data/ACGL.csv

Date,Open,High,Low,Close,Volume
2021-01-04,34.37498254142594,34.45105253588131,32.939123761910274,33.18635940551758,2167100
2021-01-05,33.31948471069336,33.623771944156225,32.805998643953544,33.31948471069336,1814500
2021-01-06,33.95658634687496,35.33538996972907,33.918549534304745,34.783870697021484,3357300
2021-01-07,35.0311013157255,35.14520812145902,34.15627279872867,34.46056365966797,2516900
2021-01-08,34.641234187776625,34.717304184921296,33.93756767039057,34.65074157714844,4449800
2021-01-11,34.403508208773296,34.783869061814194,34.05167677751391,34.39399719238281,1763900
2021-01-12,34.536634722982974,34.7363225460428,34.146766466222815,34.58417892456055,2256600
2021-01-13,34.46056303892193,34.93601228620216,33.8234591613237,33.86149597167969,1333700
2021-01-14,33.93756619110044,34.02314720127663,33.319484341952304,33.49064636230469,2005200
2021-01-15,33.25292167947124,33.36702848371185,32.606310409791334,32.98666763305664,1968000
2021-01-19,33.35752294686836,33.66181019333139,32.48269439274456,32.501712799072266,2961800
2021-01-20,32.30202263048522,32.996178087835936,31.864606571459003,32.891578674316406,2885800
2021-01-21,32.85354269775397,33.50015397283077,32.482692860334325,32.68238067626953,2409500
2021-01-22,32.13086169917711,32.263986910922696,31.33210680131362,31.67443084716797,4254800
2021-01-25,31.370144623769065,31.788538678084315,31.113401581101723,31.731483459472656,2443200
2021-01-26,31.864608120434077,32.17840637624677,31.198982051843554,31.284563064575195,2696000
2021-01-27,31.09438221272071,31.313088436212688,29.99134007875816,30.029375076293945,3579000
2021-01-28,30.25759059661068,30.65696986099479,29.79165053975587,30.381208419799805,7977900
2021-01-29,30.12446651008124,30.314645132848362,29.69656143488887,29.86772346496582,2789600
2021-02-01,29.953303406267278,30.571388895765296,29.74410638461402,30.447771072387695,6979000
2021-02-02,30.733039856532525,31.731482576415292,30.67598463950866,31.522287368774414,2809700
2021-02-03,31.474740482446816,31.81706454005053,31.027820631588714,31.094383239746094,1893400
2021-02-04,31.18947134965793,32.06429989166677,31.18947134965793,31.75050163269043,1482100
2021-02-05,32.08331782532033,32.48269346462045,31.883626378280262,32.1403694152832,1553800
2021-02-08,32.2259508419355,32.47318649291992,31.56983215719694,32.47318649291992,5159700
2021-02-09,32.615819216021265,33.42408515193852,32.48269400072409,33.37653732299805,3030000
2021-02-10,34.1562736972751,34.251365727379564,32.549256476105064,33.176849365234375,3619500
2021-02-11,33.16734210204904,34.17529223325916,33.05323166548974,33.8139533996582,3204500
2021-02-12,33.79493354415423,34.317926993422155,33.072248653167,33.4240837097168,2570200
2021-02-16,33.60475226571651,33.74738848798238,32.72041639340373,33.195865631103516,1970500
2021-02-17,33.157830767504905,33.87100466590985,33.13881236159396,33.614261627197266,2272700
2021-02-18,33.4240855302965,33.81395379124726,33.186360892463355,33.20537567138672,2129700
2021-02-19,33.27194269099481,33.57622994439839,33.02470703048554,33.36703109741211,3886800
2021-02-22,33.386049546730746,33.92806144425866,33.11028808942281,33.43359375,3548200
2021-02-23,33.72837093937777,33.775915138876684,33.19586647377612,33.4240837097168,5447300
2021-02-24,33.48113558212471,34.489089306044164,33.48113558212471,33.82345962524414,8969300
2021-02-25,34.2228400165972,34.54614566497109,33.63328031066302,33.74739074707031,4313000
2021-02-26,33.709352500632775,34.50810738454727,33.62377149066373,34.06118392944336,4665000
2021-03-01,34.62221593588773,34.974047382453165,34.05167825889568,34.146766662597656,5809900
2021-03-02,34.08971124789569,34.840921965947494,33.87100501872683,34.58417892456055,5289300
2021-03-03,34.955026984154124,35.21177001238584,34.1943089157212,34.43203353881836,5345400
2021-03-04,34.584178987388945,34.66976000134007,33.66180986746027,33.947078704833984,4797200
2021-03-05,34.308421104454624,34.69828936121479,33.36702995270249,34.58417892456055,4405500
2021-03-08,34.8123959242381,35.77280184791591,34.61270810259074,35.3924446105957,2796400
2021-03-09,34.945519656955526,35.50654991355054,34.55565141948372,34.936012268066406,2096500
2021-03-10,34.99306672515865,35.6586964510564,34.869448895125736,35.27833557128906,1533700
2021-03-11,35.192751349871244,35.30686177984405,34.91699354591159,35.173736572265625,1525700
2021-03-12,35.27833279177337,35.82034464493409,35.173737004098946,35.77280044555664,1811000
2021-03-15,35.75378466861351,36.2197265625,35.43999002774316,36.2197265625,1301400
2021-03-16,35.93445591800441,36.05807011380323,35.67771288248458,36.00101852416992,1609800
2021-03-17,36.06758244365689,36.18168925446844,35.41146374725287,35.7537841796875,1550000
2021-03-18,35.05012196439065,36.49548822994585,34.85994152440361,35.78231430053711,1910400
2021-03-19,35.59213154016859,35.8203451513628,34.89797606275211,35.09766387939453,2757600
2021-03-22,34.70779544766976,35.08815630079197,34.43203401052565,34.83141326904297,1448000
2021-03-23,34.64123293640526,35.11668219040216,34.64123293640526,34.96453857421875,1625200
2021-03-24,35.07864685904941,35.934457003296004,35.07864685904941,35.42097091674805,1885200
2021-03-25,35.382933261653136,36.37186859870123,35.012083417107604,36.333831787109375,1547100
2021-03-26,36.43843060417533,36.90437247001395,36.28628698770781,36.8758430480957,1274300
2021-03-29,36.91387990611893,37.18013032842902,36.53351905077026,36.942405700683594,1575500
2021-03-30,37.218168025925344,37.303749039047716,36.62861195074349,37.237186431884766,1961300
2021-03-31,37.08504428856689,37.408349947973086,36.39088876665746,36.48597717285156,2725300
2021-04-01,36.44794221502727,37.51294754766868,36.276780190286146,37.474910736083984,2432400
2021-04-05,37.56049188606552,38.007415355348066,37.47491087338142,37.674598693847656,1489300
2021-04-06,37.741162176796685,38.04544942287281,37.284731307682506,37.96937942504883,1806900
2021-04-07,37.969377015839626,38.31170105280186,37.68410819416773,38.29268264770508,1231000
2021-04-08,37.997902664820316,38.22611989772107,37.69361543921256,38.092994689941406,1372600
2021-04-09,38.53991451214601,38.58746233840148,37.78870746433365,38.092994689941406,1403800
2021-04-12,38.29268512194758,38.38777352618563,37.79821743965149,38.03594207763672,1375600
2021-04-13,37.67460049539126,37.95036195249211,37.522456868609794,37.893306732177734,1382400
2021-04-14,37.97888643837625,38.47335411520044,37.76018020913691,38.140541076660156,1064200
2021-04-15,38.092998165430686,38.46384802876349,38.04545033483709,38.33072280883789,1532400
2021-04-16,38.64451562503713,38.67304142013263,37.9123233226693,38.11201477050781,1403700
2021-04-19,38.4923710601043,38.4923710601043,37.67459776514591,37.75067138671875,1165000
2021-04-20,37.655579541314395,37.73165316325404,37.123078697296705,37.31325912475586,1221600
2021-04-21,37.42736800124156,37.93134307861328,37.29424278287093,37.93134307861328,1081600
2021-04-22,37.85527341772848,37.902817620800896,37.48441992802723,37.69361877441406,1043600
2021-04-23,37.81723320974489,38.18808303876756,37.65557858094099,38.026432037353516,749000
2021-04-26,37.97888597501778,38.444827850679566,37.97888597501778,38.1785774230957,1077900
2021-04-27,37.921835755905704,38.577954459342216,37.921835755905704,38.50188446044922,1389200
2021-04-28,38.84420234428608,39.25308899021667,37.39883981377555,37.55098342895508,1912200
2021-04-29,37.579511294914695,38.25464839778074,37.484419263066584,38.1690673828125,2282200
2021-04-30,38.11201651039508,38.273667526502585,37.70312983420645,37.76018142700195,1756200
2021-05-03,38.159559993322745,38.45433622357659,38.01692375924564,38.1690673828125,1349000
2021-05-04,38.15955841222632,38.47335303584807,37.89330436147365,38.283172607421875,1611700
2021-05-05,38.22612097130814,38.3307203881841,37.256204052171924,38.216609954833984,1692500
2021-05-06,38.49237110835725,38.62549631888667,37.34178478605016,37.81723403930664,1769900
2021-05-07,37.47491036897296,38.86322133170411,37.39884037393877,38.78715133666992,2052700
2021-05-10,38.98684158723521,39.09144101090047,37.93134358827154,37.959869384765625,1735500
2021-05-11,37.722143548887324,38.054960216158584,37.29424210543726,37.636566162109375,1805300
2021-05-12,37.550984173521485,37.988396622411955,37.10406070808688,37.20866012573242,1674700
2021-05-13,36.91388240289344,38.026435622235496,36.84731979281377,37.959869384765625,1295200
2021-05-14,38.283172560593236,38.46384559970261,37.988396342913674,38.216609954833984,2324200
2021-05-17,37.9408539348507,38.47335480607744,37.63656668632396,38.43531799316406,1460300
2021-05-18,38.39728514481855,38.54942877041793,37.95986904725391,38.197593688964844,1497900
2021-05-19,37.77919903332586,38.07397889028798,37.44638599110258,38.03594207763672,1886300
2021-05-20,38.07397643017696,38.397282062042414,37.779196592261734,38.29268264770508,773600
2021-05-21,38.501883919377086,38.76813435284617,37.807724785163956,37.96937942504883,1058300
2021-05-24,38.092997252326654,38.21661145221439,37.703128991579746,37.96937942504883,1432000
2021-05-25,37.99790334614253,38.15004696167442,37.18013005238737,37.2466926574707,1132600
2021-05-26,37.21816742185222,37.484417846182616,37.018479603604426,37.07553482055664,1059700
2021-05-27,37.541474683523504,37.83625454274847,37.21816902828617,37.73165512084961,2525700
2021-05-28,38.026435111299556,38.035942500873105,37.522456406537685,37.93134307861328,1188900
2021-06-01,38.03594198904016,38.20710401818205,37.598529526739824,37.90281677246094,2292400
2021-06-02,37.845760111283816,37.88379692239687,37.275222454147915,37.51294708251953,1531900
2021-06-03,37.256204556217064,37.62705440114732,37.11356832629465,37.541473388671875,1292200
2021-06-04,37.455894131661815,37.741162977486475,37.20866209925116,37.69361877441406,1064600
2021-06-07,37.246695327501314,37.85527346064476,37.246695327501314,37.76018142700195,2555400
2021-06-08,37.73165554490058,37.769692358271314,37.142099447215,37.62705612182617,1435400
2021-06-09,37.455892098299685,37.56999890495702,37.09454964526316,37.14209747314453,2309700
2021-06-10,37.465404570402626,37.608037177418225,37.08504369691413,37.09455108642578,1530500
2021-06-11,37.19915086908632,37.37031290107855,37.01848144749014,37.36080551147461,1954000
2021-06-14,37.38932836986177,37.46540199027657,37.07553375412542,37.21816635131836,1381900
2021-06-15,37.199147726841375,37.788707399409624,36.98995252671411,37.58901596069336,1585300
2021-06-16,37.45589065551758,37.74115947486749,37.35129124203165,37.45589065551758,1973600
2021-06-17,37.427368442126145,37.693618882003776,36.44794407195615,36.619102478027344,2488700
2021-06-18,36.1151251398852,36.32432397380791,35.164226625531015,35.2973518371582,3403000
2021-06-21,35.61114981692584,36.15316167579006,35.43998779545399,36.03905487060547,1950400
2021-06-22,36.07708745073796,36.36235990001358,35.84887384418532,36.14365005493164,2002000
2021-06-23,36.219724609477915,36.80928067356501,36.10561780325879,36.5049934387207,2129400
2021-06-24,36.56204962451454,37.07553570719426,36.514505422945696,36.932899475097656,2031600
2021-06-25,36.932899281100624,37.49392956240228,36.81879247245674,37.37031173706055,4114000
2021-06-28,37.36080548828653,37.44638650422953,36.628613157972,36.85682678222656,1278900
2021-06-29,36.932897847645336,37.161115083465475,36.771243216566496,36.98044204711914,1281800
2021-06-30,36.961425825164724,37.21816887035699,36.847319014209305,37.02798843383789,2118100
