701067795804,41.1988000386828,42.30788803100586,3126200
2020-06-23,42.92937117569484,42.938930677735954,42.183602361939236,42.58517074584961,3808600
2020-06-24,42.06886539902798,42.16447499784408,40.20444904393476,41.112754821777344,4228800
2020-06-25,40.14708293017845,40.988457574119415,40.02278753951381,40.84504318237305,5076600
2020-06-26,40.615581831781896,40.70163194010809,39.850694006256155,40.0897216796875,2632800
2020-06-29,40.519972137399414,41.77247480933106,39.822011770098136,41.523887634277344,6102300
2020-06-30,41.45696333812237,42.451319408687965,41.26574045574082,42.2122917175293,2592200
2020-07-01,42.384382053084416,42.41306420220074,41.084071133151454,41.217926025390625,2576700
2020-07-02,41.91588715938167,42.346137641483736,41.246609036919814,41.43783187866211,2676600
2020-07-06,42.27921856269555,42.566051058448316,41.90633595348964,42.54692840576172,4084300
2020-07-07,42.078433825425414,42.93893498638428,41.99238370932952,42.25053405761719,2261100
2020-07-08,42.4895520790329,43.84723097419041,42.47999257820896,43.76118087768555,4770200
2020-07-09,43.99064995644346,44.009772607357334,42.22184669054707,42.5373649597168,4503700
2020-07-10,42.556483232178884,43.464789074981645,42.45131412486865,43.22576141357422,1837000
2020-07-13,43.63689497991815,44.000218093926826,42.154924015170394,42.23141098022461,3414100
2020-07-14,41.95412696314026,43.86634783560627,41.95412696314026,43.847225189208984,3450500
2020-07-15,44.87027457160343,45.11886174397692,43.96196869478406,44.9180793762207,3854800
2020-07-16,44.63124576730861,45.788138787108565,44.46870505901216,45.759456634521484,2777000
2020-07-17,46.21839356394699,46.591276170971675,45.93156106987208,45.960243225097656,3351300
2020-07-20,45.998480037093685,46.03672533518154,45.271833962513846,45.92198944091797,2050600
2020-07-21,46.17058747426031,46.17058747426031,45.549114048291806,45.90287399291992,2104200
2020-07-22,45.91244435768562,47.82466609529549,45.902881206524405,47.69081115722656,3455500
2020-07-23,48.42700046584748,49.23013346792452,46.95458935416086,47.64299011230469,5613400
2020-07-24,47.61429923922479,48.04454966719133,46.839852116156905,47.767276763916016,3652700
2020-07-27,48.17840259743824,49.64125034610673,47.89157020614838,49.62213134765625,3689200
2020-07-28,49.937662788586024,50.425281301389965,48.207101061255514,48.25490951538086,5177900
2020-07-29,48.92418618906481,49.84205529716917,48.72340380337169,49.79425048828125,3191100
2020-07-30,49.191900099765064,49.96634749320609,49.01979986849524,49.64126968383789,3386400
2020-07-31,49.813360843774014,49.813360843774014,48.39831759223422,49.39267349243164,3219500
2020-08-03,49.832492500574496,50.30098838445541,49.41180507319381,50.176692962646484,2628700
2020-08-04,50.05239206560935,50.32966503497793,49.53609507625221,49.73687744140625,1987100
2020-08-05,50.09063735887376,50.320105524204116,49.70819527968683,50.272300720214844,1968600
2020-08-06,50.186245095109776,50.530441834344636,50.01414490185617,50.195804595947266,2120300
2020-08-07,49.97589513667094,50.463509875787246,49.679499575390345,50.33921813964844,2256100
2020-08-10,50.56869922894752,52.06023337818289,50.44440380469293,51.12324523925781,2500300
2020-08-11,51.61085530356177,51.68734591048282,50.54957183980599,50.72167205810547,2919600
2020-08-12,51.20929075928736,51.83076053022301,50.75991756005125,51.81163787841797,2311500
2020-08-13,51.64910432066403,52.16540501268517,51.21885374397974,51.97418212890625,2178700
2020-08-14,51.849877820541195,51.98373272206242,51.37182251666683,51.735145568847656,1628300
2020-08-17,52.10802871060214,53.42746238542802,52.012419107656854,53.197994232177734,2806100
2020-08-18,53.92464364840401,53.92464364840401,53.06414258008806,53.169315338134766,3244600
2020-08-19,53.389224346721136,53.389224346721136,52.6434591299544,52.99721908569336,2054300
2020-08-20,52.60520540241275,53.44658374769432,52.3088098047878,52.95896530151367,1915600
2020-08-21,52.76774030127097,54.201906136049615,52.64344855495956,54.10629653930664,4071500
2020-08-24,54.746896430835825,54.746896430835825,53.781226240036986,54.278404235839844,2208600
2020-08-25,54.660848936929625,54.689534739108296,53.30317344472367,53.85771942138672,2553200
2020-08-26,54.12542584973895,54.249721258620674,53.513515601817836,53.523075103759766,2410700
2020-08-27,53.70472752455964,54.10629584976157,52.758180128141284,52.82510757446289,3817300
2020-08-28,53.19799877393922,53.580444512916685,52.69126126997602,52.872920989990234,1612400
2020-08-31,52.94941207727353,53.10238964479839,52.04110617441275,52.17496109008789,2910200
2020-09-01,52.232331547373484,53.75254779314648,51.792517828310245,53.73342514038086,4150300
2020-09-02,54.00112292974386,54.1254183213371,52.777302604125,53.886390686035156,3365100
2020-09-03,53.676048047583045,53.80990294689014,51.17103931795357,51.6968994140625,5364400
2020-09-04,51.98373791679114,52.49047906968187,49.392678786213246,50.54001235961914,4167500
2020-09-08,49.56477776811277,51.25709410839609,49.43092285655467,50.30098342895508,3100100
2020-09-09,51.104113130437064,52.270565601258966,50.6547399740028,51.93592834472656,3415700
2020-09-10,52.2896971182086,52.62433807875991,51.38139479723274,51.629981994628906,2777800
2020-09-11,52.04110502853922,52.65301528516525,51.74470940230412,52.48091506958008,3432200
2020-09-14,53.16931138969343,53.35097109183743,52.64345128578395,53.34141159057617,2269200
2020-09-15,53.21712187715932,54.02981452029099,52.57652945330048,52.710384368896484,2821300
2020-09-16,52.958966038880455,54.660841755449766,52.958966038880455,54.06805419921875,4168300
2020-09-17,53.169310109662916,53.781220299282275,52.79642756581815,53.28404235839844,2724900
2020-09-18,53.284046902857895,53.72385693324802,52.165399175916995,52.77730941772461,2539600
2020-09-21,51.91680711502688,52.165397924342386,50.51132695186864,51.821197509765625,2695400
2020-09-22,52.21320299931103,53.58044151585971,51.773392977179014,53.44658660888672,2360900
2020-09-23,53.51452818956353,53.638937096075075,51.25604966338829,51.34217834472656,2775000
2020-09-24,51.08379150837988,52.61496398552974,50.67228822065777,51.87808609008789,4751400
2020-09-25,51.763258455098835,52.165189934271595,51.07422889011261,51.85895538330078,2122900
2020-09-28,52.73937460468503,53.926032400404,52.43314009929929,53.811195373535156,2825800
2020-09-29,53.82076961093671,53.983455101904426,53.045611431787336,53.21786880493164,2775600
2020-09-30,53.313556385860316,54.89258081293518,53.29441627546272,54.2131233215332,3956100
2020-10-01,54.777762190020134,55.31367085864584,54.12701282045691,55.275390625,3401200
2020-10-02,54.09829149474138,55.8782818958034,53.88775754718802,55.58161926269531,4400000
2020-10-05,56.069674021949325,56.43332884293797,54.682046954226884,55.51462173461914,3674600
2020-10-06,55.677319621644365,55.97398592369554,54.29926421818173,54.52893829345703,3764400
2020-10-07,55.131839752197266,55.70602859747326,54.634207716009705,55.131839752197266,2664200
2020-10-08,55.648600091468346,56.634292071859505,55.648600091468346,56.55773162841797,2346900
2020-10-09,56.97881042547768,57.390313708896656,56.61515559698119,57.00751876831055,2215300
2020-10-12,57.39031930592272,57.40945941987899,56.749138265499894,57.313758850097656,1717600
2020-10-13,57.10322218997672,57.17978264706583,56.13667014814961,56.81612777709961,3354100
2020-10-14,56.83526549698911,57.131931779806024,56.33763349868494,56.720428466796875,2389600
2020-10-15,55.964415124289815,57.505159707281805,55.667748816496356,57.3998908996582,1898700
2020-10-16,57.62955252764558,58.25158966613892,56.73955750354338,56.796974182128906,2198700
2020-10-19,56.95966858175701,57.22762284165934,55.3615039515894,55.56247329711914,3847600
2020-10-20,56.14623677576115,56.81612615373655,55.82086579423958,56.02183151245117,2668300
2020-10-21,55.99311253748195,56.18451000027643,54.174845767441745,54.347103118896484,5532200
2020-10-22,54.56721619005023,54.56721619005023,52.62454026289933,52.969051361083984,6822000
2020-10-23,53.303996893702184,54.117431640625,52.9403420377422,54.117431640625,4416100
2020-10-26,53.41883689746928,53.61980262486793,51.62927816427465,52.136478424072266,4391200
2020-10-27,52.29915737382731,52.46184284029932,51.074215832508116,51.227333068847656,3723300
2020-10-28,50.25121683059214,51.69626438701643,49.93541408056917,50.9019660949707,4471200
2020-10-29,50.95938692115528,51.399598589305874,50.12681204433073,50.49046325683594,3046300
2020-10-30,50.346919644830415,50.95938870906818,49.32294724356972,49.78229904174805,4090500
2020-11-02,50.31820605026225,51.466583600634905,50.31820605026225,51.34217834472656,4348200
2020-11-03,51.983349047203944,52.52882940912063,51.36130824472217,52.1843147277832,2971700
2020-11-04,53.02647117655221,55.227533143452376,52.63410797223784,54.84474182128906,6411600
2020-11-05,55.658179722004355,56.00269448685214,54.79689280988489,54.89259338378906,2873500
2020-11-06,54.73947178016659,54.78732023802673,53.217867456352714,53.476253509521484,3656100
2020-11-09,54.10785364262581,55.00741691278259,49.69615866069637,49.7440071105957,9490700
2020-11-10,50.28949249547083,52.65324339282102,49.83971264075385,52.21303176879883,7610500
2020-11-11,52.54797478291897,53.09345519947567,51.89722557534202,53.06474685668945,5178600
2020-11-12,52.98818821724384,53.39969151404101,51.54314438822818,52.06948471069336,4735700
2020-11-13,52.44270581328608,53.581518747968666,52.232171882565716,53.18915557861328,3474600
2020-11-16,53.15088368457587,54.05044718562548,52.787228800915955,53.83034133911133,3135000
2020-11-17,53.217869193978125,54.24184155815307,53.0073315917952,53.78248977661133,2680500
2020-11-18,53.77291692380931,54.5672152081787,53.52410274894138,53.792057037353516,2257800
2020-11-19,54.050442808701526,54.7490405216586,53.514530584105536,54.07915115356445,3258100
2020-11-20,54.069576779564024,54.49064827566569,53.60065317998923,53.820762634277344,1928300
2020-11-23,54.15570412261126,55.39978211964325,54.031295227727206,55.21795654296875,2174300
2020-11-24,55.59118160282805,55.71559050224572,54.13656598461553,54.2609748840332,3172700
2020-11-25,54.337531237925134,54.768174616561986,53.8590394062404,54.347103118896484,2117200
2020-11-27,54.519368996168836,54.91173221348453,54.01216509285573,54.50022888183594,839200
2020-11-30,54.26097531331054,54.471509240217976,52.777651341421546,53.52409744262695,2704500
2020-12-01,54.01215795174552,54.03129806354785,52.67238298100977,52.7872200012207,3283700
2020-12-02,52.50970208699042,52.68195946961004,51.332612406158795,51.399600982666016,3327900
2020-12-03,51.552710347854514,53.25614379812503,51.533570235985955,52.98818588256836,3401700
2020-12-04,52.85420613907349,52.95947492384868,52.050339733320925,52.366146087646484,2846500
2020-12-07,52.5192773320524,53.610238391419095,52.02164526713701,53.5145378112793,2192700
2020-12-08,52.92119460930532,53.14130040863022,51.983351079337204,52.20345687866211,3443400
2020-12-09,52.66281947131781,52.95948577550874,52.069490513539584,52.414005279541016,2597200
2020-12-10,52.069486277241765,52.63410684211771,51.90680079020119,52.50012969970703,2349800
2020-12-11,52.22259718179451,52.91162657394138,52.15560861873611,52.404422760009766,1786900
2020-12-14,52.813640732449365,53.52280387683451,52.65072250366211,52.65072250366211,2248000
2020-12-15,53.01488477726642,53.53238453276585,52.976550649656765,53.30238342285156,2325200
2020-12-16,53.28321554369277,53.78154822776176,52.88071817718141,53.29280090332031,2406200
2020-12-17,54.04029570707376,55.841959384147884,53.98279817483041,55.37237548828125,3940300
2020-12-18,55.5257123786821,56.206130357656065,55.305296625624834,55.62154769897461,2038100
2020-12-21,54.74946405947494,55.63112703415963,54.06904610947561,55.26696014404297,2852000
2020-12-22,55.34363363608896,55.84196636033261,55.00821913695566,55.48738479614258,1385000
2020-12-23,55.74612997843101,55.74612997843101,54.586549982555994,54.69196701049805,2255700
2020-12-24,54.720717954090574,55.58321762084961,54.38530344798647,55.58321762084961,1219700
2020-12-28,55.80362182755348,55.89945713497198,54.50029089260727,54.5098762512207,3111700
2020-12-29,54.81655920551859,54.92197624904224,53.62822660908516,54.11697769165039,2267400
2020-12-30,54.069051488739625,54.864468241584284,54.069051488739625,54.251136779785156,1286100
2020-12-31,54.16488371612951,54.19363248433688,53.33113653642257,53.474884033203125,1698300
2021-01-04,53.599469137961755,53.80071783071656,51.71155533401613,52.53572082519531,3471300
2021-01-05,52.324886322021484,52.794470256818244,52.00863890123485,52.324886322021484,3306200
2021-01-06,51.49113253473363,53.05321334145507,51.49113253473363,52.87112808227539,4973500
2021-01-07,52.928637451662894,54.54821603845037,52.91905574715552,54.40446853637695,2954500
2021-01-08,54.66321653310552,54.69196530137539,52.60280283974541,52.9382209777832,3198000
2021-01-11,52.6411362221137,54.251133025802375,52.305721744571734,53.83905029296875,2027500
2021-01-12,54.097803283113336,54.37572024091825,53.436552338284834,54.32780075073242,3213900
2021-01-13,54.797383187329956,55.66946451074575,54.14571762084961,54.14571762084961,2290300
2021-01-14,54.46197084068256,54.816552406583206,54.05946978403696,54.251136779785156,2421000
2021-01-15,53.8294607098618,54.874041843921944,53.7911302409669,54.576961517333984,2210200
2021-01-19,54.92196431284805,55.76529316626787,54.912378953295814,55.64071273803711,2486700
2021-01-20,56.024039960570825,58.515703224469576,55.794042524360684,57.959869384765625,8885500
2021-01-21,58.3623776656471,59.474041828052584,58.26654234214607,58.8223762512207,4291700
2021-01-22,58.592372768362345,59.50278819832719,57.91195844978351,59.41653823852539,3580900
2021-01-25,59.579445241567356,60.556943443426086,59.06194920413653,59.66569519042969,4209100
2021-01-26,60.30779160199631,60.90195601000906,58.41029598486352,58.72654342651367,3667500
2021-01-27,57.749039730130654,58.68820757565972,56.83862796385722,57.34654235839844,4453100
2021-01-28,57.336961234633264,57.74904031454393,56.57029329944331,57.39445877075195,3257700
2021-01-29,57.154878529869414,57.28904432784897,55.79404982951244,56.51279830932617,2882200
2021-02-01,56.96320850512687,57.59570698746356,56.05279673708827,57.471126556396484,1751900
2021-02-02,57.99821442114847,58.448631330771015,57.116547667817514,58.161128997802734,3149700
2021-02-03,58.228201532267704,58.60195376742574,57.547787264320824,58.00778579711914,2801600
2021-02-04,58.055712175578336,59.148209277680394,57.67237819151903,58.78404235839844,1933400
2021-02-05,59.042789230956224,60.470700754306186,58.91820514414423,60.40361785888672,2425500
2021-02-08,60.70070720769858,62.2244541841736,60.68154014221376,62.19570541381836,2374600
2021-02-09,62.2915359944631,62.30112135490959,61.256536410874965,61.52486801147461,1682000
2021-02-10,61.81236341305744,62.138192516883855,60.52819943778123,61.57278060913086,2386300
2021-02-11,61.936953064923614,62.598204041934935,61.56320442004452,62.16695785522461,2296200
2021-02-12,61.92737414409739,62.396954455916074,61.62070840616651,61.74528884887695,1785400
2021-02-16,61.8698654705981,61.91778495948233,59.81903710393738,59.88612365722656,4313600
2021-02-17,59.63695675896389,60.039457808641245,58.79362418571824,59.81903839111328,1758000
2021-02-18,59.43570530245286,59.90528557357315,59.148206655028076,59.41653823852539,2205200
2021-02-19,59.81903629835063,60.585704241248784,59.7519534017086,60.25028610229492,1449100
2021-02-22,59.91487791756856,60.077792496327234,58.99488067626953,58.99488067626953,2087300
2021-02-23,58.69779043159753,59.25362432431901,57.183625266523435,59.052371978759766,2489100
2021-02-24,58.52528584665936,59.704032779038045,57.48070469680035,59.57944869995117,3379000
2021-02-25,59.28236931969939,59.378200978538096,56.340292793281144,56.49362564086914,4920700
2021-02-26,57.106958567552866,58.29529091013676,56.56071005484111,57.62445831298828,3135200
2021-03-01,58.35279151863888,59.29195574182329,58.17070989005765,58.525291442871094,3926800
2021-03-02,58.66904454141989,59.186540675512155,58.007793591381336,58.918209075927734,2733700
2021-03-03,58.554040492336696,58.621123390332585,57.16446304321289,57.16446304321289,3364800
2021-03-04,57.13571635855241,58.218631851161796,54.80697079204641,56.234886169433594,5380900
2021-03-05,56.62779152359549,58.92778789714144,55.554461588620995,58.764869689941406,5169600
2021-03-08,59.05237218510881,60.700703149153114,58.736124765114084,59.96278762817383,4922800
2021-03-09,60.777372301264904,61.160706302547176,59.98195918385854,60.135292053222656,2657000
2021-03-10,60.78695369760872,62.4161139574494,60.240705157639795,61.86986541748047,3023000
2021-03-11,62.37778203156588,62.684455072612,61.53445310315222,61.850704193115234,2248300