2021-07-01,37.208659213357954,38.207101910000425,37.047004582581415,37.98839569091797,1892900
2021-07-02,38.06446737058826,38.27366621001652,37.45589288576792,37.56999969482422,1505100
2021-07-06,37.42736762416993,37.484419215816764,36.56205008608854,36.89486312866211,1523500
2021-07-07,36.69517446805772,37.20866054553466,36.628611861057756,37.104061126708984,1041400
2021-07-08,36.676154743287796,36.676154743287796,35.56360524281788,35.77280044555664,2808500
2021-07-09,36.25776100660902,36.6666476538971,36.096106374537264,36.60959243774414,1891600
2021-07-12,36.34334359086209,36.733211849647695,36.181688951790456,36.495487213134766,1133100
2021-07-13,36.42892386832073,36.46695705257711,35.630168960696636,35.69673156738281,1091700
2021-07-14,35.848875324101115,36.04856314492567,35.5921322855881,35.896419525146484,1646500
2021-07-15,35.573115664112876,36.21021959772734,35.497045664102465,36.11512756347656,961800
2021-07-16,36.181687100669606,36.35284912039317,36.010525080946046,36.2102165222168,939000
2021-07-19,35.69673309021981,35.91543932543162,34.73632350582211,35.0120849609375,1849400
2021-07-20,35.221282528332935,36.51450511342789,35.107172092666886,36.029544830322266,2634400
2021-07-21,36.362362548698954,36.90437443797973,36.362362548698954,36.590576171875,1035900
2021-07-22,36.45745073486299,36.504994937123314,36.06758247250412,36.25776290893555,1074800
2021-07-23,36.64762976041646,36.74271816127636,36.37186831957679,36.638118743896484,1039800
2021-07-26,36.54302997387779,36.98044241723852,36.49548577392814,36.80928039550781,1137700
2021-07-27,36.59057454346654,36.932898590386124,36.35284991392682,36.638118743896484,1709900
2021-07-28,36.771245327043516,36.88535576519788,35.92494619471091,36.191200256347656,2041300
2021-07-29,36.695173448278624,36.85682445296046,35.89641855908679,36.60959243774414,4177400
2021-07-30,36.71419121606353,37.51294609138374,36.609591801961265,37.08504104614258,2488500
2021-08-02,37.25620320990859,37.71263405082049,37.0850411911429,37.28472900390625,3166400
2021-08-03,37.51294750153035,37.76969053832625,36.69517419041525,37.408348083496094,2236600
2021-08-04,37.23718494882415,38.04544721926329,37.11356712870632,37.48441696166992,1311100
2021-08-05,37.646071192135985,38.03593942615852,37.4178539595275,38.026432037353516,1219700
2021-08-06,38.42580874553634,38.67304076273802,38.26415773955639,38.58746337890625,1050300
2021-08-09,38.56844543823698,38.75862224111973,38.26415820075657,38.5494270324707,1090500
2021-08-10,38.49237245989452,39.1484911465656,38.47335405380969,38.77764129638672,1127100
2021-08-11,38.79665987093225,39.62394058856884,38.62549784281571,39.48130798339844,1488900
2021-08-12,39.46228966628175,39.823632129497646,39.31014604398928,39.61443328857422,1405400
2021-08-13,39.747556918635034,39.86166372395374,39.5859059133827,39.728538513183594,1198100
2021-08-16,39.4432703796524,39.89970123634175,39.24358255998643,39.7570686340332,993000
2021-08-17,39.74755933415142,40.28006383698299,39.633452521898285,39.8426513671875,1172600
2021-08-18,39.71903056407309,40.09938778556864,39.58590535518015,39.63344955444336,1133300
2021-08-19,39.34818285640991,39.833139518907764,39.2435834359482,39.61443328857422,1077700
2021-08-20,39.557376219128344,40.08037329696687,39.34818101538285,40.0328254699707,1722700
2021-08-23,40.01381069204013,40.29907951706757,39.909211276472426,40.0328254699707,1078100
2021-08-24,39.98528406199234,40.45122595639979,39.94724724869578,39.97577667236328,2186300
2021-08-25,39.890195190722395,40.242026641135176,39.8426509883515,40.01381301879883,1615800
2021-08-26,40.099388583770285,40.118406989332115,39.338670498246756,39.357688903808594,1375100
2021-08-27,39.75706742265022,39.90921103691091,39.376706573303544,39.70001220703125,2677900
2021-08-30,39.709520243437055,39.92823009318108,39.14848997656707,39.22456359863281,1544600
2021-08-31,39.14849086028893,39.452781728030864,38.92978463299788,39.08192825317383,1876400
2021-09-01,39.04389465345085,39.16750884969856,38.473353363316065,38.48286437988281,1156100
2021-09-02,38.42581058929476,38.43531797882449,37.51294884405511,37.66509246826172,1740200
2021-09-03,37.60803762911137,37.769692271872096,37.18964356516098,37.49393081665039,1975200
2021-09-07,37.474909281275664,37.474909281275664,36.79977222511177,37.08504104614258,2280800
2021-09-08,37.00896940344134,38.07397837903524,36.86633679899952,38.007415771484375,2883500
2021-09-09,38.035940586862985,38.482864049523414,37.531965534851835,37.57950973510742,2384600
2021-09-10,37.83625438219655,37.93134278676104,36.999462637946564,37.02798843383789,1623200
2021-09-13,37.35129437509254,38.06446829698392,37.24669495283272,37.93134307861328,2359600
2021-09-14,37.98839771013751,38.264159159573495,37.237186986800914,37.332275390625,1953100
2021-09-15,37.20866026400706,37.655580103712516,36.91388041567324,37.408348083496094,2510200
2021-09-16,37.5414736724554,37.6460730915372,37.20866063664066,37.237186431884766,1979500
2021-09-17,37.20866072709755,37.54147376372139,37.08504290175582,37.37031173706055,4357600
2021-09-20,37.02798671176755,37.27522235596116,36.504993256205594,36.942405700683594,1960400
2021-09-21,37.170624535106,37.28473134565323,36.76173786763916,36.82830047607422,1287400
2021-09-22,37.17062373370896,37.32276735362175,37.00896909714472,37.104061126708984,1727000
2021-09-23,37.29423987434711,37.60803448926406,37.04700423603451,37.08504104614258,1557900
2021-09-24,37.1516070886678,37.34178752942027,36.90437505486274,37.25620651245117,6199100
2021-09-27,37.493930773537386,37.74116280481693,37.40834975744251,37.4273681640625,2456000
2021-09-28,37.3037483370345,37.65557977218761,36.43843083281038,36.5049934387207,2308700
2021-09-29,36.466957593986784,37.15160570422641,36.238743975500284,36.932899475097656,1752000
2021-09-30,36.923390964757374,37.161115592774436,36.28628707542887,36.30530548095703,2374900
2021-10-01,36.27677968635977,36.56204851450225,36.048562447411804,36.30530548095703,2014000
2021-10-04,35.744274068537344,36.790260947344265,35.60163784534102,36.31481170654297,2577900
2021-10-05,36.54302912525773,37.86477744106954,36.21972349476212,37.65557861328125,1997800
2021-10-06,37.48441656333209,38.04544681496352,37.427364975722355,38.026432037353516,1435200
2021-10-07,38.21661096833826,38.88224067097325,38.102504159351994,38.71107864379883,1349700
2021-10-08,38.796660487584504,39.27210976715635,38.520899034859205,38.93929672241211,1117500
2021-10-11,39.11045906995133,39.24358428892703,38.18808629934808,38.197593688964844,1906100
2021-10-12,39.024876993294626,39.41474525000983,38.739608156472045,38.84420394897461,2331600
2021-10-13,38.74911489172546,39.823631240588526,38.04544838721063,39.7570686340332,2128200
2021-10-14,39.98528192264924,40.83158102257204,39.83313830499335,40.698455810546875,1763200
2021-10-15,40.86011190374963,40.936181901598914,40.2230079882352,40.38466262817383,1169900
2021-10-18,40.08988036615132,40.38466020518261,39.18652607127855,40.27054977416992,966300
2021-10-19,40.593855211650165,40.612873616727306,39.84264816174748,40.00429916381836,1094800
2021-10-20,39.98528394094171,40.87913091375405,39.947247127760306,40.54631423950195,1594200
2021-10-21,40.394168161175756,40.8220732150061,40.394168161175756,40.80305480957031,1263500
2021-10-22,40.82207506708747,41.26899854663034,40.71747564613998,41.08832550048828,1158400
2021-10-25,41.050286135588316,41.345065973804196,40.6033663112228,41.21194076538086,1073300
2021-10-26,41.25948650330949,41.3640859216547,40.97421767070712,41.031272888183594,1074900
2021-10-27,41.14538065325715,41.57328572581366,40.24202630616896,40.25153732299805,1725200
2021-10-28,40.7935500212885,40.983726832990975,39.59541579417801,39.97577667236328,1494500
2021-10-29,40.1279173041962,40.394167722626726,39.72853804916053,39.76657485961914,2141100
2021-11-01,39.86166606924157,40.55582521319567,39.842651290061326,40.47975158691406,1629800
2021-11-02,40.33711262773743,41.19292272866973,40.19448002917532,41.04077911376953,1638700
2021-11-03,41.05028822259153,41.478193290985516,40.92667402413665,41.12636184692383,1675900
2021-11-04,40.974219531245886,40.974219531245886,39.92823255507814,40.10890197753906,1610800
2021-11-05,40.251536520698885,41.30703084211325,40.213499708920885,41.230960845947266,1283700
2021-11-08,41.38310428321732,41.48770370145065,40.49876836392282,40.52729415893555,794300
2021-11-09,40.21349962970761,40.48926107346988,39.86166456253919,39.956756591796875,2336300
2021-11-10,39.9567579041145,40.75551283916287,39.64295963834293,39.70952224731445,3788000
2021-11-11,39.7095194023523,39.757067228831254,39.1580001636172,39.43376159667969,7151800
2021-11-12,39.48130732767848,40.30858803157528,38.94880284600547,39.956756591796875,3561600
2021-11-15,40.10890159795875,40.80305711228479,40.10890159795875,40.28006362915039,1754300
2021-11-16,40.508275798998355,41.20243491580736,40.46073159812665,40.59385681152344,1581300
2021-11-17,40.289570887525244,40.50827712058241,39.918721030280906,40.08037567138672,1518800
2021-11-18,40.08988138415225,40.18496978502085,39.576395313725854,39.623939514160156,1969200
2021-11-19,39.69050570292769,40.08988133899391,39.224563833460444,39.99479293823242,1727900
2021-11-22,40.10890061147171,41.35457900175312,39.97577539657249,40.99323654174805,1489000
2021-11-23,41.10734393723694,41.68739263390988,41.09783654777563,41.59230422973633,1145000
2021-11-24,41.582791585053144,41.7729720133454,41.38310376767175,41.63984680175781,1333800
2021-11-26,40.57483718009396,40.57483718009396,39.72853809701479,39.83313751220703,1319200
2021-11-29,40.18497101043605,40.2135004334786,39.60492594362552,39.68099594116211,1487100
2021-11-30,39.26260301929299,39.557379255915436,38.26416024135239,38.39728546142578,3123500
2021-12-01,39.062911556289315,40.02331743135009,38.72058752085701,38.73009490966797,2174600
2021-12-02,38.863223134999124,40.45122561658372,38.863223134999124,40.2135009765625,1566500
2021-12-03,40.24202723991465,40.75551333889701,39.899703173926405,40.17546463012695,1530800
2021-12-06,40.69845719595231,41.43064951440503,40.69845719595231,41.02176284790039,1546500
2021-12-07,41.192924034169266,41.58279228641872,41.107343021363775,41.230960845947266,1505700
2021-12-08,41.29752396434871,41.53524859982049,41.05028831211962,41.25948715209961,1058800
2021-12-09,40.888636379591766,41.67788389271713,40.888636379591766,41.3355598449707,1307700
2021-12-10,41.4591745076854,41.67788436195577,41.09783567756485,41.297523498535156,1177000
2021-12-13,41.26899863520778,41.706411098845116,40.92667457587765,41.22145080566406,1454100
2021-12-14,41.30703060680701,41.8300276973002,41.12636119297572,41.601810455322266,1356900
2021-12-15,41.63984573549517,42.067750781347996,41.088322870309334,41.78247833251953,2158300
2021-12-16,42.21038633408988,42.34351155159046,41.83002908800112,41.92511749267578,1704900
2021-12-17,41.83953523184391,41.94413465030593,40.73649308446363,41.097835540771484,3558300
2021-12-20,40.59385831184269,40.698457734060376,39.87117700066891,40.34662628173828,1774800
2021-12-21,40.489261849828345,41.39261256706252,40.41318822496353,40.82207489013672,1456200
2021-12-22,40.82207298880764,41.24997804026693,40.755510383846186,41.17390441894531,936400
2021-12-23,41.297521871349886,41.61131648802638,41.23095926698245,41.34506607055664,780200
2021-12-27,41.192923431668135,41.782479496044026,40.98372459733896,41.772972106933594,704900
2021-12-28,41.83953610110714,42.210385954348176,41.83953610110714,42.09627914428711,684800
2021-12-29,42.05824089170787,42.60025275517678,42.04873350260752,42.410072326660156,518300
2021-12-30,42.12480233529799,42.7143583827819,42.10578393023208,42.1533317565918,530200
2021-12-31,42.02971616108168,42.552709632200546,42.02971616108168,42.26744079589844,777500
2022-01-03,42.314985552529585,42.48614758203439,41.868062072445895,42.36252975463867,1550400
2022-01-04,42.86650685557162,43.303919302492154,42.799940622232434,42.9140510559082,968600
2022-01-05,44.28334356235552,44.28334356235552,42.30547653699647,42.410072326660156,1217700
2022-01-06,43.14226330305109,43.44655052844268,42.562214646089046,42.65730667114258,1651200
2022-01-07,42.90453882790032,43.04717505227239,42.56221479131924,42.85699462890625,1880200
2022-01-10,43.12324539435492,43.78887506783108,42.79993976023163,43.76034927368164,2341900
2022-01-11,43.87445631637571,44.1407067362588,43.35146286558111,44.093162536621094,1370900
2022-01-12,44.302362116595454,44.40696153400006,43.86494966871251,44.188255310058594,2037700
2022-01-13,44.321381868011635,45.21522519657239,44.26432664931581,44.44499969482422,1407300
2022-01-14,44.37843339455613,45.15817353936754,43.81740673478794,45.08209991455078,1710600
2022-01-18,45.234244509059835,45.2437555260614,44.23580173991492,44.302364349365234,1591400
2022-01-19,44.36892684830809,44.51156308385503,43.646245535765956,43.665260314941406,1205900
2022-01-20,43.912493114957314,44.4069607713112,43.35146285365098,43.38949966430664,1731400
2022-01-21,43.265883521140424,43.56066337406796,42.83797845314564,42.97110366821289,1337200
2022-01-24,42.65730742919959,43.513113905550654,41.6588647264284,43.45606231689453,2056600
2022-01-25,43.047178501814464,43.37048415922771,41.83002949855997,43.028160095214844,1703900
2022-01-26,43.227844927549555,43.6652573668558,42.238909617247685,42.8189582824707,1647800
2022-01-27,43.189808442305875,43.90298232248178,42.19136573553759,42.581233978271484,1926400
2022-01-28,42.55270828368469,43.256374776494404,42.10578482362758,43.15177536010742,2416900
2022-01-31,42.86650780949718,44.102675182707166,42.79043418535377,44.04561996459961,1762200
2022-02-01,44.08365548280853,45.04406138139566,43.86494926090037,44.996517181396484,2109000
2022-02-02,44.99651874832363,45.63362265814645,44.692231504864694,45.58607482910156,1818800
2022-02-03,45.538531703897206,45.833311564949284,45.29129967301397,45.443443298339844,1015400
2022-02-04,45.129642117317715,45.69067237962477,44.63517446008184,45.300804138183594,1180000
2022-02-07,45.376879391764895,45.728710835137385,45.15817316332308,45.25326156616211,1536400
2022-02-08,45.46245933291324,46.032996991269776,45.177186876345004,45.833309173583984,1352500
2022-02-09,45.92839859793094,46.28974105755244,45.72871077579408,45.89036178588867,1590300
2022-02-10,46.099559355565724,46.73666324386855,44.72075578980852,45.063079833984375,3039700
2022-02-11,45.21522558167638,45.291299207252074,44.09316499616567,44.27383804321289,2743300
2022-02-14,44.15972732961523,44.69223182315582,43.77937008627775,44.140708923339844,2310900
2022-02-15,44.39744937949705,45.4244214941757,44.27383518699638,45.33884048461914,1482400
2022-02-16,45.10111914846877,45.63362364978854,45.063082335362324,45.31031799316406,1634100
2022-02-17,44.73977391257653,45.04406114383438,44.254817271318686,44.66370391845703,1414500
2022-02-18,44.49254296142625,45.205716856876975,44.44499876054087,44.78731918334961,1121900
2022-02-22,44.568611796564966,44.99651684816852,44.15972515029823,44.53057861328125,1359100
2022-02-23,44.74928595907567,44.967992184864926,43.96954945760439,44.017093658447266,2171800
2022-02-24,42.790434420346244,43.88396919537779,42.50516558302195,43.67477035522461,3085800
2022-02-25,43.95052946021705,45.23424097343809,43.95052946021705,45.20571517944336,1577700
2022-02-28,44.49254199173018,45.14866065538462,44.33088735937507,44.79682922363281,3071300
2022-03-01,44.540087316293345,44.81584876072792,43.37048255899746,43.579681396484375,2259800
2022-03-02,43.99807693648397,44.939464482326926,43.87445910764949,44.806339263916016,1691800
2022-03-03,44.93946413004965,45.12013717709687,44.207275434529215,44.27383804321289,1657200
2022-03-04,43.49409885524713,43.893474482898895,42.98061279621781,43.76034927368164,2086200
2022-03-07,43.24686551649393,43.61771536973497,42.08676812747113,42.09627914428711,3284400
2022-03-08,42.44810927735978,43.1707941826203,41.44966655860325,41.906097412109375,2643900
2022-03-09,42.952083549318665,43.74133104630126,42.82846935590855,43.32293701171875,2178500
2022-03-10,42.68583386226545,43.56066238444577,42.52418285546765,42.980613708496094,1909000
2022-03-11,43.246863994475184,43.96003788019026,43.22784558890265,43.484588623046875,1636600
2022-03-14,43.826912764900804,44.540086652183376,43.731824364219115,44.05513000488281,1589900
2022-03-15,44.2928561166114,44.83486799889796,44.2928561166114,44.51156234741211,2103300
2022-03-16,44.68272260030556,44.83486621687586,43.74133147894622,44.35941696166992,1719200
2022-03-17,43.9600385779913,44.30236262895082,43.72231394564608,44.21678161621094,1194700
2022-03-18,44.04561846926493,44.04561846926493,43.52262501689963,43.58918762207031,3591400
2022-03-21,44.0265996714447,44.87289875311979,43.93151127273128,44.83486557006836,2119500
2022-03-22,45.16767906080227,45.42442209285573,44.49254199173018,44.79682922363281,1598200
2022-03-23,44.644687240850175,44.70173883180024,44.30236318558951,44.31187057495117,1630600
2022-03-24,44.50205104416349,44.86339350582552,44.34990742252527,44.81584930419922,2235100
2022-03-25,44.92995480939957,45.41491145573515,44.92995480939957,45.32933044433594,2332800
2022-03-28,45.300804602861724,45.329330397502005,44.83486636258403,45.26276779174805,1261900
2022-03-29,45.54803961175346,46.19465088209794,45.405403385763684,46.17563247680664,1774000
2022-03-30,46.18514126193545,46.508446906881225,45.833309821885344,46.0615234375,2160700
2022-03-31,46.356301601227514,46.67009984552143,46.032995968041305,46.042503356933594,2377300
2022-04-01,46.071034081640406,46.40384711313347,45.68116583300997,46.23268508911133,2152000
2022-04-04,45.91888922667247,46.07103284088472,44.711247701879664,44.76830291748047,1684900
2022-04-05,44.76830435675706,45.51000404646329,44.73977493434451,45.158172607421875,1509400
2022-04-06,44.996519321909716,45.510005412063535,44.711250480954305,44.977500915527344,1590000
2022-04-07,44.834865713461255,45.224733953257015,44.27383545352201,45.03455352783203,1060500
2022-04-08,45.46246154245695,46.08054343115124,45.14866327593681,45.947418212890625,2125400
2022-04-11,45.96643475922293,46.73666386891955,45.62411071046887,45.662147521972656,1867900
2022-04-12,45.60509356858307,46.185142264225824,45.19620690206081,45.348350524902344,1809800
2022-04-13,45.18669978674843,45.64313065804203,44.86339413282502,45.48147964477539,1926700
2022-04-14,45.27227845467853,47.07898343978968,45.27227845467853,46.575008392333984,7599400
2022-04-18,46.384830387095654,46.679610245228275,46.090054156353155,46.251705169677734,1750200
2022-04-19,46.49894100094652,46.660592014881026,46.11858012626867,46.5179557800293,1444300
2022-04-20,46.945859069539964,47.697069773358756,46.56550183673588,47.50688934326172,2159800
2022-04-21,47.915776524958694,48.23908217145966,46.72715335802724,46.83175277709961,1459600
2022-04-22,46.59402817263912,46.6605907798374,44.95848153316126,44.98701095581055,1858800
2022-04-25,44.663706906949606,44.76830632982895,43.37999166350785,44.435489654541016,2433400
2022-04-26,43.94101901596644,44.53057870039125,43.94101901596644,44.226287841796875,2965000
2022-04-27,44.40696380146906,45.81429324525005,44.27383858248021,45.576568603515625,3598900
2022-04-28,43.81740450491011,45.300803839445464,43.76985667812431,44.464012145996094,2535400
2022-04-29,44.17874287196952,44.65419211586258,43.31342539317975,43.42753219604492,2127000
2022-05-02,43.360969923267085,44.05512901675578,43.02815690095598,43.62722396850586,2164200
2022-05-03,43.87445751981457,44.62566822782111,43.864950130582216,44.15021896362305,1570100
2022-05-04,44.083656622903824,45.1866987774054,43.979057203766516,44.98701095581055,1915000
2022-05-05,44.21678324693393,44.69223252915903,43.80789657402914,44.16923904418945,1975200
2022-05-06,43.78887609209735,44.54008679298331,43.76035029728066,44.254817962646484,1868700
2022-05-09,43.85544031155519,44.25481959063053,42.9235601635662,42.9996337890625,2179300
2022-05-10,43.18030258890679,43.8269138867862,42.9996331720308,43.54164505004883,2856200
2022-05-11,43.418026017238,44.41646873176111,43.418026017238,43.484588623046875,2380900
2022-05-12,43.42753307576381,43.64624292448814,42.60025239030069,43.01865005493164,3126600
2022-05-13,43.075701194975885,44.12169171826411,43.066193806056035,43.76034927368164,2431800
2022-05-16,43.874457802106555,44.16923765366639,43.617714762500896,43.84593200683594,1579700
2022-05-17,43.97905789836387,44.5876323894399,43.97905789836387,44.578125,2034300
2022-05-18,44.40696309751041,44.60665092282815,43.45606454564676,43.57017135620117,1672400
2022-05-19,43.05668538079461,43.655752485712576,42.429092480010596,42.9996337890625,1797500
2022-05-20,43.3419551333051,43.60820555107926,42.32449040668979,43.1898078918457,2001500
2022-05-23,43.59869764340963,44.17874634696682,43.32293981707748,44.03611373901367,1264400
2022-05-24,43.93151087668238,44.15972448249317,43.170792811663304,43.86494827270508,1452300
2022-05-25,43.532131817231566,44.30236090186381,43.532131817231566,44.13119888305664,1276400
2022-05-26,44.45450564213747,44.91093649472717,44.38794303618001,44.758792877197266,1461800
2022-05-27,44.82535525307432,45.167679297606995,44.67321163632534,45.129642486572266,1284900
2022-05-31,44.92044728066114,45.576565947755476,44.273836002630524,45.129642486572266,2508300
2022-06-01,45.12964470025458,45.31031774783688,43.87445889365917,44.47352600097656,1864700
2022-06-02,44.46401184145428,45.15817093196155,44.0361104224321,45.13915252685547,1215700
2022-06-03,44.929954664545065,44.929954664545065,44.302361792104165,44.42597961425781,814700
2022-06-06,44.50205035064732,45.08209903266298,44.24530731299826,44.78731918334961,767200
2022-06-07,44.66370470745196,45.158172373828336,44.46401326115709,45.09160614013672,839800
2022-06-08,44.682724376280504,44.872901184009756,44.2072751021772,44.51156234741211,966600
2022-06-09,44.51155980991617,44.51155980991617,43.56066131591797,43.56066131591797,1175100
2022-06-10,42.82847060006914,43.446552467244636,42.62878277963044,43.00914001464844,1277200
2022-06-13,42.15333418389318,42.6287834557491,41.554267085685495,41.83002853393555,2014100
2022-06-14,41.82051787033681,42.71436120311407,41.82051787033681,42.36252975463867,1706000
2022-06-15,42.54320244171943,42.66681664068111,41.26899824804996,41.83002853393555,2186000
2022-06-16,41.154887282147655,41.278505106910636,40.02331933553427,40.15644454956055,2030000
2022-06-17,40.0708630266159,41.48770341655519,40.0708630266159,41.26899719238281,4490600
2022-06-21,41.80149659133987,41.97265860908212,41.34506575315717,41.58279037475586,1389700
2022-06-22,41.17390456113502,41.56377280327987,41.0217609453563,41.373592376708984,1593200
2022-06-23,41.801497666396415,41.91560809941919,41.04077958319433,41.44015884399414,1442000
2022-06-24,41.82051498762079,42.80945028383837,41.77297078878895,42.65730667114258,3394700
2022-06-27,42.628784266593854,42.98061571879022,42.372041219621316,42.76190948486328,1025200
2022-06-28,42.999633288515646,43.43704574785723,42.53369140625,42.53369140625,1055600