2021-03-12,60.94986615107149,61.50570003186229,60.24070307196884,61.10319900512695,2843200
2021-03-15,61.151119105817195,62.665280597837935,60.81570097088202,62.636531829833984,2897000
2021-03-16,62.67486579780867,63.46069713769045,61.93694663398217,61.97528076171875,3143000
2021-03-17,61.55360120569248,64.40942339191078,61.09359912464176,64.36151123046875,4260600
2021-03-18,63.681105350697685,63.815271133853095,61.4673626171466,61.563194274902344,4288400
2021-03-19,61.75485869634688,62.828184853734946,61.0648591314625,62.32027053833008,2652400
2021-03-22,62.75153634892616,63.04861671039371,61.668617307341165,62.74195098876953,1966100
2021-03-23,62.77069614618515,62.952781421246904,61.0936164781573,61.38111877441406,2909000
2021-03-24,61.754869519725375,62.952783609965316,61.43861844514506,61.48653793334961,2137400
2021-03-25,60.85135415858573,63.49957037301717,60.59229295039874,63.35564422607422,3456300
2021-03-26,63.74903249984095,65.77357332677141,63.32685114965281,65.75437927246094,3569100
2021-03-29,65.78315222287885,66.37804336216387,64.06565066368476,64.17119598388672,3103400
2021-03-30,64.08485816388993,65.53370187404182,63.69146055687109,65.245849609375,2294200
2021-03-31,65.73519387062873,65.7831643666033,64.91962223519099,65.11151885986328,3320200
2021-04-01,65.64885079581894,66.55078125,65.38019252956639,66.55078125,2541600
2021-04-05,67.19361476739188,67.44308618942671,66.4548048472397,67.35672760009766,2151200
2021-04-06,67.4622745092913,68.04756863609138,67.04010053942505,67.81729125976562,2805000
2021-04-07,67.884479927443,67.98042825831577,66.72348828698917,66.83863067626953,1824000
2021-04-08,67.2032286905027,67.27999027356594,66.28211165490616,66.60833740234375,3008800
2021-04-09,66.44522140726065,68.3738139988982,66.32048933093296,68.32583618164062,2103000
2021-04-12,68.49853757056609,68.68084446904537,68.0283857654411,68.64246368408203,1494600
2021-04-13,68.59448534496435,68.70003067270483,67.29916497406036,68.08595275878906,1593500
2021-04-14,68.12435826481286,68.6137042964239,67.7885354275852,67.99962615966797,1774600
2021-04-15,68.52732442714093,68.80557964041468,68.0667696275328,68.24906921386719,1847100
2021-04-16,68.70002535490687,70.26401109742494,68.59448003533625,69.98575592041016,2663200
2021-04-19,70.14888086859372,70.20644839088975,68.93031463049067,69.39087677001953,2947100
2021-04-20,69.3620924656619,69.61156392763576,66.56995052998114,67.51026153564453,3009100
2021-04-21,67.47188211295475,68.46016363335869,67.39512053534996,68.1915054321289,1435300
2021-04-22,68.42176089792164,68.42176089792164,67.34712843769647,68.09553527832031,2567800
2021-04-23,68.20110897481497,69.44845178831252,67.9516374839604,69.17019653320312,1925300
2021-04-26,69.51559683490987,70.01453967658658,69.24693868341576,69.98575592041016,1698600
2021-04-27,70.24481741569441,71.20431500200968,70.21603365936666,70.32157897949219,1882400
2021-04-28,70.50389380139933,70.57105834718797,69.90900259556665,70.2160415649414,1497200
2021-04-29,70.4463193704336,71.6744752550554,70.42713263740548,71.43460083007812,2130200
2021-04-30,70.99325050012615,71.13717665514145,69.90902046373581,70.25444030761719,2145100
2021-05-03,70.97404755651422,72.24058425475639,70.76295688674274,71.8951644897461,2418200
2021-05-04,71.4154367648171,72.4612860758925,71.18515929345543,72.42291259765625,2708300
2021-05-05,72.95061235969673,73.02737393616707,71.51136574261876,72.25018310546875,2148900
2021-05-06,72.68193675666456,72.7011234859939,71.56891612554993,72.44206237792969,1546300
2021-05-07,72.74911156561912,73.92929689666386,71.88556221612127,73.91010284423828,2827500
2021-05-10,73.96766662597656,75.42610708046378,73.47832811962384,73.96766662597656,2323700
2021-05-11,72.61477732583447,72.9218162593743,70.4367210348465,71.08917236328125,3954500
2021-05-12,70.34077029758623,70.55186095160377,66.73306440843866,66.86739349365234,6091400
2021-05-13,67.38553786523552,69.53481101990049,67.27999251510401,69.06465911865234,4025900
2021-05-14,69.86102445264675,70.18725747378357,69.28532730283717,69.88021850585938,2076200
2021-05-17,69.49641983632443,69.75548099857602,68.04757623600595,69.0262680053711,3009200
2021-05-18,69.09341642803672,69.21814846662097,67.2511756804532,67.26077270507812,3470600
2021-05-19,66.03263157516265,67.04010709066652,65.18827623253289,66.70427703857422,4424100
2021-05-20,66.70426830870544,67.51984710517821,66.52196874700148,67.12644958496094,2867800
2021-05-21,67.71177141685111,68.13395286596824,66.42604765146865,66.53158569335938,3250700
2021-05-24,66.90577427805427,67.25118669689937,66.71387035604465,66.86739349365234,1264600
2021-05-25,67.25119929588963,68.41219811049017,67.20322879668991,67.71176147460938,2617100
2021-05-26,67.79810899202666,69.13181016997848,67.79810899202666,68.87274169921875,3081200
2021-05-27,69.09342118300022,69.45802761960496,68.80556898752225,69.08382415771484,2128700
2021-05-28,69.34290284433476,69.71711372141108,68.51774147038533,69.007080078125,1285000
2021-06-01,69.68832490550176,69.79387025265682,68.4026013243583,68.9303207397461,1426200
2021-06-02,69.14140233624823,69.14140233624823,67.63499123098332,67.80770111083984,2539400
2021-06-03,67.11685462101433,67.27997477755054,66.26290233718471,66.93455505371094,2629300
2021-06-04,67.41429030141214,67.79809073077055,66.56992789274676,67.73091888427734,2275000
2021-06-07,67.79810640646072,67.95162222146809,66.95374380256914,67.40470886230469,1995800
2021-06-08,67.82688633588123,67.93243165541035,67.3087567637525,67.78850555419922,2461900
2021-06-09,67.95162788596117,67.98041164615036,66.42603003284114,66.49319458007812,2884600
2021-06-10,66.3788927545174,66.55177975853304,64.62120943500727,64.80370330810547,5196600
2021-06-11,64.85171858027684,65.73536727832939,64.85171858027684,65.44721984863281,2074800
2021-06-14,65.5144487382986,65.64891557541374,64.2274069179414,64.62120056152344,2543900
2021-06-15,64.65002247711959,65.2359169148063,64.38108876694747,64.9477767944336,3125500
2021-06-16,65.0822378850261,65.0822378850261,63.76637540206852,63.93926239013672,4418700
2021-06-17,63.84323597206394,64.98621183002689,63.39180828604846,64.381103515625,5670100
2021-06-18,63.95848103424847,65.47604407228829,63.77599447096656,64.66924285888672,7788800
2021-06-21,64.94777700124018,65.73537172406382,64.88054357348307,65.51445770263672,4418700
2021-06-22,65.5912957902173,65.9946963431726,65.1782883685077,65.8602294921875,2236900
2021-06-23,65.7833830037276,65.91784984205118,64.57318145881518,65.1878890991211,3106100
2021-06-24,65.29357117691403,65.49527152248638,64.573209659343,65.34159088134766,2627700
2021-06-25,65.31275151935306,65.7929923393483,65.16867780777581,65.40879821777344,2109600
2021-06-28,65.54327170366132,66.06193272116738,65.18789815070106,65.88904571533203,2289100
2021-06-29,65.9947026948978,67.19530492845632,65.91786239325538,66.4365234375,2978400
2021-06-30,66.26363644076581,66.68625077201955,65.98509584315717,66.48455047607422,2930800
2021-07-01,66.57097566227418,67.86763165169452,66.340462135932,67.66592407226562,1957400
2021-07-02,68.00211489559454,68.00211489559454,67.07044636994631,67.28175354003906,1468400
2021-07-06,67.35859487011628,67.35859487011628,65.41842460278215,66.2828598022461,2315600
2021-07-07,66.41729558919225,67.6851308455078,66.19638162524609,67.32975006103516,3083200
2021-07-08,65.79301444015701,66.27325542147203,64.75569216182159,65.13027954101562,6390200
2021-07-09,65.52406236472476,66.45573078075994,65.52406236472476,65.8602294921875,3489700
2021-07-12,65.72578254446347,65.9082764665896,65.17830810598106,65.78340911865234,3902100
2021-07-13,65.5144529795595,65.54326625682191,64.04491721602881,64.12175750732422,4004700
2021-07-14,64.61161001646418,64.93817765188183,63.948882531228314,64.18900299072266,3576800
2021-07-15,64.05452674734715,64.505954317608,63.583885439516926,64.19859313964844,4032100
2021-07-16,64.34268266621972,64.9573905173599,63.62232121617458,63.699161529541016,1886800
2021-07-19,62.83471031248978,64.01610601379691,62.50815005573933,63.468631744384766,4515500
2021-07-20,63.622311380260506,65.29355496207828,63.40140467335339,65.06303405761719,4114900
2021-07-21,65.33195216189337,66.27322731028325,65.1590651888378,66.10994720458984,2957400
2021-07-22,65.21672389008968,65.89866517453314,64.75568934381617,65.71617126464844,3167600
2021-07-23,66.1003571687253,67.57950001975581,66.1003571687253,67.47384643554688,2894500
2021-07-26,67.36818374090359,67.66593071364818,66.50374877241039,66.72466278076172,3426100
2021-07-27,66.52298183873553,67.04164297053666,65.71617319107963,66.8879623413086,2360800
2021-07-28,67.08966053934115,67.4162282021256,66.20601893304642,66.4749526977539,2540300
2021-07-29,67.06083309163337,69.15468352480575,67.00320653362209,68.88574981689453,3323800
2021-07-30,68.63603945196185,69.50047467486229,68.32868552025235,68.73208618164062,1868400
2021-08-02,69.26032793281041,69.50044832993487,68.78969400625651,68.84732055664062,1594800
2021-08-03,69.08744984044816,69.78860471451368,68.39590183531338,69.7405776977539,3185600
2021-08-04,69.60611580265646,69.87504952872314,68.7608871459961,68.7608871459961,2727300
2021-08-05,68.99140585525045,69.76939372775728,68.81851884714958,69.20271301269531,2638600
2021-08-06,69.15467783439574,69.86543219366133,68.49194316022357,68.68404388427734,2067400
2021-08-09,68.68405668848861,69.00101011845103,68.05013517277433,68.3190689086914,2195900
2021-08-10,68.35748438291584,69.85584089575481,68.17499783339963,69.20271301269531,2561100
2021-08-11,69.3275690766637,71.12367248535156,69.0298220959746,71.12367248535156,2746800
2021-08-12,71.01802902154269,71.68075650282717,70.24003375445113,70.58580780029297,2742800
2021-08-13,70.65304152159747,71.00842243901175,69.9807071674568,70.53778839111328,1627400
2021-08-16,70.3456702435852,71.47903882327337,69.81740976098642,70.883544921875,2163300
2021-08-17,70.1823966612995,70.1823966612995,67.7619860313901,68.37669372558594,3072300
2021-08-18,68.30946199612863,69.3371771348626,67.69475428667432,68.22301483154297,2119800
2021-08-19,67.40661024949215,68.38629842099387,67.28175025866078,68.01171112060547,2583500
2021-08-20,68.02131984921638,69.51966909172361,67.85803970415229,69.27954864501953,2064200
2021-08-23,69.6829618299446,69.6829618299446,68.19421201673119,69.05864715576172,2707700
2021-08-24,69.36599284408237,70.8067154625735,69.04903210931971,70.00951385498047,2650700
2021-08-25,70.22081951533555,71.1620875024073,69.94227893568133,70.72987365722656,2274000
2021-08-26,70.55698094937583,70.76828808429887,69.44282604872714,69.7693862915039,2940400
2021-08-27,69.94226973078764,71.33496511787624,69.83661616868928,70.883544921875,3229000
2021-08-30,71.04684056302793,71.19091429991394,70.45133920358326,70.69145965576172,1196400
2021-08-31,70.72027546976783,71.10446967258876,69.73098034383302,70.24964141845703,1985400
2021-09-01,70.57619842189733,70.9988053862207,69.98069713085438,70.93157196044922,2084500
2021-09-02,71.22933717148194,71.3830104562389,70.59541563613524,70.9123764038086,1745500
2021-09-03,70.88356173226023,70.88356173226023,69.59651227414685,70.11517333984375,1782200
2021-09-07,70.03832542072533,70.29765958932737,69.2027110123041,69.35638427734375,2567800
2021-09-08,68.53996863834563,68.82811605402692,67.85802757098595,67.93486785888672,3113900
2021-09-09,68.07892679946548,68.44391446316328,67.51224622588136,67.79078674316406,1947300
2021-09-10,68.46312581501333,68.68403980257352,67.5890913881635,67.61790466308594,1651400
2021-09-13,68.26143797578415,68.26143797578415,66.9071625129087,67.54107666015625,3111200
2021-09-14,67.66591867876983,68.09813975008954,66.3020367087756,66.51334381103516,2426100
2021-09-15,66.55178462424739,67.06083880442962,65.93707686011474,66.90716552734375,1972400
2021-09-16,66.88793661084829,68.15577200268584,66.78228305087075,67.61790466308594,4178200
2021-09-17,67.63713516124695,68.00212298131277,67.22412764183781,67.75239562988281,2082900
2021-09-20,66.49415958129698,67.13768064159987,65.28395043704316,66.09075164794922,2715200
2021-09-21,65.98509242348632,66.51336031017604,65.293551728039,65.88904571533203,1491300
2021-09-22,66.48454138602648,67.38739648739201,66.31165439486912,66.49414825439453,1956800
2021-09-23,66.73428076027665,67.28175511015915,66.47494656260372,66.56139373779297,1846200
2021-09-24,66.46618332314533,66.79317303120288,65.77372589722289,66.43733215332031,2226000
2021-09-27,66.16803236539909,67.13938914233005,65.80256471613123,67.00474548339844,2229700
2021-09-28,66.46617655704753,66.72584439656964,64.90814750732568,65.09088134765625,3677300
2021-09-29,65.60061005318533,66.19689445365955,65.30247152171339,65.54290771484375,2919200
2021-09-30,65.87951724308867,66.10072177037443,63.62903798628823,63.64826965332031,3621000
2021-10-01,63.94640268800853,64.47536520503853,63.26356483536144,63.869468688964844,2089800
2021-10-04,63.64824880801645,64.17721119728847,63.41743219157408,63.66748046875,2385200
2021-10-05,64.01372490187381,64.37919258399495,63.46553071622185,63.77328872680664,2455400
2021-10-06,63.10968377261424,64.50421051818934,63.10968377261424,64.1579818725586,3708400
2021-10-07,64.52343505977998,65.81217650682848,64.52343505977998,65.11009979248047,3429200
2021-10-08,65.02356766412038,65.20630152735947,64.36958089506169,64.55231475830078,3995200
2021-10-11,64.39842538445599,65.17743625739351,64.35034255111299,64.49459838867188,1958700
2021-10-12,64.53306795125727,65.22552530978527,64.34072194612382,64.7542724609375,1921700
2021-10-13,64.94662369263844,65.43711558398965,64.60039498551176,65.13897705078125,2116800
2021-10-14,65.735255923127,66.94705643136193,65.60061223749318,66.91820526123047,3141200
2021-10-15,67.11055050899098,67.61066191057265,66.4950344282216,66.50465393066406,3066500
2021-10-18,66.40846834477088,67.67797093817605,66.26420518557116,67.61064910888672,1897700
2021-10-19,67.71646022979489,67.82224541560849,67.15864644080116,67.50487518310547,1874000
2021-10-20,67.60104065723243,68.93786529842254,67.50486764789011,68.6589584350586,3195200
2021-10-21,68.28387653615452,68.71665873411813,68.09153052317738,68.63972473144531,1992900
2021-10-22,68.84170329155317,69.54377297573615,68.5339452099528,68.55317687988281,1739300
2021-10-25,68.66857756171488,69.48605914294941,68.38005119773553,69.0628890991211,7446800
2021-10-26,69.21677004650337,69.31294305290662,68.33196664754533,68.70704650878906,2768600
2021-10-27,69.03404179169114,70.62092220728027,68.41852569580078,68.41852569580078,3071500
2021-10-28,68.6782086912818,69.68803646111594,68.6782086912818,69.37065887451172,1882700
2021-10-29,69.14946506643878,69.99579800165974,68.92826049400607,69.19754791259766,1338500
2021-11-01,69.26484856519713,70.02462774224374,68.63972039376132,69.95730590820312,1402400
2021-11-02,69.83228778149626,69.99578263008912,68.87054301914267,69.13021087646484,1746200
2021-11-03,68.97634582696782,70.66901891590511,68.97634582696782,69.89962005615234,2522600
2021-11-04,70.1881350304705,71.73653732627261,70.1881350304705,70.47665405273438,5404200
2021-11-05,71.01522697922104,71.8711865350858,70.72670796420961,71.47686767578125,2228500
2021-11-08,71.80387987745966,72.10201845725815,71.10180285120303,71.61152648925781,2129300
2021-11-09,72.13084786359447,73.65040615292789,71.9673530361107,73.31379699707031,3347000
2021-11-10,72.84253645573271,73.60231559637737,71.71729699602436,71.95773315429688,4063000
2021-11-11,72.39052801523768,72.80407857358297,72.08276997211075,72.5444107055664,1534400
2021-11-12,72.90024935808643,73.84275503132069,72.57325235281056,73.74658203125,2205300
2021-11-15,73.86200645193308,73.91008929128759,73.23687084007798,73.38113403320312,1746700
2021-11-16,73.60231813844314,75.10263746987206,73.42920380500676,74.62176513671875,2634400
2021-11-17,74.90068463622916,75.34308637703724,74.27555636744364,75.20844268798828,2497200
2021-11-18,75.5161974616231,75.67969965196848,74.78527670638081,75.24691009521484,2428900
2021-11-19,74.9583791314956,76.79530756715384,74.9583791314956,75.5450439453125,2958100
2021-11-22,75.7181572627998,76.58372155193892,75.23728495215401,75.33345794677734,3284900
2021-11-23,75.01606701790527,75.93934080839153,74.44864131503961,75.82392883300781,3330400
2021-11-24,75.53542531802988,75.84318331100704,75.23728682601339,75.55465698242188,2200300
2021-11-26,74.12166496757649,75.00646834527689,73.39073692891841,73.91007995605469,2969800
2021-11-29,74.48713602210903,74.73719173870744,73.40998648143449,74.14090728759766,2530300
2021-11-30,73.72736882706668,74.80451843761661,72.41939515351487,72.68868255615234,4704400
2021-12-01,73.97740245188662,75.01608851541494,73.13106973578758,73.16954040527344,4100300
2021-12-02,73.5157627881078,76.57411104340271,73.43882145573488,76.2278823852539,8521300
2021-12-03,76.67029957080533,76.92035528290512,75.16997997326817,75.75663757324219,4527300