2022-06-29,42.7904338882551,42.7904338882551,42.37203984054146,42.438602447509766,1036600
2022-06-30,42.16283963322345,43.55115057258823,41.92511500823401,43.25637435913086,2488800
2022-07-01,43.00913854313979,43.92200022881847,42.76190653020636,43.69378662109375,962800
2022-07-05,43.17079613122149,43.17079613122149,41.820518288018775,42.257930755615234,1668700
2022-07-06,42.276947393896954,42.866507088927946,41.7064097319721,42.5432014465332,1493800
2022-07-07,43.10423275393831,43.40851999792079,42.58123565266523,42.60025405883789,2038100
2022-07-08,42.590744288741234,42.75239529108792,42.23890923529867,42.28645706176758,1030500
2022-07-11,41.90609842431827,42.56221711194575,41.90609842431827,42.40056610107422,1828300
2022-07-12,42.07725901656104,42.72387029276944,41.84904177838574,42.01069641113281,2270300
2022-07-13,41.801498087179645,42.29596575308591,41.392611433206966,42.039222717285156,2228600
2022-07-14,41.32605016247547,41.354579585635285,40.04233856937683,40.38466262817383,2275800
2022-07-15,40.82207238451831,41.33555843866832,40.31809734658767,41.01225280761719,10441200
2022-07-18,41.2689963016901,41.6493535248021,40.91716124538938,40.97421646118164,1745000
2022-07-19,41.440160694397136,41.839536345640084,41.36408706898508,41.72542953491211,1487200
2022-07-20,41.63984610247641,41.81100812232603,41.26899626859887,41.6113166809082,1456600
2022-07-21,41.42114159503275,41.73493622613214,40.98372551101201,41.6968994140625,1278500
2022-07-22,41.83953602377674,41.9346244274202,41.18341733290067,41.52573776245117,960900
2022-07-25,41.84904122046186,42.29596467442729,41.56377239708835,41.91560745239258,1665200
2022-07-26,41.88707979472458,42.32449225080916,41.73493617402603,42.067752838134766,1066000
2022-07-27,41.99167856296599,42.32449159452407,41.59230292509629,42.10578536987305,1314000
2022-07-28,42.761908012362774,43.22784626026126,40.9551993562025,41.164398193359375,1960100
2022-07-29,41.259484902890776,42.45761903169221,41.21194070386625,42.21989440917969,2173800
2022-08-01,41.734937172689925,42.01069862536406,40.94569325498998,41.35457992553711,1611600
2022-08-02,41.35457871626526,41.83002798184601,41.18341669046499,41.297523498535156,2092800
2022-08-03,41.288012527399054,41.49721136525,40.86961847908719,41.36408615112305,1659300
2022-08-04,41.27850351425465,41.70640856239348,41.15488569426123,41.41162872314453,1053400
2022-08-05,41.40212383791517,41.896591520400364,41.31654282311215,41.65886688232422,1236600
2022-08-08,41.83953387943552,42.229402118216484,41.83953387943552,41.98217010498047,1173600
2022-08-09,42.29596788521267,42.647799339835345,42.14382425937123,42.45762252807617,779400
2022-08-10,42.80945219420974,43.12324682241483,42.704852775678035,43.00914001464844,704800
2022-08-11,43.26588207906147,43.74133133267753,43.26588207906147,43.722312927246094,867100
2022-08-12,44.064636891690874,44.76830338183999,43.931511681298055,44.73026657104492,1265700
2022-08-15,44.14070849392303,44.7968308081756,43.83642125125722,44.68272399902344,1076400
2022-08-16,44.5971438001914,45.23424409260464,44.50205176800202,45.177188873291016,1185200
2022-08-17,44.9679926853508,45.348349923717166,44.94897427932397,45.18669891357422,904200
2022-08-18,45.18669978674843,45.5670570324647,45.18669978674843,45.48147964477539,669500
2022-08-19,45.50049270080958,45.50049270080958,44.9204476510026,44.95848083496094,990900
2022-08-22,44.72075662970471,44.72075662970471,44.05513056173944,44.15021896362305,887900
2022-08-23,44.045620750132244,44.35941901423517,43.93151393927214,44.207275390625,1090800
2022-08-24,44.04561921974606,44.51156109126978,43.88396821226006,44.387943267822266,1095500
2022-08-25,44.464012204295145,45.0725902904862,44.33088699485614,44.96799087524414,1017200
2022-08-26,45.053573337735315,45.1486617397174,44.21678161621094,44.21678161621094,610000
2022-08-29,43.89347746034707,44.29285674248002,43.313428757362395,43.96955108642578,685600
2022-08-30,44.102673118432136,44.102673118432136,43.38949924872381,43.49409866333008,753400
2022-08-31,43.532133988315415,43.77936963998502,43.0757031245293,43.47508239746094,1969000
2022-09-01,43.4180271792164,43.51311558223391,42.99012211085752,43.47508239746094,1106500
2022-09-02,43.741333678528505,44.416470784297374,43.09472236874165,43.26588439941406,945400
2022-09-06,43.29441040186691,44.150220559310306,42.56221807325203,42.82847213745117,1153100
2022-09-07,42.81896034700462,43.941020920988144,42.81896034700462,43.87445831298828,914100
2022-09-08,43.74133184565343,44.27383632180873,43.5606624330209,44.188255310058594,885100
2022-09-09,44.235801696777344,44.559107354102245,44.04562125822326,44.235801696777344,855800
2022-09-12,44.492544117648144,45.07259281473745,44.43548889866899,44.77781295776367,1187100
2022-09-13,44.40696356562356,45.177189079222735,43.87445906510612,44.739776611328125,1636500
2022-09-14,44.78732030301611,45.053574363932505,44.29285624857873,44.71125030517578,1194800
2022-09-15,44.63517519328017,45.357860099338346,44.473524186134775,44.95848083496094,911900
2022-09-16,44.67321416627863,44.79683199544731,44.00758444503441,44.235801696777344,2268000
2022-09-19,43.8554399630979,45.15817358394519,43.826914167458504,45.14866256713867,1132000
2022-09-20,44.85388184329776,45.00602909013556,43.72231390036679,44.15021896362305,1180200
2022-09-21,44.25481912195894,44.43548853951413,42.590746669446595,42.60025405883789,1304300
2022-09-22,42.4861459940849,42.609763816860315,41.54475486699359,41.772972106933594,1311600
2022-09-23,41.48770520509206,41.658867236151856,40.51778823821663,40.983726501464844,1301700
2022-09-26,40.68894846631637,40.8220736784884,39.034383448516884,39.623939514160156,2021900
2022-09-27,39.76657750494201,41.14538114297248,39.500327068800175,40.983726501464844,2626500
2022-09-28,41.021760327404024,42.63828848782027,41.021760327404024,42.28645706176758,3209500
2022-09-29,42.0392231652644,43.73182501627758,42.02971577601046,43.579681396484375,2830400
2022-09-30,43.484590164106486,44.19776407509588,43.246865527110025,43.30392074584961,2344300
2022-10-03,43.541643935465764,44.29285463397701,42.7143596144972,44.05513000488281,2149100
2022-10-04,44.17874447240483,46.32777716399142,44.140707660941885,46.29924774169922,2469300
2022-10-05,45.88085252997313,46.13759555972817,45.348348065215674,45.6050910949707,2197500
2022-10-06,45.386384414261556,45.74772685550852,45.319821810267364,45.64312744140625,2502600
2022-10-07,45.35785859287585,45.39589540296086,43.31342539317975,43.42753219604492,2712200
2022-10-10,43.49410041961335,44.54959474239483,43.42753418522062,44.34990692138672,1485900
2022-10-11,44.321382755978206,45.02504566370732,43.92200347188614,44.302364349365234,1479700
2022-10-12,44.159725080883774,44.49254173267001,43.31342599537033,43.32293701171875,1750300
2022-10-13,42.83797726340521,45.47196657836363,42.42909061283178,45.196205139160156,3025800
2022-10-14,45.62411033443146,45.7096913459146,44.44499820665248,44.692230224609375,1909400
2022-10-17,45.03455583335047,45.842818148547785,44.768305400558894,45.71920394897461,1736000
2022-10-18,46.251705169677734,46.765191260338376,45.83331111102283,46.251705169677734,1556700
2022-10-19,45.79527337620814,46.80322713083479,45.79527337620814,46.32777786254883,1543500
2022-10-20,45.633622386729506,46.18514165194726,44.987011091377624,45.18669891357422,1970100
2022-10-21,45.59558505318605,46.11857851707696,45.053573183485824,45.86183547973633,1935500
2022-10-24,46.05201421375885,47.050456903927085,46.05201421375885,46.91733169555664,1063300
2022-10-25,46.375321410045004,46.850770671627515,45.548040710560635,46.803226470947266,1851200
2022-10-26,46.88880818992286,47.221621227091404,46.213667471482324,46.39434051513672,2069300
2022-10-27,47.316708772478876,49.31359784147544,46.9838957413411,49.15194320678711,4057900
2022-10-28,52.489601260450954,54.19171055416954,52.40402024491789,53.89693069458008,13153300
2022-10-31,53.554605688069664,55.15211553158967,53.411969455566414,54.676666259765625,93699400
2022-11-01,54.69568220750821,55.104568853089795,52.61321579638032,52.717811584472656,9579300
2022-11-02,52.461068294983235,54.99996916611755,52.12825527226426,53.45951461791992,6385800
2022-11-03,53.12669866379637,54.400902810511504,53.02209924746013,53.75429153442383,3742700
2022-11-04,54.03005553346807,54.38188698268363,52.86995813713716,54.068092346191406,3714100
2022-11-07,54.22974098713013,55.342294132588,53.86840216423403,55.16162109375,2725700
2022-11-08,55.066533672472524,55.2757325096294,54.61010281381298,54.8858642578125,3021100
2022-11-09,54.70518945049406,55.72265055355938,54.36286541069828,54.73371887207031,1982900
2022-11-10,55.8938133404407,56.09350478465504,54.534028178920416,55.532474517822266,2463300
2022-11-11,55.95086926644188,56.23613809800677,53.6496929533864,53.98250961303711,3240200
2022-11-14,54.11563337147316,54.41992060061604,53.57362151785053,53.5926399230957,2036600
2022-11-15,53.96349064554234,54.08710846797665,52.8889743095302,53.45000457763672,2373600
2022-11-16,53.5260790823958,54.05857993724957,53.402461257923314,53.74478530883789,1392000
2022-11-17,53.42148017149105,53.982510454179504,53.2503181444071,53.773311614990234,2027600
2022-11-18,54.04907395747256,54.952428309301006,53.992018738368934,54.83831787109375,2015200
2022-11-21,54.87635268259068,55.1711325294575,54.28679661624702,54.35335922241211,1448400
2022-11-22,54.695684844015325,55.095060492500664,54.52452281541015,54.94291687011719,1685700
2022-11-23,54.94291440877939,55.54198148206042,54.86684441469048,55.19965744018555,1046200
2022-11-25,55.351803832643505,56.00792615495001,55.29475224106214,55.84627151489258,614800
2022-11-28,55.703635597275465,55.893812394428515,55.14260533993822,55.1711311340332,1608000
2022-11-29,55.351803503237484,56.12203263151308,54.88586524694206,56.0839958190918,2059100
2022-11-30,55.798725634980045,57.12047400192649,55.513456803480594,56.96833038330078,4182400
2022-12-01,57.491324739955104,57.491324739955104,56.30270156739207,56.8256950378418,1685500
2022-12-02,56.47386430857653,57.76708691706105,56.255158077346074,57.62445068359375,2161700
2022-12-05,57.40574264595032,57.46279786301987,55.82725124759241,56.26466369628906,1492400
2022-12-06,56.321719686919614,57.719541691507544,56.19810186193271,57.56739807128906,1809700
2022-12-07,57.386725267436624,57.700523525850954,56.88275020349973,57.19654846191406,1853200
2022-12-08,57.46279651676531,58.19498879541569,57.45328550044822,57.5864143371582,2142900
2022-12-09,57.47230670412691,57.976285399165356,57.044405261159845,57.091949462890625,1561000
2022-12-12,57.13949413122537,57.3486929734172,56.635519059461515,57.05391311645508,2142200
2022-12-13,57.6910128434781,57.89070429425815,56.435827057326705,56.958824157714844,1540700
2022-12-14,57.16801963833634,57.89070456550054,56.920787612131804,57.35820007324219,2016600
2022-12-15,57.13949314074628,57.957266461622275,57.072930533455455,57.767086029052734,2115800
2022-12-16,57.4913247626924,58.432715911786254,57.01587549347915,58.0333366394043,6451200
2022-12-19,57.89070371767709,58.66092920805,57.43427285702165,57.56739807128906,1738100
2022-12-20,58.69896535091254,59.288521419115746,57.99530247569355,59.18392562866211,2582400
2022-12-21,59.383614361190325,60.41058289490857,59.17441552228529,60.248931884765625,1831600
2022-12-22,59.992186658000925,60.24892968892069,59.30753857554822,59.76396942138672,1396400
2022-12-23,59.821024693350054,60.32499973929925,59.5737926785608,60.267948150634766,890300
2022-12-27,60.267948802644064,60.743398059404676,60.02071315779017,60.49616241455078,666700
2022-12-28,60.54370622999812,60.66732405163948,59.51673772816429,59.5262451171875,1107900
2022-12-29,59.659376135610245,60.239421199363356,59.52624729269028,60.011207580566406,1063400
2022-12-30,59.640355180233215,59.84955038395698,59.33606794991692,59.69740676879883,1116100
2023-01-03,59.535756038862466,59.65937386030712,58.813071142990566,59.39311981201172,1492900
2023-01-04,59.78298894426889,60.03022459083845,59.30753968420893,59.68790054321289,1870700
2023-01-05,59.450176513207,60.0302251967169,59.3455770945557,59.849552154541016,1548000
2023-01-06,60.106294539695,60.91455683021549,59.89709933205569,60.76241683959961,1557900
2023-01-09,60.58174308891064,60.84799713784086,59.383612564589434,59.59280776977539,1934500
2023-01-10,59.84004601756694,59.98268225096548,59.1458905116336,59.97317123413086,1867100
2023-01-11,59.73544362708116,60.229911283587015,59.53575581216243,59.76396942138672,1189100
2023-01-12,59.60232138016278,60.39156529010175,59.37410413220314,59.97317123413086,1359500
2023-01-13,59.73544442149612,60.67683554738805,59.43115718689044,60.62928771972656,1045900
2023-01-17,61.00014202851071,61.00014202851071,60.23942030411945,60.857505798339844,1905000
2023-01-18,60.857504302794716,61.209339361266,60.14433042424634,60.40107345581055,1422600
2023-01-19,60.19187717676704,60.439112829820864,59.963663557291284,60.27745819091797,1287100
2023-01-20,60.27745571275053,60.35352933437491,58.813071142990566,59.39311981201172,1927100
2023-01-23,59.47870097045796,60.125312246312404,59.231468954344166,60.03022384643555,1159000
2023-01-24,60.267949266120624,61.028667357309736,59.849551595424124,60.89554214477539,1248500
2023-01-25,60.46763891058898,61.77036890779483,60.429602098033605,61.618228912353516,1428200
2023-01-26,61.932017534122615,62.112690573105134,61.542152916314976,61.5706787109375,1220700
2023-01-27,61.30443029600162,61.67528014780073,60.82898102397404,60.91455841064453,1039700
2023-01-30,60.914558553412476,61.5136292806306,60.63880073180663,60.847999572753906,909600
2023-01-31,60.74339921802494,61.475591522688916,60.46763777327032,61.1903190612793,1402600
2023-02-01,60.80045020855301,61.31393990854637,60.486655582444286,61.02866744995117,2019200
2023-02-02,60.57223732699864,60.82898036640492,57.786104332844246,58.337623596191406,2226300
2023-02-03,58.35664027904633,58.565839111064776,57.71954002137552,58.25204086303711,2014000
2023-02-06,58.33762381468738,59.17441554321342,58.04284758964245,59.107852935791016,1407500
2023-02-07,58.98423395028251,60.35353013864924,58.81307192673666,60.25843811035156,1293100
2023-02-08,60.00169626474351,61.34246668490066,59.640357432217655,61.01915740966797,1721100
2023-02-09,61.33295562275083,62.4455051696442,60.91455794503499,60.95259475708008,2407000
2023-02-10,61.114244369270565,61.52313102092731,60.7814313399639,61.06670379638672,2002700
2023-02-13,61.142776643418465,62.15072673504594,60.990629400647606,62.04612731933594,2510300
2023-02-14,62.75930422406938,63.5960923353361,62.03661929560528,63.02555465698242,4909300
2023-02-15,62.997024642898225,64.87980683564943,62.97800986529778,64.64208221435547,2980900
2023-02-16,64.58502673036665,64.65158933759898,63.719712836346446,63.80529022216797,2189900
2023-02-17,63.60560564766097,64.92735409788072,63.32984418796888,64.48043060302734,3198100
2023-02-21,64.82275253227353,64.82275253227353,63.98596441844636,64.23320007324219,2137600
2023-02-22,64.18565199990297,64.8132485239743,64.18565199990297,64.60404968261719,1498000
2023-02-23,64.64208444593922,65.52642035787309,64.42337459469537,65.0224380493164,2478500
2023-02-24,65.03195141299963,65.79267315677026,64.91784097499998,65.77365112304688,1181700
2023-02-27,65.95431987931146,66.03039349969612,65.5454332382186,65.81168365478516,1469200
2023-02-28,65.97333703148512,66.88619874461686,65.97333703148512,66.56289672851562,2151700
2023-03-01,66.2681187211262,67.49477865548913,66.19204510005412,67.48526763916016,2655900
2023-03-02,67.30459836328578,67.64692242245681,66.48682502801945,67.41870880126953,1766600
2023-03-03,67.40919277650185,68.22696605101486,67.09539453644415,67.79906463623047,3066300
2023-03-06,67.81808164801986,68.73094334980581,67.66594165844549,68.1794204711914,3749900
2023-03-07,68.12237324362519,68.26500948064493,66.90522422998009,67.50428771972656,3132000
2023-03-08,67.71348613497968,68.08433599599826,66.20156089463936,66.83866119384766,2738200
2023-03-09,66.98129392965271,66.98129392965271,64.72766183026509,65.0224380493164,3191700
2023-03-10,64.75618843219891,65.0129350979367,62.99702760292238,63.339351654052734,3069600
2023-03-13,62.16974146528582,62.76881216476146,61.057191958802235,61.97956466674805,3559100
2023-03-14,63.23474942411324,64.1000705301059,62.42648716062563,64.03350067138672,3347100
2023-03-15,61.351968800212724,62.217289928399936,59.31705019236889,59.65937423706055,2857200
2023-03-16,59.05079830751768,63.42493017200414,59.05079830751768,62.82586669921875,3699600
2023-03-17,62.236306204298685,62.40746823076365,59.94464450778558,60.04924392700195,4795300
2023-03-20,60.524694150087186,62.80685212072767,60.51518313325005,62.38845443725586,2419000
2023-03-21,63.67216458909884,64.20466544345658,63.46296575209258,63.909889221191406,1635700
2023-03-22,63.748238320671845,64.26172439743658,62.60715573182354,62.63568878173828,2322200
2023-03-23,62.55010260365533,63.501001110259466,61.73232930759338,62.37894058227539,2018300
2023-03-24,61.713315679423836,62.81635419515122,60.56272570817838,62.80685043334961,1661800
2023-03-27,63.386897474967654,63.90037628062105,62.9304630029893,63.12063980102539,1861500
2023-03-28,63.0065397238148,63.577077400771316,62.55010522938148,63.5295295715332,1056100
2023-03-29,64.16663713264487,64.62306437244959,63.88136466668178,64.4709243774414,1304300
2023-03-30,64.51846597278879,64.89882684849795,63.59609320699767,64.5279769897461,1315200
2023-03-31,64.56600900930587,65.49788546808993,63.71970993244331,64.53748321533203,2787600
2023-04-03,64.59453860007072,65.63101453420151,64.59453860007072,65.24114990234375,1773800
2023-04-04,65.27918823997774,65.4503502726602,63.88136618220106,64.55650329589844,2639700
2023-04-05,64.32829009391375,65.33624026257671,63.966943992105975,65.22212982177734,1790200
2023-04-06,65.39328863587929,66.03039616383155,65.06998661836981,65.55494689941406,1979200
2023-04-10,65.51690705528787,65.51690705528787,64.95587317675663,65.27918243408203,1581200
2023-04-11,65.37427010266903,65.77364572069459,65.088997658491,65.62150573730469,1292200
2023-04-12,65.58347437320474,67.32362046666118,65.54543756050413,66.78160858154297,1505800
2023-04-13,66.36320826154143,67.19049258167519,65.95432160972082,67.03834533691406,2362900
2023-04-14,67.32361812064809,67.51379492274383,66.32517177269553,66.80062103271484,1437700
2023-04-17,66.80062149190316,67.49478060840622,66.22057281030993,67.46624755859375,1226400
2023-04-18,67.78955379227791,68.88308849979101,67.69446539483758,68.7024154663086,1343300
2023-04-19,68.39813343238598,68.96867111510595,68.25549719801091,68.58831024169922,2314200
2023-04-20,68.68340729699015,69.11130875403133,68.19844699217121,68.64537048339844,2177200
2023-04-21,68.36960686075872,68.36960686075872,67.16196164550256,68.16040802001953,1729900
2023-04-24,68.4456785713186,69.59626490842561,68.32205712082265,68.94965362548828,1940200
2023-04-25,68.74045349160022,69.59626359325371,68.54076567701105,69.02571868896484,1762800
2023-04-26,68.54076780664771,69.58675473904424,68.47420519971648,68.7404556274414,2274900
2023-04-27,69.05425345378892,70.31894297761069,67.55183204408667,70.25238037109375,2265100
2023-04-28,70.00514937263263,71.69774752230558,69.89103894223074,71.38394927978516,2204700
2023-05-01,71.25082974608674,73.14311585857891,71.21279293292353,72.17320251464844,1890800
2023-05-02,71.70726152020237,72.50601280188941,71.01310240225811,72.29681396484375,1959000
2023-05-03,72.50601538692037,72.72472524838751,71.45051740221687,71.90695190429688,1443800
2023-05-04,71.66922132382614,71.90694594473666,69.26344206619666,69.33951568603516,3000600
2023-05-05,69.65331932214342,71.41248020219031,68.84505699939541,71.13671875,1901200
2023-05-08,71.61216544859697,72.64864861119594,71.60266168680816,72.40141296386719,1995700
2023-05-09,72.26828659594763,72.86735004416697,72.13516138523222,72.84833526611328,1686800
2023-05-10,72.91489681615899,73.52347127198709,72.46797336317715,73.42838287353516,2081600
2023-05-11,73.21918557419707,73.54248758664592,72.76275109539762,73.51396179199219,1251300
2023-05-12,73.97039885808027,74.45535914849609,73.08606291898327,73.12409973144531,1076700
2023-05-15,73.15262157445503,73.19065838486182,71.07015154705603,71.4124755859375,1959200
2023-05-16,71.16524151987353,71.45051397684497,70.5566670494624,70.86095428466797,1952400
2023-05-17,71.0035905107557,71.08917514975622,69.33001434457158,69.45362854003906,1876200
2023-05-18,69.41559164483051,71.69774953342477,69.14934122120418,71.6026611328125,1739800
2023-05-19,72.04957548706018,72.92440761260819,71.87841346845076,72.28730010986328,2176000
2023-05-22,72.23976523601165,72.52503045300753,69.09229330337435,69.89104461669922,2533100
2023-05-23,69.91005300703823,71.72627258482159,69.33951537040596,69.57723999023438,1735700
2023-05-24,69.11130811644937,69.39658058836531,67.78955968914744,68.24598693847656,1432600
2023-05-25,68.10335687019966,69.48215686796357,67.95120961966505,68.82603454589844,1677300
2023-05-26,68.82603127224712,68.96866749914389,67.3996835128391,67.5137939453125,1423800
2023-05-30,67.68495708445664,68.58830777842203,67.54232085520421,67.70397186279297,2109300
2023-05-31,67.70397386269471,68.13188256309193,66.20155966722542,66.27762603759766,2977100
2023-06-01,66.1064634990785,66.50584640066158,65.65954727800671,66.24909973144531,2122900
2023-06-02,66.7245496660671,67.53281198447307,66.6770090913257,67.41870880126953,1997400
2023-06-05,67.8656272397476,68.2745138770041,67.37115596666641,67.79906463623047,1723900
2023-06-06,68.18893214033922,68.23647996835003,67.45674347052075,67.70397186279297,1439100
2023-06-07,67.66594086664875,68.02727968559208,67.3045947929256,67.75151824951172,1617500
2023-06-08,67.51379873680264,68.08433643010125,67.31411090688715,67.50428771972656,1872800
2023-06-09,67.42821490622286,68.19844035585938,67.1524534756022,67.93218994140625,1591900
2023-06-12,67.7800464761154,67.95120850276338,66.62946011828518,66.99079895019531,1630100
2023-06-13,67.17147441391742,68.30304603390717,66.97178658476282,67.10491180419922,1617700
2023-06-14,67.02883403858293,67.56134213822787,66.38222276062686,66.63896942138672,1824100
2023-06-15,66.33468602813187,67.14294835867342,66.07793935250858,66.70553588867188,1852200
2023-06-16,67.24754167825124,67.9607155383773,67.02883183570952,67.66593933105469,3297800
2023-06-20,67.69447067646347,68.21746053057963,66.74357211831017,67.3141098022461,1751900
2023-06-21,67.57084982670784,68.44568202168593,67.2475477963314,68.24598693847656,2598800
2023-06-22,68.63585971978024,69.09229422978613,68.08433680283409,69.04474639892578,1606100
2023-06-23,68.89259803978756,69.55823138726153,68.38862296177945,68.85456848144531,3031700
2023-06-26,68.79750463049196,69.33951648220021,67.6088815122914,67.72299194335938,1374300
2023-06-27,68.16991633158183,68.72143195235881,67.59937142319619,67.64691925048828,1589400
2023-06-28,67.87513555450606,68.27451845718095,67.0668732419248,68.16040802001953,1646800