2021-12-06,76.88187010944563,78.09366309236653,76.38175877956417,77.79552459716797,3776300
2021-12-07,78.6899568543748,78.95924421619743,78.05520912115432,78.48799133300781,3013100
2021-12-08,78.94000680948845,79.31508665583046,78.29563962090394,78.97847747802734,2845900
2021-12-09,78.9015372495064,79.89213313132895,78.52645739789457,78.71880340576172,2719400
2021-12-10,79.19968262098936,79.91137171675996,78.62263720989075,79.86328887939453,2634900
2021-12-13,79.96724342335537,80.30412850473463,78.09992705293314,78.24430847167969,2999000
2021-12-14,77.32027558310782,77.78228729835823,76.5502462662987,77.07001495361328,3340000
2021-12-15,76.81012857753915,78.43680418959144,76.32886212615993,78.41755676269531,4352000
2021-12-16,78.01329430029662,78.01329430029662,76.43474093546519,76.64649200439453,5169500
2021-12-17,76.05935491398762,76.3962473409717,74.5963079758149,74.7984390258789,5582300
2021-12-20,73.84551938961071,74.05727778573528,72.44022234860722,73.66263580322266,4165200
2021-12-21,74.28829046718077,75.59733581542969,74.15353644693839,75.59733581542969,2695700
2021-12-22,75.54920093341106,77.18551117572386,75.53958089231374,77.12775421142578,2590800
2021-12-23,77.24328276017232,77.66679968224969,77.07965389247694,77.29141235351562,1606600
2021-12-27,77.63789657902194,78.3886709629718,77.22400719510826,78.37904357910156,1656800
2021-12-28,78.31167334347184,79.24533138389235,78.31167334347184,78.81218719482422,2363600
2021-12-29,78.7640560098647,79.96722193689963,78.7448012426486,79.76509094238281,2204100
2021-12-30,79.95761261377908,80.10199402634393,78.95657745515138,79.0913314819336,1915100
2021-12-31,79.03358306306198,80.08274047956128,78.70631803334021,79.813232421875,1101800
2022-01-03,79.92873716079635,79.92873716079635,77.19513976033788,77.66678619384766,3179600
2022-01-04,78.09991641644726,78.64855985812876,77.9266602062561,78.56193542480469,2669700
2022-01-05,78.60045121628875,79.48597984663846,76.6272555557833,76.68500518798828,3958800
2022-01-06,76.76200008324385,76.76200008324385,75.18344668782424,75.8668441772461,5278100
2022-01-07,75.70322443419012,75.84760585769645,72.43061065673828,72.43061065673828,5384700
2022-01-10,71.94933687499672,72.75786101531318,70.82317510375155,72.70011138916016,5084000
2022-01-11,72.7097468857133,74.33643007689166,72.1226011425144,74.21129608154297,3845700
2022-01-12,74.61556401636383,75.19308976153661,73.73003531096474,74.27867889404297,2875800
2022-01-13,76.08823397193603,76.60799531175087,74.63480713570428,75.0294418334961,4784400
2022-01-14,74.14392337789403,74.84657577072565,72.8830073692116,73.81666564941406,3604100
2022-01-18,72.73860664267447,72.79635626331356,70.66915956177463,70.85204315185547,3897700
2022-01-19,70.28416460913033,70.9964443993834,68.9077419651884,69.0425033569336,5257800
2022-01-20,69.45638309472301,70.0435214542058,67.3099313264143,67.4254379272461,4357100
2022-01-21,67.16554439780285,68.74409776187203,66.60727355492533,66.65540313720703,9481800
2022-01-24,65.4329940781144,69.28312593142157,65.08648162383327,69.1868667602539,7918600
2022-01-25,67.93556303698537,68.66708263726113,66.70352229595032,67.85855865478516,4746700
2022-01-26,68.77295844897368,69.38897878923409,64.970957222972,65.70248413085938,9528000
2022-01-27,65.8757633426154,66.7997941760741,64.23945277506922,64.7303466796875,8103100
2022-01-28,64.64371109595008,66.35701843016228,63.34428584617646,66.28001403808594,5863500
2022-01-31,65.90460505801602,68.12805290480925,65.90460505801602,67.96442413330078,3700500
2022-02-01,68.33020994467387,68.59009794549645,66.34739447911566,68.17620849609375,6455500
2022-02-02,68.6286092881741,69.36975650428082,67.90670950187582,69.08099365234375,3816500
2022-02-03,68.48420787737795,68.87884249341701,67.47354553407065,67.52167510986328,3568800
2022-02-04,67.05966352505507,67.1366679173748,65.01909853338377,65.13459777832031,5215100
2022-02-07,65.60624724689593,66.1452633312977,64.82659058933666,65.43299102783203,2745000
2022-02-08,65.47147454131401,66.70352263209999,65.25972350450944,66.62651824951172,2662400
2022-02-09,67.48319390897845,68.6863602426237,67.45431909193809,68.0318374633789,4255000
2022-02-10,66.47252007354884,67.93557420162513,65.10572511081322,65.4233627319336,9535200
2022-02-11,65.7794932919983,66.43401594212708,64.26831696878756,64.60520935058594,6305300
2022-02-14,64.49933562844537,65.27898497517644,63.979566949443424,64.40308380126953,3598500
2022-02-15,65.02871528424352,65.7313674774057,64.98059304913602,65.53885650634766,2642000
2022-02-16,65.37523136511581,66.18376280194366,64.86509011432284,65.93350219726562,2201200
2022-02-17,65.50038324596177,65.92389283480165,64.08545835235297,64.19133758544922,2360500
2022-02-18,64.36457397663067,64.913217404435,63.53679514260408,64.31644439697266,4617300
2022-02-22,63.74856439890621,63.989197651087046,61.39035412140758,61.91975021362305,5078900
2022-02-23,62.31438535690097,62.497268979749634,59.71554915290138,59.8888053894043,5821200
2022-02-24,58.06960173437486,62.19886805368306,57.77121526433082,61.93898010253906,11034200
2022-02-25,62.04487395159553,64.29720490503195,61.659859297451966,64.14319610595703,6414700
2022-02-28,63.51753795472158,64.58594995926991,63.40203871760882,64.28756713867188,4123200
2022-03-01,64.17207014953205,64.72071363844863,63.45979782122049,63.91218948364258,5320600
2022-03-02,64.28757421228404,66.01050900970321,64.22019720204054,65.60624694824219,3757900
2022-03-03,66.09713966909513,66.2415210885063,64.12395141562247,64.44158172607422,4943000
2022-03-04,64.18170704434675,64.22020924935772,62.98816806318549,63.84482192993164,4229000
2022-03-07,63.80630831741417,64.0950637880547,60.3893171766973,60.48556900024414,5756900
2022-03-08,60.466319426364315,62.795647395251905,59.74441971623889,60.59144973754883,8587200
2022-03-09,62.05449921830004,63.479043843377035,61.94862000843768,62.612770080566406,3864900
2022-03-10,61.83311235545166,62.63201643673246,61.072714143737876,62.468387603759766,3961400
2022-03-11,63.09403418510929,63.19991339100992,61.73685927867925,61.74648666381836,4172100
2022-03-14,61.90049129674829,62.24700374417277,59.55191223454159,60.235313415527344,5246100
2022-03-15,60.74545979057473,62.6223962517631,60.59145465345742,62.420265197753906,3597300
2022-03-16,62.96891108181867,64.22020699841026,61.11122565230648,63.421302795410156,5842100
2022-03-17,63.36355216036766,64.41270965527086,62.911160453925234,64.38383483886719,3968800
2022-03-18,64.00843373008053,65.7987453963301,63.700423515647415,65.5484848022461,4089400
2022-03-21,65.32711645296065,65.33673649547633,62.81490477011492,63.363548278808594,3963600
2022-03-22,63.517536443595986,64.2971929932713,62.80526423869006,63.430912017822266,3960600
2022-03-23,62.949652568397845,62.98815476528033,60.832079472891905,60.86095428466797,4417900
2022-03-24,60.8686836736299,60.93621877065322,59.61445571127107,60.000370025634766,5858500
2022-03-25,60.23192096552894,60.56959644732082,58.746141484871224,59.1513557434082,4383100
2022-03-28,59.28642289294383,59.575859531106715,58.64966081683086,59.450435638427734,3900100
2022-03-29,60.241564638274305,61.86241792151906,60.241564638274305,61.399314880371094,4154000
2022-03-30,61.26423981701314,61.26423981701314,59.25747239972872,59.57585525512695,3852600
2022-03-31,59.402195833799304,59.556562283636254,57.08669540585858,57.173526763916016,3199900
2022-04-01,57.57874769790172,58.119032175420486,57.13494456300428,57.78135299682617,3303700
2022-04-04,57.98395398978979,58.63036605599521,57.61733595621494,58.360225677490234,3906300
2022-04-05,58.16725934853363,58.57246986516938,56.382393511827956,56.61394500732422,8051200
2022-04-06,55.9096433998429,55.9096433998429,54.67470832410682,55.11851501464844,4754400
2022-04-07,55.11852401315315,55.52373456326134,53.87394244287262,54.8387336730957,5512200
2022-04-08,54.74224708515179,56.47887027995948,54.52999187143127,55.11851501464844,5053600
2022-04-11,54.84838795807038,56.28592871993909,54.607190115369306,55.62022399902344,4158000
2022-04-12,56.46923047779058,57.636630683105295,55.186060033794995,55.49479293823242,6012800
2022-04-13,55.494792656724556,56.92268325260105,55.359722471766666,56.59465408325195,3900900
2022-04-14,56.671838507201414,57.38578195685907,55.581623386069275,55.6491584777832,3977500
2022-04-18,55.32112331863807,56.083309191561426,54.742250115123625,55.079925537109375,3481000
2022-04-19,55.18606226285288,57.35684265507744,55.18606226285288,57.13494110107422,3964500
2022-04-20,57.48226943588036,58.54353843093314,57.366491825942816,57.64628219604492,4302000
2022-04-21,58.37951407502936,58.82332082550961,56.62359437997412,56.93232727050781,5876700
2022-04-22,56.74901347570246,56.79725229570323,55.24393800113057,55.369361877441406,3553900
2022-04-25,55.03169096364941,57.27965254717023,54.43351776941953,57.12528610229492,6644800
2022-04-26,57.173523465814476,58.19620343723169,56.17014343994834,56.23767852783203,7850600
2022-04-27,56.45958340342547,57.086695496717105,55.20535553645573,55.55268096923828,7761000
2022-04-28,56.353459129100784,57.99360505897606,55.26324394036211,57.5594482421875,5428600
2022-04-29,57.27000443592619,58.03219034346385,55.58161988854811,55.71669006347656,3826300
2022-05-02,55.67809778025833,56.81655166025482,55.0509857252548,56.69112777709961,5235600
2022-05-03,56.80690588233948,57.7041619769097,56.276271467796704,57.47261047363281,4412600
2022-05-04,57.5690855469423,60.39592388106878,56.652536908414746,60.20296859741211,8053200
2022-05-05,59.19958693010177,59.59515116358887,56.64288885096739,57.33753967285156,7109800
2022-05-06,56.92268508497512,57.27965682533874,55.28253918543241,56.739376068115234,5633600
2022-05-09,55.639499507044036,57.70415549826588,55.639499507044036,56.4788703918457,7310600
2022-05-10,57.63662812957885,57.819937133346485,54.80978960824952,55.31148147583008,5989100
2022-05-11,55.118529987917064,55.63951451161774,53.015284583611255,53.07316970825195,8639200
2022-05-12,52.696891609214426,55.75528147006614,52.6775953445583,55.157108306884766,7113700
2022-05-13,55.7263367019303,56.70077785062862,55.446550058006245,56.23767852783203,4406400
2022-05-16,56.1026075502958,56.42098671999947,54.24056031294465,55.84211349487305,3702300
2022-05-17,56.874437636625345,57.453310840303466,55.6298562002927,57.34718322753906,3885800
2022-05-18,56.25697619407774,56.25697619407774,54.047603462897385,54.240562438964844,4245900
2022-05-19,54.03795547533929,55.72634013728789,53.96077409030832,54.54929733276367,3843400
2022-05-20,55.39830546163403,55.39830546163403,53.314356747599845,55.022037506103516,4001600
2022-05-23,55.543023550420784,55.543023550420784,54.13442942218861,54.71330261230469,3142600
2022-05-24,54.250211942352635,54.52035231660332,52.272390601474626,53.19858932495117,4551700
2022-05-25,53.2468236072845,55.629858986540846,52.98632954846655,55.42725372314453,4246800
2022-05-26,55.793878259374694,57.877827156330504,55.793878259374694,57.655921936035156,4059500
2022-05-27,57.926067665090905,58.832970117215204,57.810290064949164,58.80402755737305,2780500
2022-05-31,58.167259530382125,58.58212002083638,57.30859599259091,58.23479461669922,2883200
2022-06-01,58.3216368657998,58.57248099322409,57.40508436258867,57.64628219604492,2212000
2022-06-02,57.78134164020567,58.75578276703188,57.62697520273835,58.68824768066406,3026500
2022-06-03,57.92606085131653,58.87155572560396,57.59803171694039,58.38916015625,1876800
2022-06-06,58.91980240670667,59.09346512927261,57.96466111298064,58.55318069458008,1884500
2022-06-07,57.82957957834423,58.804020690283316,57.41471909391648,58.746131896972656,2109900
2022-06-08,58.234801036471815,58.263743596545126,57.04810822844026,57.41472625732422,2420400
2022-06-09,57.155720729743464,58.276799999433756,57.001089233465684,57.32001876831055,5179000
2022-06-10,56.15060806712233,56.604839651078834,54.62362266792593,54.63328552246094,4362300
2022-06-13,53.10630305248761,53.81180944702667,51.26038805124009,51.65663146972656,6090900
2022-06-14,51.907906606837116,52.27515777590158,50.835149038455064,51.20240020751953,4952800
2022-06-15,51.840250261846414,52.11085441838865,49.936347251789684,51.06709289550781,5776200
2022-06-16,49.636748883915836,49.781713810602085,47.00801025557606,47.481571197509766,6000000
2022-06-17,47.442927098110516,48.04212375801854,46.408828150081284,47.51057815551758,6010000
2022-06-21,48.225741243592076,49.06654970227553,47.220634760392684,47.84882354736328,5716900
2022-06-22,47.046674928424466,48.96990381129426,46.93070223522914,48.438358306884766,6626800
2022-06-23,48.950571266362914,50.71916841578723,48.78627326113053,50.57420349121094,8071700
2022-06-24,51.105758819667706,52.19784213913811,50.738507636875596,51.743614196777344,5404500
2022-06-27,51.714610853577625,52.497434757979654,51.20239479145939,51.94655990600586,3216800
2022-06-28,52.062533086391625,52.59407854851723,50.554877134668445,50.61286163330078,3992200
2022-06-29,50.51622423379176,50.8254872182363,49.62709038848454,50.49689483642578,2989900
2022-06-30,49.79138797495675,51.2120673315824,49.31782696051301,50.73850631713867,3602100
2022-07-01,50.66119043284775,53.16429030951071,50.66119043284775,53.00965881347656,5172400
2022-07-05,52.371798982907585,54.58496507735294,52.14951645665883,54.565635681152344,3596200
2022-07-06,54.604294708796914,55.27114229041607,53.17395256413926,54.121070861816406,3883500
2022-07-07,54.48831809795954,54.89422433060406,53.72482358984615,54.77825164794922,3301900
2022-07-08,54.30469004708818,55.33878869805857,54.25636840377934,55.02952575683594,2545400
2022-07-11,54.807243795745904,55.60939709216493,54.69127111330518,55.00053405761719,2748000
2022-07-12,54.9135549323977,56.55651666738865,54.86523328745492,55.35811996459961,3643300
2022-07-13,54.10173919494827,55.77369319292629,53.39623285037062,55.55141067504883,5629600
2022-07-14,54.60429738110581,55.17450169591655,53.92778322488374,55.04886245727539,3214700
2022-07-15,55.71571372836564,56.03463956572308,54.44000300552477,55.4837646484375,2502800
2022-07-18,55.7543708439309,56.198939622577555,54.894232913569475,55.155174255371094,3714600
2022-07-19,55.860677625082744,56.798133095685785,55.15517123003811,56.62417221069336,2658500
2022-07-20,56.62417123426211,56.79813211625474,55.92832770629156,56.682159423828125,2591200
2022-07-21,56.38256190018121,58.13183365544477,55.74470653244905,58.04485321044922,4792700
2022-07-22,58.28646226451157,59.76512606957873,57.85156006104905,58.63438034057617,3544500
2022-07-25,58.41209188616656,58.41209188616656,57.30067935306404,57.66792678833008,3413700
2022-07-26,57.17505072942579,57.43599207339845,56.53719533972786,56.85612487792969,3666400
2022-07-27,56.8271313571329,58.32512474813245,55.95733052689406,58.00619888305664,4916700
2022-07-28,58.025522459804385,59.0209624396563,57.54229859592201,58.76968765258789,3825400
2022-07-29,58.6150516040995,59.204581575345344,57.977196300860115,59.03062438964844,2645300
2022-08-01,58.72136387723495,60.07439220674174,58.441096830631835,59.5428466796875,3801100
2022-08-02,58.98230441809686,59.20458695598883,57.17504817578871,57.213706970214844,4190000
2022-08-03,57.72591922900496,57.948201752018434,56.68215765630229,57.42631912231445,2880400
2022-08-04,57.32967592477633,59.15626144507302,57.16538158924735,58.72135925292969,4020100
2022-08-05,57.60995169347885,58.77935260090843,57.329680957637024,58.43143081665039,3541100
2022-08-08,58.80834487484202,60.055063373306034,58.74069382640186,59.291568756103516,2763200
2022-08-09,58.79867608694846,58.94364471138274,57.07840042296839,57.25236129760742,2944300
2022-08-10,58.760023541384584,60.20003233747095,58.72136474586554,59.49452590942383,3614400
2022-08-11,59.91975784301758,60.82821736052034,59.678145916231216,59.91975784301758,2875100
2022-08-12,60.17102482126342,60.837876012202635,59.765118606522115,60.799217224121094,1561400
2022-08-15,60.46096724027268,61.03117151000279,60.00673565804718,60.4996223449707,1877800
2022-08-16,60.05505150604428,61.44673836856279,59.707129790414655,60.83787536621094,2613600
2022-08-17,60.05506212142062,60.44164269305356,59.34955571189023,59.79412078857422,3150600
2022-08-18,59.97774351429228,60.02606516027952,59.43653149380149,59.842437744140625,1126600
2022-08-19,59.185256506599366,59.368880235362695,57.85155769932941,58.122161865234375,2715000
2022-08-22,57.32967111235669,57.67759283686579,56.71114524065384,56.827117919921875,2432100
2022-08-23,56.846448611856125,57.35866466979496,56.45986808986506,56.53718566894531,1706600
2022-08-24,56.22793527042453,57.90955243683088,55.9669939128706,57.32968521118164,2301400
2022-08-25,57.11705903721012,58.48941672294143,56.89477650300336,58.34444808959961,1661400
2022-08-26,58.421762189355356,58.46042098083262,55.59007023098797,55.725372314453125,2953200