2023-06-29,68.52174200066727,69.4631367172945,68.169914206879,69.4441146850586,925500
2023-06-30,69.99563917294917,71.85939936257707,69.99563917294917,71.17475128173828,2047200
2023-07-03,70.77537703989168,70.78488805641744,69.42510288443032,70.35697937011719,808300
2023-07-05,69.77692897897688,70.09072722359815,68.77848991169986,70.0051498413086,1269600
2023-07-06,70.01465328421465,70.72782715250138,69.78643967770122,70.24287414550781,1545900
2023-07-07,70.05268975292987,71.5931479126403,69.86251295755906,71.1176986694336,1721700
2023-07-10,71.10818858128899,71.79283666120698,70.66126512607696,71.0416259765625,1742300
2023-07-11,71.06065064352161,72.3158364183093,71.06065064352161,72.19221496582031,1544400
2023-07-12,72.44895763483161,72.80078542996559,72.22073677580563,72.62962341308594,1968200
2023-07-13,72.04958165489442,73.18115327783535,71.9640042656537,73.1050796508789,2789300
2023-07-14,73.3332953077942,73.38083588017012,72.59158837997548,73.21918487548828,1861700
2023-07-17,73.53298571743127,77.39363146190077,73.51396368398595,76.65193176269531,3621100
2023-07-18,76.45224555384152,77.33658150343177,76.28108352312145,76.87063598632812,3113800
2023-07-19,76.09089860137962,76.9752345410077,75.9863064355214,76.30960845947266,2648700
2023-07-20,76.92769231500412,77.73595461231068,76.72800449483051,77.49822998046875,2750100
2023-07-21,77.86907653084886,78.46813996602125,76.984740647625,78.23041534423828,8072800
2023-07-24,77.94515274787427,78.20189215585063,77.12737944131261,77.20345306396484,1925200
2023-07-25,76.91818120719523,77.60282930685304,76.68045657563515,77.36510467529297,2116500
2023-07-26,77.29854058980668,78.79145095725106,77.29854058980668,78.04975128173828,2488300
2023-07-27,80.63620145425196,80.66472725052213,75.64398397312243,75.75808715820312,3504200
2023-07-28,76.05286527872326,76.0718800566343,73.12409615539569,73.4569091796875,2070500
2023-07-31,73.4569075233743,74.20811819256876,73.34279709414157,73.87530517578125,2035100
2023-08-01,73.95137794405505,74.45536027572207,73.09557504243318,73.31427764892578,1462400
2023-08-02,73.2286951563032,74.31271886059112,73.02900734285856,73.56150817871094,1495300
2023-08-03,73.0385116125901,73.96088432023805,72.6106101886284,73.59003448486328,1815700
2023-08-04,73.41887249997592,73.78972233553077,72.83882383312759,72.95293426513672,1582100
2023-08-07,73.76119744375292,74.72160697426989,73.76119744375292,74.3887939453125,1570500
2023-08-08,73.71365432771681,74.34125086939068,72.4489647368432,72.60110473632812,1450300
2023-08-09,72.52502434897039,73.61855905903522,72.12564872592124,73.26673126220703,1604800
2023-08-10,73.51396080313086,74.23664569535062,72.66766171748105,72.81980895996094,1048900
2023-08-11,72.79128846487632,73.00999107338784,72.41092758576629,72.83882904052734,1028100
2023-08-14,72.89588688186599,73.77071181339817,72.30632716464373,73.552001953125,1346900
2023-08-15,73.18114732962505,73.80874381883373,73.02900734285856,73.56150817871094,1563500
2023-08-16,73.69463557865912,74.1320480289395,73.07655008736597,73.17163848876953,1195300
2023-08-17,73.77070698002196,73.77070698002196,70.62322802845931,70.64225006103516,2223800
2023-08-18,70.2238525605147,72.12564955473191,69.89103953748264,71.54560089111328,2469400
2023-08-21,71.9354773989707,71.9830179740259,70.11925767000457,71.26984405517578,1212500
2023-08-22,71.05113689697372,71.31738731552022,70.65176126915395,70.90850067138672,854600
2023-08-23,70.86095851835424,72.04007797315639,70.86095851835424,71.69775390625,1316000
2023-08-24,71.28886246584545,72.50601139805791,71.2318108767667,71.70726013183594,1189800
2023-08-25,71.76430931365486,71.89743452022631,70.8324256128751,70.95604705810547,1262400
2023-08-28,70.71832694417198,71.73578809052404,70.2618924534325,70.54716491699219,1740100
2023-08-29,70.62323034371376,72.30632479764404,70.36649093376134,72.03056335449219,2394900
2023-08-30,72.23976208923712,73.65659885983928,72.1541774495202,73.30476379394531,1779900
2023-08-31,73.380835784912,73.54248678938399,72.7056987178997,73.0860595703125,2148500
2023-09-01,73.61856336009505,73.91334684128387,73.1526251059826,73.22869873046875,880200
2023-09-05,73.07654985757668,73.26673391456576,71.96400032961543,72.13516235351562,1285200
2023-09-06,72.24927121539932,73.26673232011372,71.98301354140898,72.68668365478516,922800
2023-09-07,72.58208604521897,74.27468425640816,72.58208604521897,74.04647064208984,2216700
2023-09-08,73.97990911546418,74.01793867275566,72.86735231301567,73.46642303466797,1330100
2023-09-11,73.72316379370956,74.949823799989,73.72316379370956,74.9308090209961,1387900
2023-09-12,75.04491220451402,76.32862380255244,74.68357336540684,74.9308090209961,1167200
2023-09-13,74.94982498664584,75.47282210198426,74.2461620762835,74.48388671875,952400
2023-09-14,75.00686990385269,75.43477857507762,74.60749428119986,75.17803192138672,1222100
2023-09-15,75.14000171775004,75.47282202066883,74.74062605998391,75.12098693847656,1964000
2023-09-18,75.30165428762082,76.87063100361074,75.18754385627727,76.6138916015625,1214000
2023-09-19,76.68996944038312,77.36510653971023,76.32862334864454,77.21295928955078,1572400
2023-09-20,77.57430015161174,78.14483779168643,77.022777289135,77.32706451416016,2107300
2023-09-21,77.02277805170789,77.52675309300986,76.31911519714174,76.34764099121094,1675400
2023-09-22,76.34764096104446,77.64086349338899,76.31911516698653,76.9847412109375,1559900
2023-09-25,76.67094921234364,77.35559734462439,76.4807723999458,77.16542053222656,1358000
2023-09-26,77.02278387266593,78.11631867490057,76.95622126321409,77.27001953125,1430700
2023-09-27,77.26050507286975,77.46019289233064,76.30960654889597,77.0988540649414,1687800
2023-09-28,77.34608282518514,78.07827875480024,77.1368912429323,77.63135528564453,1466600
2023-09-29,77.70742773466124,77.79300511863768,75.56790607789095,75.7961196899414,3340700
2023-10-02,75.82464426880917,76.26205670771725,74.7881683873317,75.47281646728516,1495900
2023-10-03,75.3682205686731,75.5869231709418,73.39034985758319,74.13204956054688,1631900
2023-10-04,74.46485937222451,76.77554302234192,74.43633357792847,76.50929260253906,1608200
2023-10-05,76.91818138927609,77.79300629434084,76.73750834733313,77.63135528564453,1680600
2023-10-06,77.41265535510293,78.50618289673663,77.28903389907873,78.14484405517578,1672600
2023-10-09,77.87859404100769,78.21140708829971,77.20345692942094,78.04024505615234,1174000
2023-10-10,78.25895095324756,78.40157992715994,77.18443098457467,77.8405532836914,1526000
2023-10-11,77.97368253942872,79.0291805297961,77.64086949174089,78.94359588623047,1480300
2023-10-12,79.16229898773878,79.59971142088125,78.02122370604361,78.97212219238281,1608100
2023-10-13,79.55217675910845,80.31289125182303,79.08623124274725,80.02762603759766,1961900
2023-10-16,80.83588931571016,82.15763774515337,80.41749162416372,81.49200439453125,2134600
2023-10-17,81.2447759477477,82.86130061096397,81.2447759477477,82.36683654785156,1935600
2023-10-18,82.49045113607,83.21313608226053,81.13066588767038,81.25428009033203,2029200
2023-10-19,81.28280682434334,82.12910590742251,79.656764008093,79.66627502441406,1736100
2023-10-20,79.83744070477647,80.06565432348667,77.74546681457596,78.69636535644531,5433600
2023-10-23,79.10525005410076,79.57118829670107,77.8405532836914,77.8405532836914,1183700
2023-10-24,78.30649060878488,79.64726098609117,78.2494390198884,79.3239517211914,1334100
2023-10-25,79.27641500513302,81.33035210789943,79.1813193459731,79.39051818847656,1387200
2023-10-26,79.48560455317482,80.27485207335587,78.22091502329557,78.40158081054688,1735000
2023-10-27,78.04024175834998,78.1638559550404,77.03229164206486,77.36510467529297,1360200
2023-10-30,77.99269723346923,79.04819522268347,77.8215352013053,78.81047058105469,1740900
2023-10-31,81.02605958753689,83.20361800357546,80.82637177490187,82.42388153076172,2964500
2023-11-01,82.9658931096395,86.19894942102837,82.77571631387886,85.58086395263672,4031500
2023-11-02,85.27658096504372,85.8566296521574,80.92146393073386,81.72022247314453,3406800
2023-11-03,82.19567198258119,82.66161023506872,80.0276244757477,81.34937286376953,2658800
2023-11-06,81.58709774040649,81.72972671776856,80.35092673488089,80.97852325439453,2864300
2023-11-07,80.96901190754056,81.37789856879849,80.75981306855556,81.21624755859375,1647800
2023-11-08,81.11164641692231,81.74874668228223,79.4570777735966,79.98958587646484,1692300
2023-11-09,80.01810922050372,81.03557031252781,79.83743618624439,80.5125732421875,2357600
2023-11-10,80.92146637004085,81.91040174747509,80.51257969720535,81.72972869873047,2069600
2023-11-13,81.92941792075385,82.7091543975025,81.66316024778376,82.31928253173828,1681100
2023-11-14,82.34781343691058,82.48093865426837,80.67422994826676,81.30182647705078,1872700
2023-11-15,81.32083558714955,81.48249384391208,78.55372475664593,78.60127258300781,2829100
2023-11-16,79.00065271598444,80.44601530965096,78.71538025109152,79.59971618652344,1932500
2023-11-17,79.87547805777879,80.33191255306937,79.14328936768577,79.4951171875,1883500
2023-11-20,79.49511578165678,80.56963576530038,79.40953839611706,80.3128890991211,1762500
2023-11-21,80.82637382475387,82.57602361113653,80.80735904654533,81.90088653564453,1356300
2023-11-22,81.83432812118468,82.60456089150942,80.82637796456801,81.72972869873047,1807500
2023-11-24,81.70119756621658,82.87080591600193,81.70119756621658,82.34780883789062,741500
2023-11-27,82.38584825026818,83.14656997794799,82.00548738642829,82.7281723022461,1842600
2023-11-28,82.52848150166771,82.88031655760442,80.2463236557973,80.30337524414062,1621100
2023-11-29,79.98007190938905,80.24632232361088,78.06876392903987,78.33501434326172,2218500
2023-11-30,78.48716892765161,79.65677010740502,78.48716892765161,79.58070373535156,3726900
2023-12-01,79.59020745720494,80.3794550119492,78.48716888779614,78.57274627685547,1659900
2023-12-04,78.5156875961929,79.00064785475728,77.58380388902799,77.96416473388672,1662500
2023-12-05,77.98318666837534,78.4491248939831,77.28902758327096,77.83103942871094,1211300
2023-12-06,78.16385754304086,78.42060421301869,75.37772451436167,76.0433578491211,1797000
2023-12-07,76.09089509172126,76.48076696062354,74.35075634317701,74.4933853149414,2321600
2023-12-08,74.81669791892159,75.49183501627374,74.47437386184443,75.40625762939453,1372900
2023-12-11,75.43478411125636,76.77554730135546,75.43478411125636,75.70103454589844,1320000
2023-12-12,75.85317447167493,76.82309505957505,75.63447186689957,76.338134765625,1372200
2023-12-13,76.21451996635251,76.42371880738418,74.11303504879105,74.53142547607422,2106500
2023-12-14,74.15107259885374,74.17008737787297,70.3760041702664,71.00359344482422,3856100
2023-12-15,70.68029311294822,71.12721660580976,69.27296002402976,69.81497192382812,4577800
2023-12-18,71.21278696934539,71.5360962267675,69.95760125919419,70.98457336425781,1849600
2023-12-19,71.01310259993095,71.42198925853656,70.70881536013934,71.1557388305664,1954000
2023-12-20,70.7753801451073,70.90850536318905,69.72939317955917,69.99564361572266,1564100
2023-12-21,69.8054647118861,70.58520121788432,69.6057696359726,70.51863861083984,1781600
2023-12-22,70.57568627505482,70.88948451428487,69.89103820938185,70.21434020996094,1303400
2023-12-26,70.36648907645305,70.36648907645305,69.59626361214575,69.90055084228516,1158600
2023-12-27,69.65331571054571,70.00515077022418,69.4536278944406,69.9290771484375,950800
2023-12-28,70.10024380559973,70.62323366671225,69.90055597628982,70.42354583740234,1336400
2023-12-29,70.29992796554119,70.87046562732982,69.96711493406282,70.62322998046875,1332300
2024-01-02,70.94653851478071,72.02105122092443,70.63274026487665,71.84038543701172,1859700
2024-01-03,72.1827079776278,73.84678033788117,72.03056073668178,73.1621322631836,2213900
2024-01-04,73.90383180022363,74.6074946514535,73.50445617558881,73.66610717773438,1945600
2024-01-05,73.83727171489075,74.17008474677283,72.73422594661871,73.03851318359375,2073900
2024-01-08,73.36182352481572,73.50445975621346,72.00203832774676,73.33329772949219,1484600
2024-01-09,73.0480271131106,73.24771494020285,71.17475578852768,72.41092681884766,1839100
2024-01-10,72.49650421944159,73.51396538896095,72.49650421944159,73.18115234375,1587600
2024-01-11,73.45691127089177,73.90383473971248,73.04802461375579,73.80874633789062,1314900
2024-01-12,73.91334198552549,74.2651697797953,73.27623449078408,73.87530517578125,1212100
2024-01-16,74.67405774261296,74.76914614127291,73.74218127905367,74.33173370361328,1468300
2024-01-17,74.11303047842796,75.39674198630975,74.11303047842796,74.80718231201172,1439500
2024-01-18,73.86579782426188,75.17803517903202,73.72316159433946,75.08294677734375,1801800
2024-01-19,75.74857843529686,77.37461400923287,75.74857843529686,76.9086685180664,1997000
2024-01-22,77.03229253823665,77.2985429679166,76.35715544732528,76.51880645751953,1641500
2024-01-23,76.48077202143139,77.04179869357462,76.0813963645043,76.39518737792969,1178700
2024-01-24,76.97523209972901,76.99425413275826,76.10991822117698,76.19549560546875,1486600
2024-01-25,76.07188154962208,76.528316031023,74.80718477771242,75.69152069091797,1620800
2024-01-26,75.87219196675522,76.1954939735285,75.35870590766255,75.97679138183594,1321900
2024-01-29,75.37772008107066,75.91022816851512,75.12098068097296,75.81513977050781,1323500
2024-01-30,75.71054373631513,76.6899680635977,75.6059443174034,76.62340545654297,1036900
2024-01-31,77.01327211549152,78.7153814034355,77.0037683533614,78.382568359375,2325800
2024-02-01,77.5743044763536,78.28747837990109,77.07983317388381,78.05925750732422,1841500
2024-02-02,79.07672128941034,79.53314849834766,78.54421320594389,79.20984649658203,1514700
2024-02-05,78.94359567320895,79.78990207044625,78.80096669228497,79.55217742919922,1803900
2024-02-06,79.85645775489297,80.01810875577578,79.08622505079425,79.20984649658203,1307200
2024-02-07,79.28591363592572,80.56012138744508,78.95310061474595,80.27484893798828,1385300
2024-02-08,79.8469517215336,80.10369113573506,76.99425609592556,78.69636535644531,1897700
2024-02-09,78.30649391450211,79.41904347362913,77.583808987259,79.36199188232422,1130900
2024-02-12,79.4761030782377,79.5046288741624,78.68685553534618,79.01966857910156,1375200
2024-02-13,79.23837379204028,80.30337546959802,79.0386859774982,79.93252563476562,1586100
2024-02-14,79.87547447739728,81.17820804190414,79.78989709418012,80.7027587890625,2336100
2024-02-15,82.18616300073172,84.09747114161766,80.63620095645146,83.10853576660156,2431200
2024-02-16,84.07844739637058,84.41126043532782,81.79628944315213,81.88187408447266,2370300
2024-02-20,81.8057966337442,81.86284822210273,80.9499865344672,81.17820739746094,1871900
2024-02-21,81.99598322796524,82.01499800641425,79.84695052422688,80.55061340332031,1825400
2024-02-22,80.82637313322309,81.72022005175535,79.87547462577339,81.60610961914062,1721700
2024-02-23,81.69169935709873,83.05147734305052,81.57758891736039,83.00393676757812,1696500
2024-02-26,82.86129769817862,83.80268521579332,82.57602523597775,82.99442291259766,1548600
2024-02-27,82.85178566077506,83.02294768503087,81.92942018788654,82.93737030029297,1817000
2024-02-28,83.08951001100375,84.1259931696048,82.82325958634438,83.94532012939453,1247600
2024-02-29,83.76464910020212,83.80268591246379,82.16714651389317,83.28919982910156,3310000
2024-03-01,82.91834970898287,83.38429521659128,82.53799609716066,82.88982391357422,1225900
2024-03-04,82.8898234026547,83.26067325024158,82.30977471698701,82.86129760742188,1051700
2024-03-05,83.10853292825439,84.04040942447634,82.78522365574267,83.0990219116211,1202000
2024-03-06,83.09902368258689,84.52537150721733,82.57602657831032,84.45880889892578,1337600
2024-03-07,84.24960647352164,84.53487892822527,82.97540595334645,83.38429260253906,2051300
2024-03-08,83.25116832000298,83.7266175799578,82.73768224867815,83.30821990966797,1208600
2024-03-11,83.30821783134698,86.04680288864552,83.30821783134698,85.87564086914062,2107900
2024-03-12,85.87564739879575,86.50324393629366,85.32413174270464,86.45569610595703,1886400
2024-03-13,86.7124418464213,87.07378068682738,86.06583053663445,86.53176879882812,1592200
2024-03-14,86.72194611968486,87.05476642085075,86.0182832137867,86.56029510498047,1424600
2024-03-15,86.04680480289873,87.49217461193466,86.04680480289873,87.3685531616211,3505500
2024-03-18,86.89310260105046,87.24493765891616,86.29403915582171,86.91212463378906,1446900
2024-03-19,87.26395742334174,87.34954206599626,86.636368147923,87.16886901855469,1581000
2024-03-20,87.09279611246988,88.03419091554723,86.81704191274292,87.70137786865234,1681600
2024-03-21,87.36855622437797,87.43511883273406,86.06582985301135,86.23699188232422,2040300
2024-03-22,86.37011425620636,86.37961801795856,85.53331891609498,86.22747802734375,1888900
2024-03-25,86.39864074705352,86.84556421552618,85.59037845002725,86.52225494384766,2071200
2024-03-26,86.47471175772408,87.0642641836164,85.79006367817703,86.14189147949219,1945900
2024-03-27,86.5602886519673,87.23542571138428,86.37011185529032,86.98819732666016,3025500
2024-03-28,87.4065907158215,88.02467620830306,86.69341682175354,87.90106201171875,2463000
2024-04-01,88.05320438252662,88.54767569178465,87.38757829865644,87.7774429321289,1361200
2024-04-02,88.02467569486089,88.36699974239916,86.75997892227674,86.9977035522461,1674900
2024-04-03,86.9977077068971,87.9200804759917,86.9977077068971,87.70137786865234,1451400
2024-04-04,87.66333423211626,88.09123565127784,86.3701117036007,86.61734008789062,1466400
2024-04-05,87.48266531647556,90.3448719413204,87.14985227981455,90.24027252197266,2591400
2024-04-08,90.17370586169787,90.30683107037883,89.11820795374182,89.90745544433594,1371900
2024-04-09,89.8218760641662,90.11665229281407,86.24649548873901,86.740966796875,2371000
2024-04-10,86.85506815406873,88.09123914364521,86.68391338344249,87.66333770751953,1267400
2024-04-11,86.99770774735475,87.50168282642711,86.44619209286404,86.82654571533203,1369400
2024-04-12,86.82654101174244,87.21641288486629,84.84867761580114,85.56185150146484,1455000
2024-04-15,86.66489085416899,87.34002793530189,85.34314248684427,85.35265350341797,1762600
2024-04-16,85.81859479333713,86.71244175869768,85.20050928015759,86.39864349365234,1688700
2024-04-17,86.179931640625,86.47471511981199,85.52381658453288,86.179931640625,1016000
2024-04-18,86.83605579950823,87.40659348186165,86.42716913044525,86.90261840820312,1407900
2024-04-19,87.37806146720983,88.40503357522387,86.44618501180355,88.36699676513672,1527600
2024-04-22,89.06116312426823,89.95500284255996,88.43356658876311,89.24182891845703,1275800
2024-04-23,89.47003867218547,89.73629635301387,88.86146419699483,89.17526245117188,1459400
2024-04-24,88.69030129187502,89.07066214878782,88.15780044506508,88.6142349243164,1257600
2024-04-25,88.47159860266336,88.87097423734892,87.85351311768054,88.48110961914062,1181600
2024-04-26,87.5872623521225,87.89154958518563,86.3225655924495,86.43667602539062,1458000
2024-04-29,86.34159165539026,87.14034295892088,86.16091860849538,86.76949310302734,2812200
2024-04-30,87.95811663088095,89.42250128103898,86.10386734435826,88.94705200195312,3310900
2024-05-01,89.03262921393902,91.83778430786982,89.03262921393902,91.09608459472656,2578300
2024-05-02,91.02951737514545,91.70465444534236,89.85990901804551,90.49700927734375,1458000
2024-05-03,90.16419474851257,90.89638339547088,88.22436095367243,89.77433013916016,1696500
2024-05-06,90.10714908544496,92.39881083005925,90.10714908544496,92.37028503417969,1227600
2024-05-07,92.85524024883185,93.7015393359365,92.27519158174486,93.38774108886719,1316200
2024-05-08,93.38774719714898,94.80458402764643,93.38774719714898,94.07239532470703,1321400
2024-05-09,93.91073717555595,94.74752523745727,93.70153834638568,94.7380142211914,859700
2024-05-10,95.28953775353055,95.90762322909151,94.85212531438366,95.13739776611328,1420400
2024-05-13,95.19445187958463,95.40365071576471,93.0359081660319,93.10247802734375,1171200
2024-05-14,93.02640156786092,93.48282878308287,92.51291550965139,93.09296417236328,1137700
2024-05-15,92.59849238247833,93.55890188911077,92.54144079458443,93.06443786621094,1474400
2024-05-16,93.66350146901746,94.49078576884015,93.61595364250199,93.96778869628906,1179500
2024-05-17,94.39569570660919,96.3070038202123,94.39569570660919,96.03124237060547,1484800
2024-05-20,96.06927629816313,96.28798614982836,95.2229771958924,95.25150299072266,1399100
2024-05-21,95.80302624263996,97.3815212739446,95.62235320164534,96.6588363647461,1681100
2024-05-22,97.0011573118824,98.22781723854754,96.93459470755698,97.65727233886719,1994700
2024-05-23,97.89500027881122,98.69375881255772,96.13583945794268,96.92508697509766,1685100
2024-05-24,97.38152324867083,98.313399757921,97.17232440849382,98.28487396240234,1296900
2024-05-28,97.59071658761127,98.01862529242038,97.04870469867728,97.22937774658203,1722500
2024-05-29,97.32446571229616,97.69531556858857,96.326026581809,96.56375122070312,1368000
2024-05-30,96.34504127311764,97.97107693109966,96.05976880479227,96.43062591552734,2421900
2024-05-31,96.45914918377284,98.39898305512499,96.37356454360581,97.59071350097656,10178700
2024-06-03,97.46709682849736,98.01861970291797,95.53677402280506,96.70637512207031,1747000
2024-06-04,96.92508439583115,97.27691945255421,95.12788681120166,95.90762329101562,1217600
2024-06-05,95.63186737073579,96.15486447781353,94.10092011705026,94.78556823730469,1480100
2024-06-06,95.45118927074998,96.04074895526543,94.72851163076572,95.16592407226562,1132800
2024-06-07,95.73646587549214,96.57325398402422,95.47972646024509,95.63186645507812,803500
2024-06-10,95.50824747131159,95.95517092618626,94.77605156509317,95.64137268066406,955700
2024-06-11,95.36561253608464,95.41315310876536,94.23404098649685,94.69047546386719,1530100
2024-06-12,94.75703778598456,94.8426151694218,92.81720395882836,94.29109954833984,1290300
2024-06-13,94.35766694841699,94.5288289787688,92.86475650498518,94.2815933227539,1105400
2024-06-14,93.56841396978334,94.50029043829008,92.37027982692341,92.48439025878906,1638600
2024-06-17,92.40831553206976,94.81408755058008,92.3702787219029,94.33863830566406,1176600
2024-06-18,94.80458408218982,96.5352191812771,94.44324523900644,95.85057830810547,1489000
2024-06-20,96.1358365157422,97.47660687769074,96.05976289489836,97.41954803466797,1530700
2024-06-21,97.3054444721664,97.41004388671678,95.66989790441099,96.88704681396484,4270300
2024-06-24,96.88704951270397,97.6953118028327,96.2499492461726,97.4005355834961,1431000
2024-06-25,97.48611278141391,98.36094493078248,96.92508613861683,97.13428497314453,879700
2024-06-26,96.45914552451265,96.65883333762032,94.22452826044622,94.87113952636719,1370600
2024-06-27,95.31806896583673,96.24995274031464,94.36717041239324,96.05976867675781,1227600
2024-06-28,95.6603881601211,96.39258407170963,94.69997863865164,95.93614959716797,3818500
2024-07-01,96.96312492591531,97.31495274135467,95.64137654058663,95.70793914794922,1344700