2022-08-29,55.11651869460665,56.05397427165435,55.00054598701192,55.406455993652344,1806000
2022-08-30,55.77370094339146,56.08296394051919,54.700943309170896,54.903900146484375,3233100
2022-08-31,55.27114551956844,55.28081206162782,54.092081771010236,54.159732818603516,2056100
2022-09-01,53.628179934638894,54.024423310474354,52.99032465434998,53.92777633666992,4211400
2022-09-02,54.67194486865166,54.952215580178986,53.42522647878619,53.73448944091797,2459200
2022-09-06,53.860127912578065,53.92777895417222,52.458778061389445,52.91300964355469,3314700
2022-09-07,53.009656456910236,54.33369249996685,52.92267601383867,54.22738265991211,2253600
2022-09-08,53.821469333424474,54.70093656432187,53.289923853072025,54.63328552246094,1965600
2022-09-09,55.09717985641603,55.93799198087281,54.75892464775314,55.725372314453125,1720900
2022-09-12,55.93798786307383,56.83678442187755,55.93798786307383,56.17959976196289,1290400
2022-09-13,54.4303352229633,54.48832341330003,52.3718005498277,52.526432037353516,2709000
2022-09-14,52.66173300060392,52.78736853812335,51.26038319923724,51.93689727783203,2396300
2022-09-15,51.68562414901746,53.00965650660992,51.55998491186173,51.84992218017578,2941000
2022-09-16,51.25071869696982,52.70039020017693,51.25071869696982,52.46844482421875,5554700
2022-09-19,52.729388157388726,53.705498718128304,52.681062822732805,53.64751052856445,2068300
2022-09-20,53.038646774046114,53.106297812964,52.16884243552311,52.594078063964844,2376000
2022-09-21,52.980658571058775,53.69583143656613,51.94655990600586,51.94655990600586,3887500
2022-09-22,51.74360654326484,52.13018337986678,51.134743509403044,51.3087043762207,2117500
2022-09-23,50.632188901507575,51.41501278050641,50.429235791409546,51.386016845703125,3294900
2022-09-26,51.007078882891015,51.47227694516946,49.76654701974959,49.84408187866211,2218100
2022-09-27,50.289905176319884,50.88109564101272,49.2432102741792,49.82470703125,3397400
2022-09-28,50.37712411243437,52.66435082848114,50.318972964765706,52.334835052490234,4927200
2022-09-29,51.47228116527264,51.49166488159,50.46435009916509,50.784175872802734,2205200
2022-09-30,50.82293541999875,51.46258321749412,50.115446469516414,50.435272216796875,1705600
2022-10-03,51.200913059002744,52.848488166531006,50.919854737058515,52.489898681640625,3216300
2022-10-04,53.48814012415128,54.844970703125,53.48814012415128,54.844970703125,3088900
2022-10-05,53.875808460231845,54.65113865533707,53.58506009920063,54.29254913330078,2501700
2022-10-06,53.94364165889412,54.94187890668083,53.875800507902724,54.53483200073242,2777500
2022-10-07,53.7691961873618,53.953335940770906,52.6837339884607,53.110164642333984,1748400
2022-10-10,53.20708390037577,53.58505711839724,52.5286686309975,53.1004753112793,1488400
2022-10-11,52.87756744824519,54.089021950566064,52.47051681299119,53.110164642333984,1814300
2022-10-12,53.003558385768734,53.23615928715338,52.10223590063534,52.13131332397461,2558000
2022-10-13,50.5224956272402,52.55773755227609,49.11720777563663,52.11192321777344,4636400
2022-10-14,52.56743654835337,52.770960021926776,50.16390750943253,50.318973541259766,2494400
2022-10-17,51.41412487470897,52.1216138127446,51.0458416956406,51.4528923034668,1632400
2022-10-18,52.58681837256677,53.23615994486625,52.05377910092943,52.88726043701172,3251100
2022-10-19,52.03439144906112,52.17007745623906,49.630866206465534,50.115447998046875,3312500
2022-10-20,50.018528343133596,51.0749166958069,49.059054860697536,49.1850471496582,2966200
2022-10-21,48.942761566550494,50.88108875730497,48.72954439250647,50.69694900512695,5573100
2022-10-24,50.9973873669634,51.714570054439804,50.50311555990014,51.46258544921875,2879200
2022-10-25,51.98593044415948,54.437912958344924,51.89870557977403,54.06963348388672,4216100
2022-10-26,53.62382629079783,54.55422250336751,53.420299115432165,53.66259002685547,2499800
2022-10-27,53.80796624350273,54.92250222176594,53.4396830216538,53.778892517089844,2150300
2022-10-28,53.643197870941094,55.29077654882939,53.410600702924704,55.2132453918457,2574900
2022-10-31,54.67051744717166,54.825583472223066,53.78857873649199,54.544525146484375,1739400
2022-11-01,55.484614818922914,55.76567314372937,53.749811127681795,54.37007522583008,2259700
2022-11-02,54.185939971407954,54.92250272478587,52.25730266526076,52.29607009887695,3916000
2022-11-03,51.414136249624725,52.044094166582724,50.638805988260785,51.336605072021484,2057900
2022-11-04,52.37359876839586,53.20708000718293,51.20091176827243,52.392982482910156,2524900
2022-11-07,52.5674376271,52.90664342334991,51.56919656072788,52.722503662109375,1712800
2022-11-08,52.86787206493341,53.410604995701675,51.8793247787478,52.66434860229492,2255900
2022-11-09,52.266992756941825,54.001796472079356,51.92778697892754,52.41236877441406,3103100
2022-11-10,55.32955055056419,58.92514665037558,55.32955055056419,58.178890228271484,6007400
2022-11-11,58.36303364564263,59.2255886650669,57.87845184173544,58.71193313598633,2456200
2022-11-14,58.29519759787633,58.392112488325125,56.62823486328125,56.62823486328125,1879100
2022-11-15,57.9850611404201,58.6343989910183,57.219420993572164,58.1692008972168,2058000
2022-11-16,58.03351469732253,58.10135585039413,57.22910717223708,57.51985549926758,3446300
2022-11-17,56.27933525022756,56.57008361816406,55.3295552765331,56.57008361816406,2186100
2022-11-18,57.31633506272007,57.60708340508364,55.99827196713509,56.70576095581055,1370100
2022-11-21,56.686381187768916,56.83175351106063,55.920741048408885,56.230873107910156,1484200
2022-11-22,56.84144850392127,57.568321228027344,56.68638247066127,57.568321228027344,1479100
2022-11-23,57.64585353431273,58.4308774227909,57.12250427532729,58.19827651977539,2152700
2022-11-25,57.91721561035973,58.30488253253991,57.80091701253198,58.178890228271484,648300
2022-11-28,57.60707885054484,58.1304280436616,56.94804735485678,57.24848937988281,1413200
2022-11-29,57.044967056920726,57.82029715631687,56.89959104581778,57.70399856567383,910500
2022-11-30,57.50047143787978,59.0026741027832,56.540997959381805,59.0026741027832,2617800
2022-12-01,59.42911060218171,60.60179765008679,59.4000368777584,59.797393798828125,2297300
2022-12-02,58.57624460866628,59.78769906638489,58.421178585960924,59.4000358581543,1911300
2022-12-05,58.58594611794128,58.663477291087794,57.85907334649553,58.333961486816406,2260200
2022-12-06,58.479331664099846,58.57624654509493,56.87052023894766,57.539241790771484,1593400
2022-12-07,57.80090975262129,59.20619754768525,57.80090975262129,59.0026741027832,2162500
2022-12-08,59.206198968660395,59.64232328753574,58.53747747776179,59.21588897705078,1508400
2022-12-09,58.634394446998485,59.34188339089292,58.537479571366845,58.770076751708984,928100
2022-12-12,58.92513971871333,59.62293861772574,58.42117425798941,59.52602005004883,1054800
2022-12-13,62.60735047614344,63.122036666605496,60.32524385089114,60.558311462402344,3314900
2022-12-14,60.77196304541728,61.26722667984658,59.771718913947254,60.38351821899414,2446200
2022-12-15,59.392986082912486,61.28664809180525,58.674364279443495,61.02444839477539,5349000
2022-12-16,60.10189421846886,60.674848283898186,59.606630597937745,60.14073944091797,2891100
2022-12-19,59.888247115613645,60.14073734826293,58.713206961046964,58.975406646728516,3162100
2022-12-20,58.65493926146763,59.08222555406295,58.033426875214495,58.52869415283203,1407600
2022-12-21,59.07252518479891,59.7522980947055,59.07252518479891,59.62605667114258,1291600
2022-12-22,59.05310381347355,59.373567662809265,58.14025953615599,59.35414505004883,1848000
2022-12-23,59.11136551509303,59.383278378066514,58.60638871755307,59.26674270629883,793300
2022-12-27,59.05309514017706,59.558071884327255,58.98511785774184,59.17933654785156,1157900
2022-12-28,59.19875848571,59.46095815976239,57.90718642961935,57.92660903930664,2313700
2022-12-29,58.499568105029546,59.519231122413046,58.05285545266053,59.247318267822266,1143200
2022-12-30,58.684083089198,59.02396956003516,58.42188336691589,58.858882904052734,1215600
2023-01-03,59.606626164450915,60.04362562328904,58.93655909273779,59.66489028930664,1828400
2023-01-04,60.422358639216796,61.33519909291455,60.37380026141077,60.985599517822266,2528600
2023-01-05,60.16987624753244,61.01474323220567,59.69403520072461,60.72340774536133,2693900
2023-01-06,61.25751757003524,62.073245042030464,60.89820480700752,61.8984489440918,1348300
2023-01-09,62.228629321081755,62.75302875686815,61.69451672658564,61.791629791259766,1917700
2023-01-10,61.40316979464657,62.38398742675781,61.16039274957625,62.38398742675781,1253600
2023-01-11,62.98608082234879,64.0542984008789,62.850126261934115,64.0542984008789,2239400
2023-01-12,64.11255376056152,64.5884020659363,62.908381786216914,64.287353515625,2322800
2023-01-13,63.345411559246536,64.75351593942652,63.07349495208759,64.61756134033203,3978300
2023-01-17,64.18055052345935,64.8991760730635,64.12228639039867,64.39419555664062,1799600
2023-01-18,65.01569348065922,65.87027347065761,63.99603427754915,64.0542984008789,2234300
2023-01-19,63.53961709643594,63.675571667282746,62.20919604289971,62.41312789916992,2405900
2023-01-20,62.607349572565354,63.8503669373946,61.80132795322618,63.7921028137207,5046300
2023-01-23,63.76299185334522,64.68554202533714,63.5687656952093,64.5107421875,2288200
2023-01-24,64.53014618560856,65.8023031482437,64.1028635543973,65.0254135131836,2154600
2023-01-25,64.19996805877598,65.19049523016234,64.17083599623051,65.07396697998047,1335000
2023-01-26,65.01570188128788,65.8702819817059,64.4233251876686,65.30703735351562,1813600
2023-01-27,65.11282345790393,66.0353735065399,64.91859732573836,65.7052001953125,1169500
2023-01-30,65.10310422847944,65.95767690341471,64.5398596111734,64.57870483398438,1584600
2023-01-31,65.45270192228513,67.56000518798828,65.45270192228513,67.56000518798828,2890200
2023-02-01,67.27837825760749,69.52163594033803,66.57917913338811,68.93897247314453,3580300
2023-02-02,69.91980829908478,71.76491583321562,69.74500848197827,71.0948486328125,3566300
2023-02-03,69.34684512255929,70.37621751797194,68.98753239540198,69.44395446777344,4770200
2023-02-06,68.73504970921431,68.92927582991257,68.0941220333324,68.25920867919922,2106400
2023-02-07,67.97758757989573,69.15262784755764,67.43376925012667,68.98754119873047,3789300
2023-02-08,68.42429344630433,68.56024802257566,67.21040800890403,67.46289825439453,2226500
2023-02-09,68.18151543353136,68.68649591765927,67.13271665169827,67.24925231933594,2687200
2023-02-10,66.97734709562266,67.73481045723628,66.82196619633316,67.43376922607422,1817700
2023-02-13,67.51144093889154,69.02637481689453,67.1812676967553,69.02637481689453,2249500
2023-02-14,68.27862639877354,69.10407443168315,67.76394015357405,68.49227142333984,2210100
2023-02-15,67.86104441198785,68.96810726618376,67.60856159188579,68.76417541503906,2091300
2023-02-16,67.49203339100363,68.3174740442077,67.10358855156375,67.80278778076172,2769100
2023-02-17,67.22983243486132,67.38520591381673,65.7634567931954,66.66658782958984,3485200
2023-02-21,65.2390556819221,65.9188285261629,63.97661193236822,64.01545715332031,4967100
2023-02-22,64.49131592901034,65.20022095077606,64.33593502020335,64.65640258789062,3168600
2023-02-23,64.92830690787277,65.5692345862888,64.2970849788033,65.4429931640625,2891800
2023-02-24,64.1611310019291,65.17108461614872,63.92806706294583,64.91859436035156,3816000
2023-02-27,65.80230257921717,65.97710237514568,65.00599404420255,65.32645416259766,2500400
2023-02-28,65.13224121688381,66.08393072527188,65.13224121688381,65.71490478515625,2149500
2023-03-01,65.34587274672707,65.93824935123178,64.90886960412631,64.95742797851562,3319100
2023-03-02,64.30680144588685,65.55953221016676,64.0445980206586,65.33617401123047,2804000
2023-03-03,66.0256409724605,66.80253045520574,65.56921895702021,66.55975341796875,2063900
2023-03-06,66.56948185675958,66.79283263327207,65.54010194445559,65.74403381347656,2102200
2023-03-07,65.95768062657798,66.21017088461745,65.19050410293548,65.20993041992188,2192300
2023-03-08,65.6080704621505,66.21016023945106,65.08367112236637,66.20044708251953,2505100
2023-03-09,66.34612422072553,67.0841686639866,65.6177929357751,65.66635131835938,6873600
2023-03-10,65.56923178255936,66.08392542570984,63.704705550024464,64.43303680419922,5692700
2023-03-13,63.889229955624465,65.50126623444616,63.39396253951172,64.61756134033203,9433000
2023-03-14,65.35559027349281,66.18103083053155,64.87003613300317,65.65663146972656,3198200
2023-03-15,65.11281032366828,66.26842408882884,63.97660805435464,64.87003326416016,4480800
2023-03-16,64.6466885026981,66.70544106107927,64.34564725740927,66.36554718017578,3232000
2023-03-17,66.01594639065824,66.49178738961058,65.4041434116082,65.78287506103516,2927500
2023-03-20,65.94798561059336,66.56949449386961,65.55954070630314,65.9188461303711,2169200
2023-03-21,66.69570493052882,67.11328171192962,66.21986403371247,66.58888244628906,2588500
2023-03-22,66.3169915329881,67.24925467990766,65.55952818917652,65.59837341308594,2228800
2023-03-23,66.33794451010405,67.31106973075755,65.30643415200532,65.82218933105469,3946800
2023-03-24,65.52052798558233,66.42553480816889,64.65444706577289,66.15306091308594,2340900
2023-03-27,66.51309744538115,66.64933436204336,65.7151351802075,65.93895721435547,1395800
2023-03-28,65.76378336254778,66.67851573165302,65.76378336254778,66.22115325927734,1219000
2023-03-29,66.62014520268575,66.8634264840676,65.9778864805025,66.64933776855469,1631700
2023-03-30,66.86342278941133,67.09697072781327,66.38659358307046,66.54228973388672,1218600
2023-03-31,66.96074938060008,68.43017065942226,66.75639395893981,68.4009780883789,2051400
2023-04-03,68.16742220458048,68.83887353392046,68.07010374655917,68.61505889892578,1733500
2023-04-04,68.81943453486255,68.81943453486255,67.01915389739418,67.3889389038086,1781300
2023-04-05,67.39864832488037,67.47649269247248,66.51310089627613,66.95101165771484,2026500
2023-04-06,66.80504092943413,66.80504092943413,65.44266427744886,66.08493041992188,1761300
2023-04-10,65.92922159482495,66.99965765614301,65.6275552076016,66.74664306640625,1500900
2023-04-11,67.31106336240026,68.72209925346228,67.10670797632001,68.42042541503906,1854300
2023-04-12,69.15028013583947,69.22813194021435,68.07011047929716,68.26473999023438,1591800
2023-04-13,68.41069748289983,68.71236388803186,67.59326853843632,68.23553466796875,2490000
2023-04-14,68.29393225171137,68.75130231989807,67.99226579156979,68.47882843017578,1605600
2023-04-17,68.52748170908387,69.20867387235532,68.35231885845485,69.17947387695312,1776800
2023-04-18,69.63684190020867,70.85324848691917,69.56872342832715,70.76567077636719,2120600
2023-04-19,70.2304375382053,71.05759239838123,70.11366727637436,70.96028137207031,2465100
2023-04-20,72.01126143059273,73.19847530693995,71.87502450291574,72.1864242553711,4800700
2023-04-21,72.1280401327659,72.5854027253167,71.46631472147976,71.93341064453125,2664600
2023-04-24,71.84582382964943,72.64378606930262,71.73877948078761,72.61459350585938,2044000
2023-04-25,72.59513667085842,72.91626976089943,71.78744099264229,71.8069076538086,1915300
2023-04-26,71.43711951679201,72.03071901701276,70.3277500357033,70.4931869506836,2443400
2023-04-27,70.62942950657504,72.46863555908203,70.62942950657504,72.46863555908203,2351700
2023-04-28,72.64379645377932,73.84073627218496,72.48809286068423,73.75315856933594,3034600
2023-05-01,73.66557358088616,74.12294360601952,72.984388920702,73.14981842041016,2366100
2023-05-02,73.1303437934801,73.23738813531862,71.83608578714467,73.06222534179688,2362500
2023-05-03,73.4904131082837,74.95010093352869,73.34445026524418,73.72396850585938,2391600
2023-05-04,73.50986896076977,73.93804636900626,72.36158107678975,72.49781799316406,2215300
2023-05-05,73.44175647600885,73.63637853684325,72.50755722016345,73.48068237304688,2145600
2023-05-08,73.58771837268613,73.98669577937105,73.03303739554033,73.90884399414062,2085800
2023-05-09,73.85046576598289,74.56085037994865,73.61691781283007,73.9477767944336,1389200
2023-05-10,74.79440531251285,74.79440531251285,73.14982130811653,73.98670959472656,1849400
2023-05-11,73.83100613255596,74.2007910084201,73.50013972837813,74.07428741455078,1198100
2023-05-12,74.29809310228173,74.58030024638404,72.91625736855701,73.63636779785156,2348500
2023-05-15,73.68503306163447,74.17159560702365,73.14008538659226,74.0158920288086,2011300
2023-05-16,73.20820372184879,74.14240291648946,72.53674503455649,73.92831420898438,2604300
2023-05-17,73.98671462047344,74.82360296393136,73.7920925321907,74.70682525634766,2113600
2023-05-18,74.40514182755756,75.69939995017675,74.25917158244887,75.60208892822266,2567200
2023-05-19,75.74807477409871,75.74807477409871,73.8212907109163,74.22026824951172,2777100
2023-05-22,74.25916237260527,74.8235766240358,73.06222284474326,73.09141540527344,2210500
2023-05-23,72.71191211388462,72.71191211388462,71.43712054812272,71.62200927734375,3846100
2023-05-24,71.90421322214287,72.39077577334122,71.48576913113808,71.69012451171875,2580100
2023-05-25,71.9820691458321,72.67298711728785,71.69012862860593,71.97233581542969,3388300
2023-05-26,72.17669917433749,72.21562507588786,71.27169238027207,72.05992889404297,2748800
2023-05-30,72.43943709082554,72.63405914718497,71.91394862942843,72.17668914794922,2075700
2023-05-31,71.80689850770676,72.11829822750137,70.53210706485301,71.19383239746094,2613400
2023-06-01,71.15491396742941,72.28373528594669,70.89216601808398,72.1864242553711,2272800
2023-06-02,72.74108224699295,74.97927236279563,72.64377124725226,74.90142059326172,3280600
2023-06-05,74.62896326798892,74.7165409597464,73.66556411252668,74.43433380126953,1376800
2023-06-06,74.34676446107972,76.92554764604189,74.34676446107972,76.76984405517578,3377200
2023-06-07,76.96372985839844,78.01602725578822,76.72988847020639,76.96372985839844,2908300
2023-06-08,76.88579398571524,77.48013934739357,76.60323221138839,76.71041107177734,1856200
2023-06-09,76.65194410959965,77.23655133693693,76.21349054751776,76.73963928222656,2292500
2023-06-12,76.97347589258378,78.2693602454924,76.3791231422628,77.84064483642578,2411400
2023-06-13,78.16219666962313,78.844237286727,78.06476335770617,78.35706329345703,1989100
2023-06-14,78.33757416437508,79.01961473411448,76.99296927876787,77.1878433227539,2707900
2023-06-15,78.11347084431722,78.9221814007799,77.57758394933755,78.73705291748047,2678000
2023-06-16,78.96114884133407,79.48729756028406,78.36679607179892,78.65910339355469,1716100
2023-06-20,78.81499850940813,79.80883749840788,78.5129530488711,79.44832611083984,2180400
2023-06-21,79.18523954290231,80.1888239845403,78.72730233792305,79.91600036621094,2027400
2023-06-22,79.52627319410848,79.90626825614021,79.13653257226761,79.7406234741211,1036400
2023-06-23,79.53601368991238,80.3252405169173,79.43858038997027,80.1206283569336,1297900
2023-06-26,80.28626164863724,81.24111834692306,79.91600472042998,80.15959167480469,1121000
2023-06-27,80.47138683869454,82.86828913528142,80.3934446588655,82.70264434814453,3295700
2023-06-28,82.6831677351162,83.26777501911046,82.31291818977965,82.49803924560547,2895900
2023-06-29,82.28366723622683,82.57597454437062,81.72828929770053,82.54674530029297,2765300
2023-06-30,83.05340935437327,83.59904920988919,82.68315984437095,83.24828338623047,2550300
2023-07-03,83.4528905878625,83.55032388116209,82.43956798344252,82.80007934570312,841900
2023-07-05,82.97546567806631,83.09238266138671,81.70881051174548,81.88419342041016,1659100
2023-07-06,80.70524120158905,80.86113300559849,79.07808193500054,79.66268920898438,4313000
2023-07-07,79.6431996794555,80.6467768826976,79.56525749273517,79.83807373046875,4130000
2023-07-10,79.83807810841996,82.0693359375,79.73089923290672,82.0693359375,2519900
2023-07-11,82.32264365505357,82.86828347871734,82.17648999811355,82.72212982177734,2160300
2023-07-12,83.90109837219046,85.08980400111714,83.31649111817138,84.91442108154297,2788100
2023-07-13,85.39184627549481,85.73286654143443,84.82672272983243,85.5964584350586,2418700
2023-07-14,86.14210311117718,86.68773556719148,85.47954622872352,86.6390151977539,1509800
2023-07-17,86.32721908497528,86.59029717057392,85.70363704800077,86.34671020507812,1560500
2023-07-18,86.34671152535734,87.19438942068616,86.23953266420563,86.60003662109375,1280100
2023-07-19,86.46362192826066,86.68772519369759,85.84978548869935,86.57080078125,1581500
2023-07-20,87.14566697754138,87.35027911731666,83.56980500999175,84.28108215332031,4710800
2023-07-21,84.63185787992742,85.17749031671057,84.26160835977949,84.58313751220703,1837100
2023-07-24,84.62211232821561,85.2749236271022,84.4175001644012,85.09954071044922,1963400
2023-07-25,85.00209973067041,86.74618317937984,85.00209973067041,86.28823852539062,2193700
2023-07-26,86.09337946109962,86.89234442711181,85.6062055200267,86.36619567871094,3133000
2023-07-27,86.88259349081734,87.38925852104548,85.33338402223455,85.55747985839844,3253400
2023-07-28,86.59028899543999,86.9410547873323,86.25900688812679,86.65849304199219,2930900
2023-07-31,87.01899996332592,87.09694957170036,85.6549189851924,86.49285125732422,2017900
2023-08-01,86.1031228901355,87.24310809994503,85.88876517197967,87.01900482177734,1791800
2023-08-02,86.4149089459063,86.6974707005537,85.21645787851799,86.05439758300781,2712500
2023-08-03,85.51850488163902,85.74260815103652,83.95954985653879,84.60262298583984,5446900
2023-08-04,84.96313616157782,86.40517436267292,84.53442812910474,85.81082153320312,3199400
2023-08-07,85.83029691075004,86.93131471792952,85.83029691075004,86.79490661621094,2086800
2023-08-08,86.2687656645563,86.75593962419327,85.2456973758448,86.6390151977539,2436700
2023-08-09,86.6877282697959,86.77541600698032,85.84004297525945,85.96671295166016,2445300
2023-08-10,86.42464389709781,87.24309988630297,84.33954027191625,85.03132629394531,3863900
2023-08-11,84.4954549349068,85.89851835374067,84.4954549349068,84.95339965820312,2006500
2023-08-14,84.70979642248281,85.58670345735493,84.41748912173647,85.57696533203125,2261600
2023-08-15,85.92773571275622,86.93131276731732,84.992362707524,86.18106079101562,3208600
2023-08-16,86.23953452800698,86.57080924513765,84.47595977783203,84.47595977783203,2961700
2023-08-17,85.0118490293853,85.15800269210388,80.84164146409546,80.85138702392578,6486700
2023-08-18,80.47138287596874,81.56265511036392,80.1401081853768,81.27035522460938,5069000
2023-08-21,81.11446560995462,81.54318108024583,79.67242739495633,80.61754608154297,4611400
2023-08-22,81.19240645347874,81.61137631770285,80.76369102952364,81.24111938476562,3672500
2023-08-23,81.67958175303826,82.58572554759579,81.20214595601905,82.16675567626953,3200000
2023-08-24,82.01084683436106,82.57597030311534,80.95854949951172,80.95854949951172,2385300
2023-08-25,81.31906049473851,81.47495969940161,78.70780828609749,80.0816421508789,6169300
2023-08-28,80.42268209085397,81.13395194392362,80.16934953799387,80.76370239257812,2795700
2023-08-29,80.53959383544517,82.77084378681164,80.22779539877561,82.69290161132812,4619300
2023-08-30,82.65393981393487,84.20314951309437,82.4785568825503,83.86212921142578,3649500
2023-08-31,83.98878855747331,84.3298162797788,83.54058940190255,84.02776336669922,2614500
2023-09-01,84.65133662230257,85.54774227368135,84.28108712378098,85.24568939208984,2320100
2023-09-05,84.78774686852873,84.95339165308262,81.1534335409325,81.33856201171875,4845200
2023-09-06,81.28983059442152,82.41033195939902,81.28983059442152,82.17648315429688,2926600
2023-09-07,81.97187300919062,83.06314515836493,81.57239429975077,82.79032897949219,2845900
2023-09-08,82.90724834887631,83.36519299109223,82.18623307904889,82.42007446289062,2422600
2023-09-11,82.88776945001233,84.06672943012617,82.88776945001233,83.02417755126953,2213500
2023-09-12,82.76111012985737,83.2677677494361,80.99753543721422,81.23138427734375,3477600
2023-09-13,81.3677937762958,81.66009368093319,79.54576055928334,80.37395477294922,3161600
2023-09-14,81.21190291884652,81.75754284438383,80.54934599287529,81.61138916015625,2704300
2023-09-15,80.50062292216374,80.50062292216374,78.60064013370614,79.32166290283203,5414200
2023-09-18,79.3119109762663,80.0426718130863,78.88319557321982,79.6529312133789,2930300
2023-09-19,79.41909049640789,79.99395212471667,78.80524663074782,79.77959442138672,2309600
2023-09-20,80.3349727584489,80.96830031220505,78.98062991751749,79.02935028076172,4097100
2023-09-21,77.88937005058635,77.88937005058635,76.4181027054016,76.73963928222656,7236900
2023-09-22,77.06117192058227,77.45091256771241,76.50579391436929,76.85655975341797,3996800
2023-09-25,76.25247039811664,77.41193936949337,76.25247039811664,77.03194427490234,2811000
2023-09-26,76.54481017681631,77.22815580907064,75.90050648248325,75.91027069091797,3194200
2023-09-27,76.49599953564537,76.98410570550124,75.75407607204988,76.09574890136719,4972900
2023-09-28,76.0078954239793,77.68698188541633,75.92979664718938,77.36483001708984,5737000
2023-09-29,78.11651333315899,78.39961582422093,76.29100090335591,76.62290954589844,4769400
2023-10-02,76.17384404394936,77.04267238903294,75.33430087599531,75.85169219970703,5385600
2023-10-03,75.2269371164728,75.47099025526012,73.18665645120792,73.53809356689453,5893600
2023-10-04,73.79188926077254,74.7778658370474,73.4990300193616,74.58262634277344,4832800
2023-10-05,74.24094463417178,75.00238899794242,73.80164465267521,74.19213104248047,3102400
2023-10-06,73.27449111629507,75.09024654705054,72.95234672534835,74.53380584716797,3303100
2023-10-09,73.78214100086528,75.35384368896484,73.38189030920421,75.35384368896484,2879300
2023-10-10,75.48075598657034,77.40389595061632,75.36360779634495,76.28125,3437700
2023-10-11,76.60337086542489,77.6479175988699,76.29098326611165,77.1500473022461,2595800
2023-10-12,76.37885935341947,76.68149027492606,72.95235904553742,73.5868911743164,4605200
2023-10-13,73.78213167394857,74.57286129919164,73.2159267198171,73.70403289794922,2715700
2023-10-16,74.5338041360377,74.79738561556212,73.6454548574201,74.35808563232422,2017800
2023-10-17,73.60642313970303,75.39289378157444,73.60642313970303,74.48501586914062,3019400
2023-10-18,73.86998942785507,73.86998942785507,72.41543505878477,72.46424865722656,4177600
2023-10-19,72.49352347645802,72.80591109727497,70.85348660519192,71.13658905029297,3982200
2023-10-20,71.10732322592584,71.62472216757058,70.345878578702,70.61921691894531,2620900
2023-10-23,70.61920404652332,71.84923380132038,70.31658057468898,71.12683868408203,3267500
2023-10-24,71.16588662603476,71.7125631957409,70.59968163717646,70.84373474121094,2259400
2023-10-25,70.47277731267106,70.58016127520598,69.52585006917755,69.70156860351562,2999800
2023-10-26,69.94561989975432,71.33183971926852,69.94561989975432,70.4532470703125,4722100
2023-10-27,70.60944408652593,70.84373297514371,69.90656997276308,70.121337890625,2076600
2023-10-30,70.50205259559414,71.13659207205698,69.84799215046093,70.66800689697266,1842800
2023-10-31,70.9706395410353,72.15186311650861,70.9706395410353,71.77113342285156,3017900
2023-11-01,71.88829010395509,74.33858563934923,71.1170813116068,74.2897720336914,5758400
2023-11-02,75.84194223500471,77.52102872136552,75.78336442758811,76.82791137695312,6573300
2023-11-03,78.30198998102902,80.24465042947323,78.10675049447818,79.30748748779297,4127700
2023-11-06,78.88773463884297,79.1806013861876,78.0872406370665,78.45820617675781,2957100
2023-11-07,78.39961982897938,79.82488911864412,78.39961982897938,79.43441009521484,2825800
2023-11-08,79.44415374113069,80.19584137774025,78.90724144860403,79.39534759521484,1825100
2023-11-09,79.43439652294362,79.94202363541378,78.07746203901769,78.30198669433594,4781200
2023-11-10,78.78033511496527,80.13726971059275,78.27270796070773,80.0396499633789,3079200
2023-11-13,79.51250218774068,79.97132323733686,78.91701198906182,79.658935546875,2497000
2023-11-14,82.45091348102468,85.35026603064779,82.45091348102468,84.58882141113281,8748100
2023-11-15,84.56927816309226,85.51620538983813,84.0811719594426,84.10070037841797,3595300
2023-11-16,84.29592815503575,84.96951700570622,83.8956849966304,84.07140350341797,2760300
2023-11-17,84.56928321043664,84.90119932164113,84.30570912181516,84.62786102294922,2727400
2023-11-20,84.71571849540648,85.05739137653744,83.96403815691835,84.96953582763672,1911600
2023-11-21,84.39355486310235,84.82309068137369,83.98354746270292,84.01283264160156,1961500
2023-11-22,84.73524905096167,85.3502602524931,84.0421316130335,84.3838119506836,1461600
2023-11-24,84.28617360320222,84.73523785370223,84.07141313510974,84.6864242553711,725300
2023-11-27,84.29595300792248,84.75477410246981,84.06166407910007,84.41310119628906,1570800
2023-11-28,84.13975646854713,84.6180985007997,83.75903419521607,83.87617492675781,2377500
2023-11-29,84.784051144526,85.33073518981986,84.52047705590454,84.62786102294922,1900400
2023-11-30,84.71570847455136,84.97928998589543,83.63211214549091,84.84262084960938,1617700
2023-12-01,84.89142597433198,87.44910504005921,84.81332719799468,87.4002914428711,3495900
2023-12-04,86.97075612206284,88.20078578878055,86.8926647931848,87.83959197998047,1886500
2023-12-05,87.66386678759044,87.97625442306715,87.18551740208804,87.68338775634766,1639600
2023-12-06,88.58150280311149,90.27035337418687,88.58150280311149,89.16722869873047,3414600
2023-12-07,89.39177725847142,90.25084156695424,89.0989105328083,90.21179962158203,3083300
2023-12-08,90.07511365322893,91.4613409029003,89.9091593349707,91.23680877685547,2217200
2023-12-11,91.30516101306713,91.74446114087633,90.70967074606045,91.36373138427734,1561600
2023-12-12,91.51015065960823,91.96897169115175,91.0513296280647,91.48086547851562,1565000
2023-12-13,91.96897331624369,94.57545875027893,90.75847197293123,94.33140563964844,4700800
2023-12-14,96.1081088991918,100.40344499786225,95.66881629333524,100.14962768554688,5054500
2023-12-15,98.96841259399207,100.71583372193614,98.39245084039935,98.51935577392578,4039600
2023-12-18,98.8512705775949,98.8512705775949,96.8793173414465,97.58219146728516,2864500
2023-12-19,98.42173772456225,99.33937979983081,98.04101546948483,98.96841430664062,2466700
2023-12-20,98.92053190593597,99.96612052039048,97.79676663022546,97.8163070678711,2399500
2023-12-21,99.21367185991824,99.6143216115479,97.9433348087565,98.87165832519531,1757500
2023-12-22,99.39935856078513,99.48730171996519,98.48080135866098,99.12574768066406,1202100
2023-12-26,99.24301009039819,99.94658521967203,99.08666420352493,99.66320037841797,991300
2023-12-27,99.79999321286878,100.5719709679661,99.48729402330224,100.13224029541016,931100
2023-12-28,100.02475077072882,100.20064453349265,99.51660992037247,99.80976867675781,887800
2023-12-29,99.71205152927959,100.09315343919828,99.1941441878689,99.40912628173828,949700
2024-01-02,97.9726696098013,98.89121937231793,97.13228906055978,98.19741821289062,2164300
2024-01-03,96.80004098628258,96.98570870856109,95.4515270151127,95.99874877929688,3170400
2024-01-04,95.55900173821378,96.65345253487435,95.47105113809386,95.51013946533203,1870700
2024-01-05,95.17790860770133,97.08341813970867,94.79680670129986,96.30167388916016,1949700
2024-01-08,96.77073080712472,98.30491256727703,96.77073080712472,98.25605773925781,1063700
2024-01-09,97.51337527394773,98.15831404764229,97.06387068492758,97.90425109863281,1215600
2024-01-10,98.9205410930896,99.93680796245536,98.77396170345536,99.50685119628906,1896600
2024-01-11,98.9791623238714,99.94657429319354,98.32444954944819,99.90748596191406,1557100
2024-01-12,100.40585151855696,100.45471379583452,98.33421472057887,98.9205322265625,823800
2024-01-16,98.43194631465909,98.69578324695102,97.61110622078033,98.32445526123047,2143200
2024-01-17,97.22022133737173,98.03128740891846,97.15181862382782,97.73812866210938,1726300
2024-01-18,98.83260067158315,99.46777312195677,97.70883517558954,98.96940612792969,1669300
2024-01-19,99.34072657038693,100.31791251364707,98.39285501257066,100.07361602783203,1320200
2024-01-22,100.64037169947038,102.10615051955433,100.48402583543647,101.96934509277344,2809500
2024-01-23,100.10293281852411,100.40585808250549,96.62414570730138,97.02479553222656,8737700
2024-01-24,98.08990973097286,98.14854594968386,95.14858578651332,95.304931640625,4711700
2024-01-25,96.2528042119646,97.4058837890625,95.97919337254073,97.4058837890625,2895200
2024-01-26,97.31793837446844,98.07037567832363,96.83911937995661,97.33748626708984,2215900
2024-01-29,97.33748693110664,98.52965490770019,97.18113361041524,98.33421325683594,1836200
2024-01-30,98.26582388972508,99.6925145857979,98.26582388972508,98.86190795898438,1594400
2024-01-31,98.59806785397774,99.6143421779287,97.4645285273387,97.69905853271484,2424300
2024-02-01,98.48079473692195,100.00520236957546,97.52315672088875,99.9172592163086,1952600
2024-02-02,98.42216184488986,100.54265338975245,97.48406430599216,99.77067565917969,2062400
2024-02-05,98.69579177260206,98.87168556110339,97.25932707573091,98.41240692138672,2089700
2024-02-06,98.68599888018798,99.04756033584933,97.38634733971817,98.46125030517578,1372100
2024-02-07,99.00848564131032,100.5328934220616,99.00848564131032,99.79023742675781,2362200
2024-02-08,99.93679769153756,100.78695209977226,99.81954015615119,100.74786376953125,1296200
2024-02-09,101.05079821423516,101.18760364477848,99.75113916873688,100.82604217529297,1117000
2024-02-12,101.07033620855289,103.41558381955461,101.07033620855289,103.07357025146484,1836000
2024-02-13,99.3798087705998,100.34722823515061,98.14855983354144,99.35049438476562,4392500
2024-02-14,100.74786592066889,101.57847245384959,99.67296290976816,101.32440948486328,3936400
2024-02-15,101.86184798324211,102.17454714802403,100.9237504888964,101.94979858398438,1205000
2024-02-16,100.57197392447121,101.14851749878932,99.94657552695334,100.09315490722656,2081300
2024-02-20,98.99869884943544,100.34722013160496,98.66645922969528,100.16155242919922,1498000
2024-02-21,101.06056295612274,101.72504965954676,99.87816892384438,100.74786376953125,1561200
2024-02-22,101.80321638148408,102.6631371968267,101.4123405725698,102.3895263671875,1549600
2024-02-23,102.79019048867319,103.84554562831346,102.61429672284365,103.30809783935547,1488800
2024-02-26,103.55239432215555,103.98235851759155,103.15174451180165,103.30809783935547,1334300
2024-02-27,103.84555504501188,104.44163911352386,103.16152781327895,103.78692626953125,1468500
2024-02-28,103.35695943929608,104.24620227355324,103.05403416647056,103.62080383300781,1019000
2024-02-29,104.46117620285622,105.5653936070951,104.24619410788264,105.43836212158203,2323400
2024-03-01,105.53607240938423,107.19728538184182,104.56866049979241,107.13865661621094,3011900
2024-03-04,107.861779699882,108.42854932556989,106.58166852404986,106.73802185058594,2882200
2024-03-05,106.75756250766102,107.76406281945599,105.14520423730171,105.52630615234375,1208900
2024-03-06,106.64028597912231,106.7380105255071,105.71196243115605,106.48394012451172,1305800
2024-03-07,107.53931261120378,109.00509147938736,107.42204761782783,108.16471099853516,1358300
2024-03-08,109.04417171597488,109.24938731701407,106.91391359715871,107.26569366455078,1235500
2024-03-11,107.16797855473115,107.16797855473115,105.19406626751395,106.43508911132812,1614600
2024-03-12,106.67938451985805,108.03767234488116,105.69243211384119,107.65657043457031,2340400
2024-03-13,107.80313918760268,109.18097477010711,107.73473647852818,108.30150604248047,1165800
2024-03-14,107.38296420841534,108.28197349949164,104.13870712968756,104.8813705444336,2920000
2024-03-15,104.62729415599341,106.25919282191502,104.15824164301219,105.6631088256836,1746000
2024-03-18,106.47416961096573,106.74778045685613,104.8618114630129,105.33086395263672,1160900
2024-03-19,105.48721835829579,107.50999293895858,105.28201020725314,107.43182373046875,856600
2024-03-20,107.47090191822505,109.93340695363858,107.0507117089888,109.67933654785156,1203800
2024-03-21,110.7487709233889,112.40231668061325,110.63135634255372,111.72720336914062,2660100
2024-03-22,112.19685534551196,112.19685534551196,111.00316647600567,111.40432739257812,991200
2024-03-25,111.48260036963967,111.73698744250986,110.6215750003944,110.66071319580078,736400
2024-03-26,111.41411434076991,111.47281790353532,110.21063905014475,110.27912902832031,431600
2024-03-27,111.20863848303038,112.06965637207031,110.89553292536421,112.06965637207031,831700
2024-03-28,112.35339567414228,113.83082324173846,112.12835293482436,113.27311706542969,1396700
2024-04-01,113.63514212022504,113.64492853470782,111.19884745331008,111.50215911865234,2739000
2024-04-02,109.40831863587374,109.62357497392293,107.6080064719121,108.32225799560547,3079200
2024-04-03,107.71562789204398,109.77034206719067,107.6275725521735,109.5257339477539,1416800
2024-04-04,110.95423989757947,111.33582795098957,107.66670631062549,107.94066619873047,1677900
2024-04-05,108.02873433957028,109.65292838426656,108.02873433957028,109.45724487304688,1381800
2024-04-08,109.73120236996992,110.01494868041348,108.56686534864072,109.04629516601562,805500
2024-04-09,110.04429955557778,110.04429955557778,107.49059024742051,109.36917877197266,1176600
2024-04-10,105.86639474808848,106.13057570648253,104.03673072926352,104.23241424560547,3022700
2024-04-11,104.88796501701525,105.74899042737795,104.47702514289551,105.1912841796875,1834600
2024-04-12,104.54551723009483,105.02494709290231,103.95845918882168,104.9466781616211,2176000
2024-04-15,105.17169322874754,105.85660036579328,102.95065503617599,103.21482849121094,1972000
2024-04-16,102.40275540507034,102.43210718752113,100.25019929222043,101.3460464477539,2389200
2024-04-17,102.0896460984702,102.3636134760043,100.49480376970457,100.7100601196289,2823200
2024-04-18,103.25397444978239,103.25397444978239,100.690486228254,100.7785415649414,2060300
2024-04-19,100.77854758272072,101.70805547254464,99.46745161477138,100.15235137939453,1956000
2024-04-22,100.5926337301655,101.65912893928224,99.78054050277117,100.94486999511719,1819200
2024-04-23,101.43408733646315,103.91930658263725,100.51436593642958,103.71383666992188,2125200
2024-04-24,103.704058692678,104.73141580468533,101.71784190998828,102.48101806640625,2010100
2024-04-25,101.12100610368859,102.50059963080497,99.4087490810069,102.15814971923828,3367000
2024-04-26,102.52993121301638,104.41830602742533,102.52993121301638,103.37138366699219,1646200
2024-04-29,103.82148501403628,104.67272407347347,103.19528873980032,103.91932678222656,934200
2024-04-30,102.88217947686545,103.51816209859894,101.6004278181832,101.61021423339844,1223100
2024-05-01,101.4047512950039,104.42811182808417,100.77855504530828,101.82547760009766,2513100
2024-05-02,102.80390507552212,103.34204595006658,100.91553000418581,103.29312133789062,1231700
2024-05-03,105.65114281277523,107.97002302028801,104.99558737579493,105.0542984008789,1961200
2024-05-06,106.3067010360399,106.62958557817146,105.49460020516895,106.52195739746094,774800
2024-05-07,106.5121555611146,106.60021089721228,105.54350953980487,105.61199951171875,770100
2024-05-08,104.67271304888453,105.23041928016238,104.18349679461106,104.34004211425781,914100
2024-05-09,104.60422711008962,106.16971769123042,104.39874970629647,106.0327377319336,1312200
2024-05-10,106.16972050668109,106.49259758224412,105.76855956892516,106.22842407226562,1461100
2024-05-13,106.85461163676128,107.01116441872708,105.0542994332396,105.132568359375,1340700
2024-05-14,105.93487878415252,106.06207978100387,105.08364732447218,105.76854705810547,1444700
2024-05-15,107.88196030464336,109.86817691523254,107.8623874760043,109.71162414550781,2467000
2024-05-16,109.27132828632057,109.33981825419465,106.24796835622931,106.34581756591797,2291300
2024-05-17,106.60020460953793,106.80568197800682,105.85660137686116,106.34581756591797,979000
2024-05-20,106.50236704295413,106.94266610928688,105.7978945086993,105.85660552978516,958700
2024-05-21,105.74898366223633,105.83703900183683,104.54550843376448,105.12278747558594,915300
2024-05-22,104.65313866820662,104.65313866820662,102.00158750510269,102.29512023925781,2207100
2024-05-23,102.79411728636302,103.00937363330408,100.96445326705928,101.39495849609375,2166500
2024-05-24,101.9526627235532,102.65713531246656,101.70805460044983,102.54950714111328,1213700
2024-05-28,102.54950235037312,103.28332668540168,100.82746661886273,101.32646179199219,1406100
2024-05-29,100.13276852977576,100.6709093373101,99.73161512630664,100.25018310546875,1546600
2024-05-30,100.89597207760774,102.4125381238627,100.78834389476307,102.38318634033203,2058600
2024-05-31,102.95066487625805,103.98780089753159,102.10921236150308,103.88017272949219,1931400
2024-06-03,104.1443556567561,104.34003916699903,102.41252598523177,102.98001861572266,1349400
2024-06-04,102.48101754129084,102.6962738847873,100.80789886890588,101.02315521240234,2064500
2024-06-05,101.43409587019951,102.90174462579559,100.60242973499793,102.8821792602539,1370200
2024-06-06,102.26576433201507,103.03872692332945,101.47323637471388,101.62000274658203,804100
2024-06-07,100.19148554022567,100.32846548763374,98.75318862759359,99.87838745117188,2113600
2024-06-10,98.98801442439903,100.89596228198828,98.79233090996055,100.80789947509766,1174400
2024-06-11,100.14587968075402,100.38091583063286,98.89234358584756,99.51911163330078,1384900
2024-06-12,103.28950420309792,105.47339678304152,102.23183043447204,102.7802505493164,4496700
2024-06-13,102.8684019973937,103.20136924471791,101.57569200062959,102.88798522949219,2253700
2024-06-14,101.71280428679833,101.89887862747999,100.20464127118102,101.78135681152344,2234500
2024-06-17,101.64424572888083,102.72150282704733,100.97830375465101,102.6039810180664,1390600
2024-06-18,101.66382822864809,102.3493609019338,100.49843538589172,100.79222869873047,2835000
2024-06-20,100.19482881104717,101.45816009813213,99.72475657081213,100.25359344482422,1947800
2024-06-21,100.30256290670961,100.88036910766472,98.88254325512074,100.65512084960938,1644900
2024-06-24,100.64532685991477,102.06535400238396,100.22421639306725,101.27210235595703,1818000
2024-06-25,100.89995135003214,101.05664708830199,97.61921091456374,98.44184112548828,2710800
2024-06-26,97.96197547653352,98.78461317569953,97.96197547653352,98.6670913696289,1015800
2024-06-27,98.52999674333493,98.95110725333967,98.06971229383382,98.80420684814453,828000
2024-06-28,99.10780055494838,99.95002161757795,98.38310131675506,98.97069549560547,1633000
2024-07-01,99.17633349150562,99.61703464232824,96.46360395709702,96.5125732421875,2686200
2024-07-02,95.17091317319134,96.1894132402923,95.01421740671486,95.8662338256836,2355000
2024-07-03,95.79765502460464,97.27643916061272,95.65075465173464,96.12083435058594,1709800
2024-07-05,95.86621375399403,96.3558767142133,94.96523570038991,95.50386047363281,1607600
2024-07-08,96.00332020532656,97.21768227256887,95.57241440302668,96.5223617553711,2425200
2024-07-09,96.33630090350502,97.32541477973508,95.85642578593048,96.1991958618164,2176600
2024-07-10,96.5027742143082,98.36349490189895,96.46360028206102,98.26555633544922,2659400
2024-07-11,100.85099048796248,104.70952968349516,100.81181655302508,104.35697174072266,5015700
2024-07-12,105.33629606130806,107.68667981935765,105.16981244416081,106.33521270751953,4326000
2024-07-15,106.85425445485683,107.90213291712236,105.94348102715583,106.2372817993164,1605600
2024-07-16,107.68668618461773,112.6322854788505,107.48102862098597,112.5245590209961,3491700
2024-07-17,111.17308611320568,112.36786504888433,110.07624575651545,110.1447982788086,2906500
2024-07-18,111.67254711748174,116.20683146340005,111.6333731792919,112.18180084228516,4020200
2024-07-19,112.46579461855387,113.23946305766417,111.16329671279222,111.92716979980469,1163500
2024-07-22,112.41682239172027,113.59201049804688,110.5854802455586,113.59201049804688,1853700
2024-07-23,113.01422492236266,114.5909404223413,111.96634637315306,113.96417236328125,1120100
2024-07-24,113.33740605038327,114.21879351024636,110.64425943673218,110.68342590332031,1779000
2024-07-25,111.29060121267436,115.11976929290182,110.74218106740635,112.75959014892578,2039700
2024-07-26,114.68886166812246,117.81291381411036,114.63989238235568,116.6377182006836,2212300
2024-07-29,117.15676213432701,118.00877841099386,116.10888365394243,117.56808471679688,1604100
2024-07-30,118.15568159774641,119.18396939911237,117.1763556126373,118.60617065429688,1672500
2024-07-31,119.16437770254663,121.32868707930442,117.33303555067599,118.09690856933594,2849300
2024-08-01,118.31236342185129,119.39941580380913,114.38527181519599,115.52128601074219,3010500
2024-08-02,112.12302857174073,114.22858090830596,111.12411936667903,113.48429107666016,2680800
2024-08-05,106.96198404535168,111.7802660428631,106.63880468082411,110.28189849853516,2659000
2024-08-06,109.91954858621727,112.73021690722348,107.83358688769908,110.5267333984375,2170600
2024-08-07,112.08385981879822,112.73021857735034,107.11867720430662,107.34392547607422,3653400
2024-08-08,108.67579872580299,109.80202503008339,107.6475035193592,109.20463562011719,1159300
2024-08-09,109.94892257578063,110.45817626066005,108.85208227911258,109.66492462158203,1852000
2024-08-12,110.04686095794581,110.04686095794581,108.08820903540159,108.86187744140625,1675600
2024-08-13,109.70409684401866,111.30040302933361,109.18505525186026,110.7421875,1882500
2024-08-14,111.45708507964834,111.80964302286438,109.92933897348829,110.2623062133789,1298600
2024-08-15,111.6627478325021,112.37765910387613,110.42880244546973,111.7313003540039,1147800
2024-08-16,111.55502280797988,113.28842645594237,111.23184345053573,111.75088500976562,1468200
2024-08-19,112.46579234707465,113.89561485790092,112.09365116318241,113.69974517822266,1289900
2024-08-20,114.1208422929702,114.71823167065648,112.72040600175437,112.92606353759766,1607600
2024-08-21,114.17960797014429,116.43206062499094,114.17960797014429,116.23619842529297,2183800
2024-08-22,116.55936585223955,116.82378803055488,115.21769414509838,115.677978515625,1531000
2024-08-23,116.96090242535195,120.80965383664494,116.49082266607292,120.60399627685547,2380800
2024-08-26,121.92607937603272,121.92607937603272,119.16438052758673,119.2329330444336,1452400
2024-08-27,118.79224743971018,118.79224743971018,117.40159883362372,118.03816223144531,867900
2024-08-28,117.72477238685654,118.41030503971125,116.83358965130876,117.46035766601562,1190100
2024-08-29,118.53761454604812,118.53761454604812,116.33413114625253,117.05883026123047,1409000
2024-08-30,118.11650564963705,118.74327367169678,116.24598946354388,118.4788589477539,1135700
2024-09-03,118.02835531682021,119.2721034059264,114.49299565771308,115.28624725341797,1961800
2024-09-04,114.96307334439636,115.48211490546242,113.52346299401972,115.158935546875,1348300
2024-09-05,115.6877807796454,115.74654542194652,113.94458164855953,114.36569213867188,1581900
2024-09-06,114.89452662471791,117.23511517928075,114.73783834916027,114.93370056152344,2577200
2024-09-09,115.07080398670666,116.77482911963527,114.76721532031263,115.41356658935547,1132700
2024-09-10,116.11867463063754,116.37330146320836,114.7672075439103,116.01094818115234,3290700
2024-09-11,115.48211610241654,115.70736436209931,112.40703316731187,115.3743896484375,1738900
2024-09-12,116.13825633106983,118.32215640261364,115.7269412411817,117.89125061035156,1463600
2024-09-13,119.37983896859897,121.76938928932097,119.37004361669094,121.40704345703125,1475500
2024-09-16,122.14154815673828,122.7487255358412,120.51586330064931,122.14154815673828,1284400
2024-09-17,122.90540512824185,123.76720926324643,121.78897415747939,123.13065338134766,1797300
2024-09-18,123.6203188033488,125.72587110461345,122.02401271204242,122.96416473388672,3778400
2024-09-19,126.59747499537912,126.61705075599542,123.55177056672635,125.92173767089844,2883000
2024-09-20,123.90432667312928,124.57026867586285,122.54306408207555,122.9935531616211,2145400
2024-09-23,124.05121390961767,124.98157802723887,122.76829933070178,124.02183532714844,1307000
2024-09-24,124.39398275342512,124.76613140787381,123.02293235808027,123.9043197631836,1603900
2024-09-25,123.26715259741157,123.2867544204915,121.48308754684187,121.7869644165039,1466000
2024-09-26,122.64960495877241,123.39459396123479,122.04184368741393,122.404541015625,1407900
2024-09-27,123.6298609091063,125.60997428193073,123.11031906673007,124.26702117919922,1947500
2024-09-30,123.76708866715197,124.76694620577601,122.99268575486857,124.59049987792969,979700
2024-10-01,124.78656648868959,125.50214903548635,123.08091600983515,125.04142761230469,1179000
2024-10-02,124.13958182623604,124.61010785507457,122.62018249267656,123.87491607666016,1330900
2024-10-03,123.12992885402014,124.24741984246832,122.04184434230615,123.53182983398438,1027000
2024-10-04,124.11997997683588,124.3062234751068,119.66961818164722,121.27723693847656,2623500
2024-10-07,119.86567605869914,121.18901987121261,118.9050295785816,121.09099578857422,1760600
2024-10-08,121.45369130354615,123.08091199151643,120.80671890604945,122.00263214111328,1501300
2024-10-09,122.66920737540111,122.76723145738141,121.59092751610181,122.31631469726562,1372500
2024-10-10,120.84592526532082,121.63993001386199,120.11073346741003,120.51264190673828,1402700
2024-10-11,120.76749978411165,122.07124166579565,120.62046741146553,121.27723693847656,969000
2024-10-14,121.58110994893372,123.92392040955298,121.17920901188033,123.83570098876953,1133800
2024-10-15,124.39446915290368,126.3059725521482,124.25723393188207,124.64933776855469,1601400
2024-10-16,125.38451674892617,126.72746234191288,125.20807041452731,126.32555389404297,902900
2024-10-17,126.30595811068866,126.45299048871583,124.72773829187187,125.28648376464844,1260800
2024-10-18,125.86484252743855,127.32542909813034,125.3943239173734,126.78628540039062,1656100
2024-10-21,126.34516593078195,126.60002704694948,122.20848537385224,122.404541015625,2256900
2024-10-22,120.58125311686753,120.75769943816323,118.30706024169922,118.30706024169922,2060500
2024-10-23,117.71889586006614,118.95402005676475,117.0131180835668,117.95416259765625,1907900
2024-10-24,118.53252728828419,119.7088387131823,118.08161052630524,119.22850799560547,1382300
2024-10-25,119.7578480418048,119.80686382279677,117.35622434836142,117.43464660644531,1078900
2024-10-28,118.3952861158699,119.80685676317037,118.02279163005791,118.56192779541016,1049200
2024-10-29,112.69020314177776,115.1800537109375,110.91594257994376,115.1800537109375,3824000
2024-10-30,114.51347262605643,116.93470544502762,114.40564389882435,115.4153060913086,1453100
2024-10-31,115.12122842816919,115.66036456011811,114.44484962178458,114.90557098388672,1026300
2024-11-01,116.35636718814712,117.30721656566055,114.70953704989135,114.83697509765625,1439600
2024-11-04,115.75840254566933,118.64035695884223,115.64077663738189,116.54261016845703,1383000
2024-11-05,116.32695636843079,119.21871552478358,115.76821085016222,119.17950439453125,1496600
2024-11-06,115.18005274924911,117.01313372790919,113.80769317818731,116.65043640136719,3678900
2024-11-07,116.65043387176654,118.41489720754849,116.38576811077816,117.6502914428711,1521400
2024-11-08,117.59147147933902,119.33632540803532,117.59147147933902,118.69915771484375,858900
2024-11-11,119.5127779247204,120.07152339689706,118.78739077178668,119.12067413330078,1146900
2024-11-12,118.31686721505187,118.69916636306903,115.70939078296675,115.76820373535156,2223700
2024-11-13,116.76807072525492,117.76792832608525,115.64077508714402,115.74860382080078,2606700
2024-11-14,115.87603315882718,117.86595116647466,115.87603315882718,116.57201385498047,1654400
2024-11-15,116.12108564834662,116.62101813357168,115.1506346301216,115.39569854736328,1379400
2024-11-18,114.5722943378657,115.93484929117358,114.40565264803857,115.16045379638672,879900
2024-11-19,114.63110264193833,115.31727863259815,113.27834500498412,114.96438598632812,914100
2024-11-20,114.81735638136718,115.39571117831672,114.33703314505041,115.1800537109375,1067800
2024-11-21,115.7682019631049,117.18957728029474,115.27807409071347,116.11128997802734,1380200
2024-11-22,116.787665291412,118.0816025361128,116.65043008960718,117.93456268310547,1109400
2024-11-25,119.6206117757349,124.91399448963465,119.6206117757349,123.9337387084961,2964400
2024-11-26,123.4043940524681,123.4043940524681,120.57145557267894,121.31645202636719,1451400
2024-11-27,122.44374569198109,123.03189762879147,121.14000378823373,121.33605194091797,667100
2024-11-29,122.24769405061686,123.02209699288356,121.17921886972547,121.3752670288086,532800
2024-12-02,121.14000614218469,121.50269597957397,119.81666238895718,120.90473937988281,925300
2024-12-03,121.0811908731572,121.5419122871888,120.04212213768719,120.68909454345703,479800
2024-12-04,119.99311401798981,119.99311401798981,117.72871807311635,118.09141540527344,1422500
2024-12-05,118.16003490007728,118.53252941131647,116.57201781346303,116.6112289428711,2197500
2024-12-06,117.84634385618192,118.71877084869004,116.2681315486655,116.63082885742188,1034000
2024-12-09,117.84634590556671,118.03259688880998,116.84648086566446,117.58167266845703,1305100
2024-12-10,115.75839912789857,116.2485270079803,114.00374789851297,114.87617492675781,1799700
2024-12-11,116.042674087439,116.042674087439,113.95473201259335,113.98413848876953,1395200
2024-12-12,113.70966413909314,113.70966413909314,112.29809350140539,112.48434448242188,2602600
2024-12-13,112.10205219533981,112.10205219533981,109.9846961094743,110.78850555419922,3216300
2024-12-16,110.6610663437495,111.78836190437264,109.47495783381375,109.5827865600586,1344600
2024-12-17,109.12942778416745,110.18922441036226,108.33458405785139,108.60934448242188,1160400
2024-12-18,109.11961853562343,109.36494142575447,104.05615797638215,104.16410064697266,3303100
2024-12-19,102.34871358202945,103.70289325126659,101.14172165872854,101.4753646850586,3254300
2024-12-20,101.11228683971989,103.41832059046716,101.10247182750561,102.5547866821289,4456900
2024-12-23,102.0837591573685,102.58421994613721,101.5538608198476,102.52534484863281,1488300
2024-12-24,102.37814620552874,103.07486228719468,102.00525063600318,103.00617218017578,897200
2024-12-26,102.0346952650412,103.2514946502529,101.81880993336523,102.98654174804688,2118200
2024-12-27,102.56457920663608,103.24167270383606,101.36740992471705,101.89730072021484,2615500
2024-12-30,101.23003242149836,101.86786589260223,100.03285562097633,101.3772201538086,2060200
2024-12-31,101.76974725409772,102.31926813447664,101.26928645994661,101.45573425292969,1770200
2025-01-02,102.23096041909677,102.83936391362441,99.74829383905251,100.15061950683594,2714100
2025-01-03,100.70013412520207,101.71086314925137,100.3076160368352,101.3772201538086,1932900
2025-01-06,101.91694758041848,103.04543443331302,100.8767808658055,101.07303619384766,1486900
2025-01-07,101.18097473273856,101.63236795810568,99.43427692994308,99.68940734863281,2779900
2025-01-08,99.4735299844987,100.97490490138718,98.58055105467527,100.85714721679688,3041900
2025-01-10,100.07211422155139,100.20949443777681,98.65905201276375,98.77680969238281,1883900
2025-01-13,98.61980016846849,100.4646255759247,98.39409981922601,100.41556549072266,4703300
2025-01-14,102.49590188009228,103.41831835511779,101.87769088384827,103.33981323242188,3337800
2025-01-15,107.57898677605452,107.93225232262621,105.51827607882639,105.9598617553711,4964700
2025-01-16,105.68509593013884,106.88227280756121,104.6841818528367,106.77433013916016,2610200
2025-01-17,108.26590076738199,108.77616908989872,106.8430234981959,107.1962890625,2518100
2025-01-21,108.69765554504743,109.85557980795366,106.96077289401808,107.15702819824219,4707500
2025-01-22,106.82340127008592,107.80469284340168,106.51920327808942,107.66731262207031,1989900
2025-01-23,107.36310796215847,108.27570188147023,106.66638440011384,107.72618103027344,2116100
2025-01-24,107.83412220134676,107.83412220134676,106.49956516408126,106.72526550292969,1993200
2025-01-27,106.627140078095,109.77708495657079,106.56825749600955,109.36493682861328,5093300
2025-01-28,109.29625514996812,109.36494526214797,107.12760162353516,107.12760162353516,3051200
2025-01-29,107.07853109025162,107.59861438697342,104.94912284707928,105.37107849121094,4162000
2025-01-30,106.46032322871005,108.94298977047184,105.77342210569086,108.05001831054688,4491400
2025-01-31,107.77524892089016,107.77524892089016,105.19444744421999,105.24351501464844,3640700
2025-02-03,103.16317769059657,103.80101869378584,101.56367516341396,102.48609161376953,5294800
2025-02-04,102.3879500847496,103.87951733642316,101.93655689946047,103.46737670898438,3439200
2025-02-05,104.16409894699694,105.2140806001555,103.82064840375074,104.51736450195312,3225100
2025-02-06,104.84118401501074,105.33182978255383,103.41831428379989,104.00708770751953,2883200
2025-02-07,103.8108281395561,103.8108281395561,100.38612291876221,100.79826354980469,3443000
2025-02-10,101.44591895031336,102.03469987664413,101.05340831497348,101.21041107177734,2506800
2025-02-11,100.7001397548946,102.31926479410372,100.7001397548946,101.71086883544922,2502600
2025-02-12,99.35576622382773,99.91510208976953,98.34503715788551,99.80715942382812,5152900
2025-02-13,100.76882563445325,101.15152871711653,99.74828158513117,101.00433349609375,2284500
2025-02-14,101.83843642059372,103.24168364426902,101.20059541225761,101.39685821533203,2050900
2025-02-18,101.1711566559838,101.1711566559838,99.35576879750951,100.18986511230469,1969100
2025-02-19,98.17821883352138,98.91418746799557,97.03991708527111,98.63941955566406,3693900
2025-02-20,98.20764951270716,99.11043584439244,97.91325908484217,98.90436553955078,2650800
2025-02-21,99.7679199517335,99.85624009302556,95.79369327345817,96.47077941894531,4540900
2025-02-24,96.76516235184572,96.8534749995808,95.17546731266944,96.01937866210938,2694200
2025-02-25,96.45114400529414,99.67959399130841,96.45114400529414,99.11044311523438,4740100
2025-02-26,99.34595379852439,99.49314902742717,97.70719871716899,97.91326904296875,2056300
2025-02-27,97.84457511771224,98.50203862961702,96.48058052396232,96.54927062988281,4129500
2025-02-28,96.8044120540247,97.4128080182149,95.81330550097056,96.99085235595703,2441400
2025-03-03,97.33430895931221,97.81513971127958,94.82219755925163,95.3128433227539,3063600
2025-03-04,94.52782066689763,96.19601337532863,93.566151614512,94.7633285522461,3878800
2025-03-05,94.93995088702698,97.23616936139554,94.93995088702698,97.08898162841797,2472700
2025-03-06,96.76516294150188,98.86512631592973,96.55909260887043,98.3352279663086,3723200
2025-03-07,98.50203751966521,98.60998018298967,96.46095690102993,98.07027435302734,2290500
2025-03-10,97.0399100570458,100.18003967537754,97.0399100570458,97.75625610351562,3123200
2025-03-11,97.7562619207706,98.1291499955561,95.1264004014233,95.60723114013672,2602300
2025-03-12,96.13713431491797,96.42170976270933,93.93904334001623,94.52781677246094,2156700
2025-03-13,94.43950584436901,94.80258644831632,91.70170125567074,92.10403442382812,3648500
2025-03-14,93.13438474185241,93.71334316361177,92.24140583643462,93.62503051757812,1392400
2025-03-17,93.37969759254028,94.57686686783525,93.24230990237702,94.16472625732422,1306000
2025-03-18,94.14200123881842,94.67555253510143,93.44048218396608,93.8159408569336,1158200
2025-03-19,93.86535574146318,95.84146849391503,93.48001435779682,95.32768249511719,1890100
2025-03-20,94.95221644323178,97.06665648964865,94.8632949875588,95.29803466796875,1730100
2025-03-21,92.79825277718056,94.12225223738999,92.27458410542104,93.6973876953125,3585900
2025-03-24,94.82376912570265,96.54298506416933,94.59651284833895,96.4244155883789,1582400
2025-03-25,95.61421147182058,97.22474817711974,94.79413041497573,95.96003723144531,2417000
2025-03-26,95.85135438314036,97.04690173387843,95.18935085977948,95.80194854736328,2103300
2025-03-27,95.59445866749358,96.73072505853426,95.2683982395974,95.68338012695312,1672600
2025-03-28,95.67349952550063,95.96991191170717,92.89705601692033,93.24288177490234,1819700
2025-03-31,92.32398152496606,94.6656700919231,91.70150124198562,94.07283782958984,2259200
2025-04-01,93.98392902033382,94.59651917386803,92.84766263407825,94.08273315429688,1815100
2025-04-02,93.19348088353416,95.56481779029967,93.06503626319365,95.45613098144531,2044900
2025-04-03,91.71138850630902,92.37338444008067,88.96459310732803,89.67599487304688,3360100
2025-04-04,87.09716150994262,94.04319586611179,87.09716150994262,91.44461059570312,6046700
2025-04-07,88.5891350067198,92.8476554171785,87.1268083076055,87.67024230957031,3611600
2025-04-08,89.9328830718188,90.38739561341666,83.164698776767,84.49857330322266,1999300
2025-04-09,82.82876918911371,90.93082859197754,81.7221433157805,89.91313171386719,4328400
2025-04-10,88.17415211779132,88.71758615983349,84.53810421920858,87.2453842163086,2066400
2025-04-11,86.72170448606312,88.34212387195983,84.59738931608543,88.17414855957031,2292400
2025-04-14,89.78468374624002,89.84396471532847,87.48251062853014,88.89543151855469,1020900
2025-04-15,88.7867446610489,89.72539518296576,87.62083786064841,88.06546020507812,1334100
2025-04-16,87.62083684612139,88.59901051550393,85.46687371568652,86.23755645751953,2085500
2025-04-17,86.35612749519498,88.47056750555815,86.35612749519498,88.00617980957031,1506700
2025-04-21,86.97859950558703,87.17621529905264,85.43723400791386,86.43517303466797,956100
2025-04-22,87.54179060548427,89.74515957031815,87.22561287680966,89.55742645263672,1167900
2025-04-23,91.73115124569077,92.76861346616182,89.18197149923593,89.42898559570312,1337900
2025-04-24,89.7352759665817,91.26676629983324,88.75710230648261,91.04939270019531,1603800
2025-04-25,90.61464338179279,90.64428386500086,89.5080175996392,90.1700210571289,692000
2025-04-28,90.25895642025509,91.15809142028327,89.41910993405385,90.31824493408203,939000
2025-04-29,89.85384788713868,90.84190424819974,89.34993703228145,90.49607849121094,1006400
2025-04-30,89.39934090409828,91.25688410835815,88.6780564595101,90.99010467529297,1088600
2025-05-01,90.85178200717785,92.18566416373736,90.08109922942384,90.77274322509766,871500
2025-05-02,91.71138771548156,92.8674118056705,91.48413144406427,92.5413589477539,1064100
2025-05-05,92.12636628924994,92.84765069716582,91.55329937063146,91.78054809570312,954200
2025-05-06,91.03950551714736,91.84971136949726,89.75502933105233,89.86371612548828,1515800
2025-05-07,90.37752330796867,90.61465474163246,89.55743465780232,90.04158020019531,797200
2025-05-08,90.6146479400215,92.41291021506022,90.6146479400215,91.61258697509766,1289000
2025-05-09,92.07697570182465,92.07697570182465,90.67392992475862,90.95059204101562,615100
2025-05-12,94.35939082792405,96.45407321243721,93.4800211918565,94.84353637695312,1555000
2025-05-13,95.36718840729118,95.87109921858011,94.89292561641902,94.99172973632812,1816100
2025-05-14,94.65580518771463,94.65580518771463,92.05721205723488,92.1461410522461,2625300
2025-05-15,92.55124576104924,93.01563349816473,91.10868425022034,92.92671203613281,1535800
2025-05-16,92.98599059977559,94.35938842510008,92.7883823304246,94.28034210205078,1400900
2025-05-19,92.531478564784,93.63809685085054,92.08684868489937,93.39108276367188,3086300
2025-05-20,93.39108510493392,93.6380991983051,91.73115009594876,92.0374526977539,2493700
2025-05-21,91.61258633811495,91.70150779159395,89.1226801048987,89.468505859375,3675500
2025-05-22,88.92507799289125,89.43886401556594,87.97654473222642,89.07328796386719,3465600
2025-05-23,87.64059523499752,88.99423514835729,87.64059523499752,88.66817474365234,1801900
2025-05-27,89.82421267211329,90.54548963657054,88.80650822836682,90.47632598876953,2671700
2025-05-28,90.14039842265007,90.37752987354051,87.89750593101896,87.98643493652344,4929200
2025-05-29,88.82626766526381,89.02387592060609,87.50226823200103,88.63853454589844,5167000
2025-05-30,88.21366960768341,88.72746313045046,87.64059511624005,88.41128540039062,1441400
2025-06-02,87.82833456477455,87.82833456477455,85.980666345722,87.4429931640625,2240600
2025-06-03,87.3244107780182,89.013986101882,87.07739670953043,88.86578369140625,2340400
2025-06-04,89.09303326151809,91.12843433126713,89.01398694966409,90.72332763671875,2471300
2025-06-05,90.55537067222781,91.27664762362838,89.69575888945718,90.6541748046875,2301900
2025-06-06,90.97034703577084,91.30629011169124,89.54754349214872,89.58706665039062,1875500
2025-06-09,90.26882369445254,91.12843538469156,89.55742195608524,90.6047592163086,1605400
2025-06-10,91.15808147845745,93.09467103084265,90.91106738955722,93.0452651977539,3223100
2025-06-11,93.96416066680216,94.58664101358758,91.22724779832906,91.37545776367188,3220600
2025-06-12,91.21737013058032,92.29435556879871,90.24907150369424,91.92877197265625,2375700
2025-06-13,90.86166354869631,91.45449586740092,88.6879425340221,89.23136901855469,3093300
2025-06-16,89.98973825073818,90.3778818440043,88.9148755648826,89.82054901123047,2493700
2025-06-17,89.81060074398215,90.96508465605558,87.11349689254413,87.29264068603516,5123800
2025-06-18,87.2727293584131,88.72578103380623,86.8149191806665,87.3224868774414,3394000
2025-06-20,88.08882740782258,89.422447374907,87.67082020652009,89.21344757080078,2201300
2025-06-23,88.80541185868616,92.18922724516011,88.48693484843834,92.07975006103516,3403800
2025-06-24,92.41812900662526,93.36360542210528,91.4527435084312,92.79631805419922,3261400
2025-06-25,92.4878001053577,92.61717877692645,91.02479377146608,91.39303588867188,2220300
2025-06-26,91.5124614589148,91.87074903991959,90.56698498259652,91.82099151611328,1696900
2025-06-27,91.88070561503314,93.73185562682278,91.70156182056668,92.75651550292969,2574400
2025-06-30,93.14464602058813,93.15460056140543,91.92050325820533,92.72664642333984,2141100
2025-07-01,92.13946405880141,98.58862501829596,92.0996534858304,96.66780853271484,7792500
2025-07-02,97.394340331076,98.03129432635838,96.21000043683658,97.60334014892578,4945900
2025-07-03,97.89195704990712,97.89195704990712,95.73228476203998,95.90147399902344,3150100
2025-07-07,95.52329367825547,96.15029316304339,93.73185573158868,94.64747619628906,2916500
2025-07-08,94.6673825392802,96.23985847682721,94.11999662890291,95.30433654785156,4518600
2025-07-09,95.6825163360609,98.96681629355461,95.6825163360609,98.73790740966797,4898400
2025-07-10,98.71801486106605,101.00706594178727,98.17062895421387,99.75306701660156,6180600
2025-07-11,98.70805977205333,98.93696867540196,97.9616285903509,98.28010559082031,3379600
2025-07-14,98.04124743601513,98.38958046067673,96.17018845824919,97.55357360839844,4276300
2025-07-15,98.16067153954216,98.40948192754037,93.73184967041016,93.73184967041016,4612700
2025-07-16,94.55790307511933,95.09533443058541,92.8460863709882,94.57780456542969,3381900
2025-07-17,94.58775640060338,95.52328587332228,94.34890055826101,95.23466491699219,1693900
2025-07-18,95.78204738860788,95.97114571831156,93.8612308383826,94.62757110595703,2735500
2025-07-21,95.27447656509162,95.67256710912605,94.09013669524505,94.35884857177734,2849200
2025-07-22,97.45405068114106,102.01225879909092,97.28486144010866,101.79330444335938,7090000
2025-07-23,102.58950313554118,102.75869238055725,101.14639829928188,101.55445098876953,2431500
2025-07-24,101.09664056325306,101.15635262769969,99.09620288029429,99.2853012084961,3059900
2025-07-25,99.54405760577032,100.04167838634785,98.56872512796905,99.95211029052734,1851200
2025-07-28,100.06158507877106,100.9971145536917,98.75782109459979,100.19096374511719,2546200
2025-07-29,100.74830416934816,100.74830416934816,99.50425224763043,100.19096374511719,1783500
2025-07-30,99.9720152232617,100.24073470615744,97.01615406304403,97.70286560058594,2472700
2025-07-31,96.53843472806899,98.02134257875433,96.48866961107593,96.94648742675781,3073400
2025-08-01,97.62324144776068,99.92225462577879,97.41424163032094,99.53411102294922,6515500
2025-08-04,99.96206599107877,101.69378420149931,99.51420272751254,101.55445098876953,2660100
2025-08-05,101.85300930856948,104.02263603635103,101.58429745021911,103.09706115722656,3232100
2025-08-06,103.2364042828642,103.92311575554015,102.36058690204028,102.48001861572266,2108900
2025-08-07,103.76388150822235,104.90841075837193,102.61935225807277,102.81839752197266,1793000
2025-08-08,103.11698092528434,103.7539349303592,102.70892823195383,103.36579132080078,1487500
2025-08-11,103.813653836633,104.27146408338128,101.21607252881793,102.68903350830078,1884000
2025-08-12,103.674310847391,106.10270266869524,102.65916780337311,105.95341491699219,4183500
2025-08-13,106.63018926980041,111.34763254244828,106.56052265835318,110.67086791992188,6105500
2025-08-14,107.81452368796424,109.15809832109159,107.80456914595996,108.95905303955078,3650500
2025-08-15,111.12868247954526,111.12868247954526,108.51119217006838,109.098388671875,3067500
2025-08-18,109.42680832683435,109.77514895317066,108.50123335672977,108.5708999633789,2551400
2025-08-19,109.47657284052312,111.35757880279031,109.3571411184572,110.5414810180664,3978000
2025-08-20,110.46186659146936,111.06896459433692,107.55576284884859,107.59557342529297,4241700
2025-08-21,107.27709899113508,107.27709899113508,105.47571402390476,106.76952362060547,2997400
2025-08-22,107.70504287455132,113.1191593925729,106.73965734613006,112.38267517089844,5807000
2025-08-25,111.96467599870302,111.97463054041269,110.64100289566551,110.9992904663086,2849700
2025-08-26,110.95947678999093,111.2978628608435,110.21304563753742,110.35237884521484,1237300
2025-08-27,110.14337621987774,110.9992845269392,109.6557100054651,110.25285339355469,2084000
2025-08-28,110.90972490314645,110.90972490314645,109.0187643689201,110.1732406616211,1664100
2025-08-29,110.16329371277479,110.65095996441887,109.36709740580874,110.1732406616211,910200
2025-09-02,108.59080777148884,109.9045263336486,108.26237623267627,109.65571594238281,1609700
2025-09-03,109.08842762036338,110.99928958658839,108.87942780465976,110.32252502441406,1541400
2025-09-04,111.13862040534534,113.9053906581053,111.09880983276939,113.62672424316406,2722100
2025-09-05,115.45797992786095,117.43850858212112,114.85088194554001,116.14469146728516,2772400
2025-09-08,116.00535389758696,116.60250490854209,114.80111252018433,116.58259582519531,2650200
2025-09-09,115.7963606720607,115.84612579016975,112.18363633421836,112.88030242919922,2546400
2025-09-10,113.46749364817147,113.75611461496388,111.66610124116306,112.26325225830078,1948800
2025-09-11,113.2087264480052,115.50773200146804,112.95991606020738,115.35845184326172,2222500
2025-09-12,114.6518248060941,114.9006351963791,112.98977322133199,113.1390609741211,1837000
2025-09-15,113.49735615334569,113.49735615334569,110.85000977853059,111.62630462646484,2859000
2025-09-16,112.04877844704731,112.25803586272627,109.78688108966846,111.20181274414062,2761600
2025-09-17,111.97903227924203,114.779011540151,109.05948603640309,110.01606750488281,4221100
2025-09-18,110.2950668334961,110.90289099650316,109.15913489657181,110.2950668334961,2798900
2025-09-19,109.1591284219007,109.96623590758637,108.17265527031508,108.44169616699219,4337900
2025-09-22,107.8239043650889,107.8239043650889,105.8509732887029,106.28939819335938,4635600
2025-09-23,106.61822532140687,107.32569113791433,105.7712596313443,106.64811706542969,2196500
2025-09-24,106.36911553644018,107.87372997849141,105.95061592278549,106.74775695800781,2220800
2025-09-25,105.51218116507972,107.14632899498444,105.02393162621338,105.12357330322266,2101000
2025-09-26,105.72143676419952,106.98690969833902,105.37268707445863,106.54847717285156,1381200
2025-09-29,107.20611798613157,107.44526714584211,105.70151110102795,107.16626739501953,2446300
2025-09-30,106.90719065092784,107.34562316550418,105.5221507731594,106.8673324584961,1306300
2025-10-01,106.88725429722733,107.91358561426749,106.61822100972883,107.74418640136719,1103800
2025-10-02,107.75415894032048,108.08298333420584,106.5285518026359,107.87373352050781,1280600
2025-10-03,107.95344462014793,109.58760017572635,107.94348577321523,108.85023498535156,1702800
2025-10-06,109.29863745914598,109.30859630639668,106.36912470666047,106.61823272705078,2448300
2025-10-07,105.27304663513259,105.59190458411432,103.10082448201545,103.36985778808594,2999100
2025-10-08,103.76843506751857,103.87804320329303,101.94496255655066,103.41968536376953,3803400
2025-10-09,102.59263969305539,102.74210601623666,100.29088416345198,100.72930908203125,4217100
2025-10-10,101.27734524274672,101.7855276781631,99.39408941980837,99.4837646484375,4173600
2025-10-13,99.98198115503564,100.33073842953269,99.28448181038692,99.88233947753906,3600000
2025-10-14,99.15494951832824,103.34992728670986,98.9158003670075,103.02110290527344,3216300
2025-10-15,103.41967699663344,104.39617608812742,102.78196113217986,102.9912109375,1632200
2025-10-16,103.1307165900362,103.32004111115778,101.39692696147887,102.41328430175781,1717500
2025-10-17,102.13428239315604,103.18053905854052,101.91506613167184,103.1307144165039,1276600
2025-10-20,103.81825272781292,104.36628576764475,103.0808875727206,103.50935363769531,1445100
2025-10-21,101.97484854641095,105.87090136571219,101.47663253998408,105.32286071777344,3123200
2025-10-22,105.02393408311234,105.45240014623104,103.44956970214844,103.44956970214844,2171700
2025-10-23,103.56914392713323,104.47589308887675,102.84174522628976,104.0673599243164,997600
2025-10-24,105.69155065193189,105.69155065193189,103.56915305368727,103.59904479980469,1562900
2025-10-27,104.14706912110502,104.76485969685545,103.47946150674149,103.78836059570312,1234200
2025-10-28,101.46668161717861,104.41611969329315,101.02824906458943,103.37982940673828,3092100
2025-10-29,102.86167732978878,103.45953500136139,99.7229150513166,100.31080627441406,3615800
2025-10-30,99.89230592594053,101.95491981902765,99.77273135164103,99.88233947753906,2151100
2025-10-31,99.64319930103136,100.3108069118268,99.09515866400656,100.06169891357422,1633600
2025-11-03,99.3044208042513,99.58342055924071,97.80977274351667,98.34783935546875,2078600
2025-11-04,97.62044423069653,99.01545055076456,97.31155274347302,98.48733520507812,2245000
2025-11-05,98.05888275058012,99.02541546371287,97.14215947700914,97.9393081665039,4151700
2025-11-06,97.9492682620728,98.26812619675279,97.18201136782321,97.44108581542969,2000900
2025-11-07,96.91297974258256,98.32791137695312,96.90301329384108,98.32791137695312,1651000
2025-11-10,98.4773763586452,98.82612603811899,97.33147803851173,98.48733520507812,1784100
2025-11-11,98.56705329278397,99.70298518394017,98.48733690690595,99.3741683959961,1433500
2025-11-12,99.28449091144299,100.41045641449564,98.84605836766127,99.07524108886719,1855700
2025-11-13,98.4175849144365,99.58341612757928,97.3414441362496,97.44108581542969,1760000
2025-11-14,97.15211952765162,98.40762597015582,96.5941200430599,96.76351165771484,2187100
2025-11-17,96.34501712550383,96.55426694326155,93.63472073939255,93.75428771972656,2439300
2025-11-18,92.50874808405995,94.11300429639468,91.92085682226154,93.47528839111328,2456000
2025-11-19,94.18275175774022,94.50160970199082,93.06675275394963,93.4852523803711,1295900
2025-11-20,94.29235444677533,94.89021970964134,93.08667267709475,93.44538879394531,1943100
2025-11-21,94.14290079313828,98.98555342655406,94.14290079313828,98.10869598388672,4791400
2025-11-24,98.09873330313717,98.3677742166557,96.57419346710978,97.60051727294922,2305200
2025-11-25,98.33787460422673,102.61256871352738,98.0190166745018,102.22395324707031,2908200
2025-11-26,101.99478543339691,104.26664929521945,101.68589393002534,103.51932525634766,2100500
2025-11-28,103.728577789582,103.74851068835726,103.07093657129423,103.53926086425781,676600
2025-12-01,102.13427841194932,104.59546663002881,102.02467028547976,103.27021026611328,1947900
2025-12-02,103.37982466477233,103.76843255413351,102.22395984357367,103.09085845947266,1719500
2025-12-03,103.44957544693771,105.5819394323604,103.18054213756167,105.2132568359375,1988300
2025-12-04,104.93425528640053,105.57197118131491,102.8018913373731,102.97128295898438,2702300
2025-12-05,102.87163648574024,103.77839324539009,102.29371170937836,102.3435287475586,1824500
2025-12-08,102.19406667798674,102.19406667798674,100.09159448416996,100.23109436035156,2390100
2025-12-09,99.24462953504558,100.26099447174637,98.48733905701776,98.65673828125,2201700
2025-12-10,98.995520065219,102.17414065451462,98.7862702524371,101.80545806884766,3304600
2025-12-11,102.06453237815215,104.0773217188312,102.06453237815215,102.45314025878906,2119700
2025-12-12,102.71220993934588,103.18053418454457,101.5762780945618,102.16416931152344,1677000
2025-12-15,102.80189102160658,103.00118198951338,101.297284125319,101.92503356933594,1686000
2025-12-16,102.00488071793329,102.30431101561783,100.078565093729,100.84709930419922,1889400
2025-12-17,99.27010804362762,100.97684236328041,99.00062688361015,99.67932891845703,3033900
2025-12-18,101.00678389973078,101.77531806470817,99.53959684944624,99.69928741455078,2497900
2025-12-19,98.99064449731297,99.21022568868813,97.31385167160904,97.9925537109375,3061900
2025-12-22,98.06241900888092,98.43171533834418,97.42364151968873,97.59331512451172,1429000
2025-12-23,97.53343083241394,97.72307051462221,96.48543248260684,96.91461181640625,2728100
2025-12-24,96.88467210214401,98.07240257189638,96.76489846672104,97.8727798461914,1232400
2025-12-26,97.82288368084515,97.89274973385233,97.14418161670592,97.86280822753906,743700
2025-12-29,97.73305073530332,98.11233011833089,96.86471660011624,97.42364501953125,1898800
2025-12-30,97.17412172827393,97.47355201676622,96.6451348181223,97.10425567626953,1032700
2025-12-31,96.84475194338943,97.0743161846407,96.08620078101025,96.11614990234375,1049700
2026-01-02,96.52536153959726,97.67316749665855,95.6370613258748,97.30387115478516,1502200
2026-01-05,97.06433290930555,99.31003726967508,96.81481020259781,98.08238220214844,1957700
2026-01-06,97.31385314703265,98.98066295799221,96.31576234552462,98.79103088378906,2353400
2026-01-07,99.52961530479932,100.20831735005402,96.35568627181833,96.40558624267578,6108300
2026-01-08,95.89656536995035,101.11657596125329,95.40749539793403,100.47779846191406,5099100
2026-01-09,102.06477070848732,106.95541731285384,102.06477070848732,106.78573608398438,6407300
2026-01-12,106.2068432804209,108.44256448969064,105.5980072970082,107.68401336669922,4512900
2026-01-13,108.08325313982493,108.85177970170281,107.34466808343434,108.72203063964844,2412600
2026-01-14,107.81376637390912,109.21109503642498,106.76577558814367,107.7538833618164,3143400
2026-01-15,108.21300309106792,109.35082599790483,107.41453501714173,109.20111846923828,3360900
2026-01-16,108.86176469845734,109.79997249967363,107.04523972290423,107.71395874023438,3744200
2026-01-20,105.11892354225004,107.16501274357482,105.06901595594317,105.30856323242188,4202800
2026-01-21,105.63792478272882,109.27098223729155,105.4482927121047,107.98344421386719,3982900
2026-01-22,108.29285160521276,109.60034811411583,106.3665360600845,106.83563995361328,3040000
2026-01-23,106.79571580386357,106.85559881523277,104.4202624366673,104.98917388916016,2818600
2026-01-26,105.08898028654352,105.54810113657332,103.93119131399396,104.37035369873047,2165500
2026-01-27,104.22063615202333,104.22063615202333,102.56380943709213,103.0927963256836,1768000
2026-01-28,102.81333572946029,104.93926639810424,102.41409788537118,102.9830093383789,2692600
2026-01-29,102.83329475294893,104.69972730566614,102.17455877923192,103.28244018554688,4167100
2026-01-30,102.41409958089673,102.57379015227905,100.59757459430469,101.835205078125,3778600
2026-02-02,101.8851100593768,103.00296687495043,100.90697773092143,102.48396301269531,2100300
2026-02-03,102.21448248665071,108.09323668966763,101.86514461477584,104.88935852050781,6785300
2026-02-04,105.63792948755787,109.32088707638613,105.63792948755787,108.53239440917969,6217800
2026-02-05,108.51243111031002,109.04141800675285,107.51434032763952,107.98344421386719,4050500
2026-02-06,108.39266320934718,110.3589033736006,107.33468936049154,109.03144073486328,6161000
2026-02-09,108.86176562301725,109.71014129853387,107.78382570797493,108.21300506591797,1570700
2026-02-10,109.03143532255129,112.60460216373,109.03143532255129,112.2552719116211,2641200
2026-02-11,111.00766280089564,112.6744726514775,110.66830796060518,112.58464813232422,3047700
2026-02-12,113.58273821505728,115.03994989659351,112.18540954589844,112.18540954589844,3691000
2026-02-13,112.82418539451471,114.45107066364707,112.55469661313893,113.3531723022461,2813400
2026-02-17,113.2733248831739,114.07180058407285,110.1792448681406,112.18540954589844,2443900
2026-02-18,112.33512413381642,113.4430055462684,111.38693329185404,111.88597869873047,1566300
2026-02-19,111.4967205494153,112.04567352646076,109.75006167768859,110.08941650390625,2097200
2026-02-20,110.04949688478521,112.33512579587584,109.61033448349116,110.69825744628906,1593300
2026-02-23,110.66830587634823,111.01764375046386,107.9035976930435,109.38076782226562,1902000
2026-02-24,109.49055945896464,111.18731841490212,109.42069340644436,109.93970489501953,1401800
2026-02-25,109.9197396413281,109.9197396413281,104.87938555198082,106.226806640625,3901900
2026-02-26,106.48631006014244,107.46443478141285,105.48821925853593,107.0352554321289,2194100
2026-02-27,106.53621054318768,108.01338828718706,105.87747457067326,107.3147201538086,2411600
2026-03-02,105.65789631079731,105.65789631079731,103.83138825676997,104.75961303710938,2655400
2026-03-03,102.57378561170133,104.26056145845087,100.85707587489809,103.49203491210938,2647000
2026-03-04,103.80144731472964,103.80144731472964,101.80526563560022,102.97303009033203,2067800
2026-03-05,102.0947120071677,102.74347257022242,99.93883215729267,100.38797760009766,1973900
2026-03-06,99.05053182392426,99.25015455879505,97.28391440558296,98.24208068847656,3386600
2026-03-09,96.4155715958349,98.05243992986635,94.34952390502518,97.6631851196289,4121200
2026-03-10,97.46356815428587,98.62134952270952,95.99637345974288,96.66509246826172,3802200
2026-03-11,96.35568783050398,96.53534448111961,94.95835917180784,95.17794036865234,2038600
2026-03-12,94.21977677536415,94.38945039052672,92.27349506936754,92.463134765625,2370300
2026-03-13,93.44126027175861,93.95028107983761,92.53299401941095,92.90229034423828,2715700
2026-03-16,93.61093611911436,94.32956270637315,93.17177373471655,94.0999984741211,1853300
2026-03-17,94.4000015258789,95.1500015258789,93.8499984741211,94.2300033569336,1899500
2026-03-18,93.63999938964844,93.88999938964844,91.2300033569336,91.36000061035156,3027400
2026-03-19,90.6500015258789,91.12000274658203,89.41999816894531,90.63999938964844,3020500
2026-03-20,90.44999694824219,90.75,87.56999969482422,88.2699966430664,2653800
2026-03-23,90.83000183105469,92.54000091552734,90.33999633789062,91.37000274658203,3903000
2026-03-24,90.18000030517578,92.04000091552734,89.87000274658203,91.19999694824219,1604600
2026-03-25,92.25,92.73999786376953,89.4000015258789,91.81999969482422,2531300
2026-03-26,90.87000274658203,92.44000244140625,90.23999786376953,90.33000183105469,2364000
2026-03-27,89.70999908447266,90.5199966430664,88.70999908447266,88.91000366210938,1815500
2026-03-30,89.97000122070312,90.30000305175781,87.93000030517578,88.08000183105469,2507100
2026-03-31,89.48999786376953,91.80999755859375,88.56999969482422,90.55000305175781,5784100
2026-04-01,91.08000183105469,91.9000015258789,90.05999755859375,91.0199966430664,2529400
2026-04-02,89.26000213623047,91.87999725341797,88.38999938964844,90.25,3307200
2026-04-06,89.70999908447266,91.41999816894531,89.29000091552734,91.37999725341797,1376700
2026-04-07,90.27999877929688,90.27999877929688,88.1500015258789,88.8499984741211,1841300
2026-04-08,92.5,94.94000244140625,92.5,93.4800033569336,4370500
2026-04-09,92.94000244140625,95.38999938964844,92.38999938964844,94.6500015258789,2061300
2026-04-10,94.61000061035156,94.94000244140625,93.3499984741211,94.2699966430664,1276500
2026-04-13,93.80000305175781,95.33000183105469,92.83000183105469,95.26000213623047,1041000
2026-04-14,95.33999633789062,96.33999633789062,95.01000213623047,95.5999984741211,2166500
2026-04-15,95.48999786376953,95.48999786376953,93.66999816894531,93.94000244140625,1927700
2026-04-16,94.31999969482422,95.02999877929688,93.5199966430664,93.61000061035156,1289472