2024-07-02,95.19445079629426,95.40364963009371,94.22453024954768,95.08985137939453,1249300
2024-07-03,95.01377626855519,95.28002668748134,92.56045640025599,92.85523986816406,1280000
2024-07-05,93.07394182094734,93.53988730564753,92.31322737992335,93.3306884765625,1411100
2024-07-08,93.73007133884289,94.6809699046239,93.41627307098787,93.43529510498047,1335100
2024-07-09,93.3497079564983,94.18650331498927,93.12149433817355,93.18805694580078,1460700
2024-07-10,93.37823441842546,93.55890746389468,92.54144630874208,92.71260833740234,1047900
2024-07-11,92.61752060152286,92.77917161453983,91.01049972388992,92.2371597290039,1702300
2024-07-12,92.53193663335236,92.84573489957528,91.70465952848504,91.76171112060547,1557500
2024-07-15,91.80925642819041,93.45430683056236,91.7712196162284,92.3893051147461,1271400
2024-07-16,92.38930655741736,93.44479727302974,92.10403409063767,92.34175872802734,1100000
2024-07-17,93.13100047034706,93.7871154954661,92.69358803534114,93.06443786621094,1049100
2024-07-18,93.03590654086177,94.32912909213023,92.893277568485,93.41626739501953,912300
2024-07-19,93.77761602433954,93.96779282920629,91.07706041559516,91.38134765625,1029100
2024-07-22,91.40987228738152,92.45586646516797,91.08657027226933,91.8282699584961,973000
2024-07-23,92.35126582867709,92.63653102857982,91.35281949206781,91.50496673583984,605300
2024-07-24,92.23715600552451,92.74113105798578,91.51447110239026,91.66661834716797,1002400
2024-07-25,91.97090438350756,92.10402959356338,89.54611029861388,89.83138275146484,1366800
2024-07-26,90.23076170088756,93.06444253655899,89.91696344216399,92.15158081054688,1108400
2024-07-29,92.15157755509405,93.00738040533601,91.90434191258113,92.24666595458984,1131100
2024-07-30,92.77917138750648,94.21503023173132,92.71260877908706,93.37823486328125,1505900
2024-07-31,95.25150070634481,95.63186155611275,90.11664737142702,91.07705688476562,2449700
2024-08-01,91.45741997549085,92.44635530720721,89.46053453375471,92.33224487304688,2040000
2024-08-02,92.18961051657483,94.50980527483586,91.7807238543367,93.82515716552734,3584700
2024-08-05,95.4036481486442,95.63186175707261,89.77433077554454,91.34330749511719,2599900
2024-08-06,91.49546077099941,92.87426078360446,91.49546077099941,91.89483642578125,1402000
2024-08-07,91.63809514807673,93.15953136504815,91.61907311455074,92.04698181152344,1537200
2024-08-08,91.69514907307408,93.8631966442907,91.42889863517453,93.56842041015625,1091800
2024-08-09,93.56842015990867,94.09141001730394,93.06444508169238,93.93927001953125,737400
2024-08-12,93.59694309519799,94.40520539903477,92.97885759645924,93.15953063964844,740700
2024-08-13,93.72055279360345,93.72055279360345,92.05648043715577,92.93131256103516,848600
2024-08-14,93.17854523820415,96.07878866641586,93.17854523820415,95.94566345214844,1239100
2024-08-15,96.44963752881127,97.3244624292842,95.99320304542799,96.6588363647461,1076500
2024-08-16,97.28642756385311,97.84746147642652,96.54472786145111,97.5146484375,801600
2024-08-19,97.50513819671231,98.3894741384864,97.33397616750506,97.94255065917969,865200
2024-08-20,97.91402375223257,98.21831099461657,97.25790143858762,97.75237274169922,700600
2024-08-21,98.13272227773807,99.57809206011504,97.91401968546012,99.46398162841797,1013200
2024-08-22,99.60662132366662,101.3087305681721,99.60662132366662,101.28020477294922,1144900
2024-08-23,101.70810539985534,103.79057549188083,101.11854570242338,103.66695404052734,1514500
2024-08-26,103.63842708542523,104.71294705009134,103.49579085726478,104.11387634277344,1228000
2024-08-27,104.38013170921259,105.36906708190308,104.27553954204038,105.24545288085938,1446700
2024-08-28,105.64482726498204,106.08223972662563,104.72245451236789,105.55924987792969,990500
2024-08-29,105.81598520276583,107.42300600878826,104.86508669123158,107.27085876464844,1341300
2024-08-30,107.42300619647567,108.07912849211023,106.65278072231678,107.537109375,2739400
2024-09-03,107.53710751896251,108.66867905166453,107.09019131948925,107.68925476074219,1846600
2024-09-04,108.40243251921032,109.020518015232,107.27086094594509,107.75582122802734,1124900
2024-09-05,107.65121820858388,108.04109007549488,105.91107221414764,106.68130493164062,1551500
2024-09-06,106.50063666936475,107.31840999560121,104.85557900013649,105.02674102783203,1211500
2024-09-09,105.73991416692014,106.966574147375,105.15036171840858,106.243896484375,1457100
2024-09-10,106.26291010052866,107.44202223943326,105.60678779717028,105.81598663330078,1118100
2024-09-11,105.79697332507241,106.37702201339278,103.42923074299873,104.36111450195312,1308400
2024-09-12,104.15191782635937,104.91263957415569,103.94271898297636,104.84607696533203,1198800
2024-09-13,105.31201534324273,106.68131158887418,104.96018026491237,106.5196533203125,1487100
2024-09-16,107.40398808228382,108.77328431277535,107.40398808228382,108.61163330078125,996900
2024-09-17,108.50703137144336,109.05855425761568,108.00305631347833,108.36439514160156,991000
2024-09-18,108.58310537727623,108.65917174598388,106.88099613933431,107.48957061767578,891300
2024-09-19,107.52760697263038,107.75582058734393,105.56875107743396,105.94911193847656,1770100
2024-09-20,106.07273493734549,107.85091056238356,105.22643581793824,107.67974853515625,3369100
2024-09-23,108.0315842509279,108.40243410300313,107.64171236528053,108.07913208007812,1201000
2024-09-24,108.07913101339744,108.58310607638315,107.25184667589744,107.78434753417969,1091100
2024-09-25,108.10765662648988,108.31685546468536,107.09019548554109,107.51809692382812,1052800
2024-09-26,106.71934629425155,108.06962047937225,106.5862138243063,107.04264831542969,1441000
2024-09-27,107.19479647325814,108.08863617483672,106.94756081952015,107.8414077758789,1356200
2024-09-30,107.80337208943673,107.95551208617067,104.64638916831969,106.38652801513672,2391400
2024-10-01,106.30094630652415,108.44997899074069,105.91107443145098,107.93649291992188,1238200
2024-10-02,107.9364945435779,108.83033423160755,107.54662266264,108.15519714355469,961500
2024-10-03,107.81287399186331,108.27881950050306,107.21381052261522,107.30889892578125,891100
2024-10-04,106.68130984604156,109.38185822549603,106.50063680136674,109.22020721435547,1293200
2024-10-07,109.59105470663,110.75115206472312,101.47038045475817,102.49735260009766,3264600
2024-10-08,103.36266629349407,105.25495957304291,103.36266629349407,104.51325988769531,2177800
2024-10-09,104.15191298955311,107.68925661940567,103.99977299992737,107.537109375,2072500
2024-10-10,110.0379775399185,110.69409983812987,107.56564284685618,108.30734252929688,1352200
2024-10-11,108.9919899709346,109.41038038263325,108.40243028224025,108.78279113769531,1452300
2024-10-14,107.54662303118052,107.54662303118052,103.609903670307,105.63531494140625,2677000
2024-10-15,105.71138426414528,105.87303526763156,102.6780229892739,102.75408935546875,2561800
2024-10-16,102.76360714335347,104.29455440614551,102.05043322297632,102.19306945800781,1696200
2024-10-17,102.78262142551844,103.77155679423366,102.19306896391646,102.93476867675781,1954000
2024-10-18,103.14396769518773,103.34365552169375,102.35472015129713,103.20101928710938,4339400
2024-10-21,103.20101877677679,104.22799095496951,102.65900689186067,103.17249298095703,1302300
2024-10-22,103.0298534511122,103.3911995326835,101.22314480759572,102.49735260009766,1078400
2024-10-23,102.29766239765726,102.61146064388575,101.14707608293267,101.74613952636719,1635400
2024-10-24,102.0599411322226,102.59244198836001,101.5939956283223,101.7841796875,1467400
2024-10-25,101.44185311287146,101.92681338323838,99.74925492957577,100.1296157836914,1490100
2024-10-28,100.35782865508587,101.11854310293438,100.22470344534288,100.47193908691406,1224700
2024-10-29,100.72867988445884,101.39430594238816,99.54005674188511,99.65416717529297,1316800
2024-10-30,99.51153215175877,100.56703009552284,98.89344665918289,99.97747039794922,1727400
2024-10-31,97.10576191608355,98.1422378466539,93.44479671819562,93.7205581665039,3438200
2024-11-01,93.73006915144468,94.46225783790547,91.15313496889023,91.3052749633789,4006500
2024-11-04,91.43840341033707,91.5525065874877,90.28780983901632,90.33535766601562,2293300
2024-11-05,90.56357690261451,91.78072589971885,90.3829111093064,91.76171112060547,1906700
2024-11-06,96.87753714327741,96.96312178127089,95.23248679119023,96.70637512207031,3283100
2024-11-07,96.8585220557513,97.1437945084448,94.82359984055849,94.89967346191406,2048900
2024-11-08,97.41955195193731,98.10420005750224,96.04075197890467,96.84901428222656,1887200
2024-11-11,97.2483871536838,97.47660801888719,95.15641333944505,95.56529998779297,2131700
2024-11-12,95.57481276962038,96.3830750648343,95.28002929364918,96.15486145019531,2402000
2024-11-13,96.24043985778549,97.11526476884744,95.80302740225451,96.2119140625,1736000
2024-11-14,96.38307247878768,97.09624635333192,94.74752589906812,95.13739776611328,2165600
2024-11-15,95.60334182156345,97.34348792257057,95.60334182156345,96.83000183105469,2726400
2024-11-18,96.55000305175781,97.1500015258789,95.75,96.9800033569336,2255800
2024-11-19,96.08999633789062,96.58999633789062,95.27999877929688,95.69000244140625,1554600
2024-11-20,95.83000183105469,96.02999877929688,94.0,95.70999908447266,2889900
2024-11-21,95.66000366210938,98.77999877929688,95.5199966430664,98.58999633789062,1923700
2024-11-22,98.62000274658203,99.80000305175781,98.02999877929688,99.69000244140625,1569600
2024-11-25,99.91000366210938,100.62000274658203,98.83000183105469,100.05999755859375,4050500
2024-11-26,100.0999984741211,100.69000244140625,99.41999816894531,100.41000366210938,1269200
2024-11-27,100.79000091552734,101.66000366210938,100.4800033569336,100.73999786376953,991500
2024-11-29,100.83000183105469,101.27999877929688,100.2699966430664,100.72000122070312,797200
2024-12-02,100.58999633789062,100.93000030517578,99.26000213623047,99.30000305175781,1472400
2024-12-03,100.0,100.4800033569336,98.69000244140625,99.52999877929688,1966600
2024-12-04,99.73999786376953,99.98999786376953,98.29000091552734,98.4800033569336,1553300
2024-12-05,98.86000061035156,99.30999755859375,98.30999755859375,98.48999786376953,1379100
2024-12-06,98.45999908447266,98.80999755859375,97.01000213623047,97.83000183105469,1398300
2024-12-09,97.38999938964844,97.69999694824219,95.72000122070312,95.9000015258789,1805500
2024-12-10,95.25,95.9000015258789,92.30999755859375,93.3499984741211,1869800
2024-12-11,93.55999755859375,94.12000274658203,92.41999816894531,94.06999969482422,1516100
2024-12-12,94.2300033569336,95.36000061035156,93.66999816894531,93.91999816894531,1449200
2024-12-13,94.16999816894531,94.33000183105469,93.36000061035156,93.41999816894531,2067200
2024-12-16,93.4000015258789,93.41999816894531,91.16999816894531,91.33999633789062,2771800
2024-12-17,90.83999633789062,90.87000274658203,89.87999725341797,90.52999877929688,2487800
2024-12-18,90.80999755859375,90.9800033569336,88.66999816894531,88.70999908447266,2008900
2024-12-19,88.83000183105469,90.02999877929688,88.83000183105469,88.98999786376953,2120800
2024-12-20,88.62999725341797,91.3499984741211,88.52999877929688,90.98999786376953,5114300
2024-12-23,90.08999633789062,92.19000244140625,90.08999633789062,92.08999633789062,1729800
2024-12-24,92.33999633789062,92.73999786376953,91.87000274658203,92.66999816894531,767100
2024-12-26,92.51000213623047,93.11000061035156,92.08000183105469,92.93000030517578,842800
2024-12-27,92.37000274658203,93.16000366210938,91.91999816894531,92.33999633789062,1030500
2024-12-30,91.77999877929688,92.23999786376953,90.80000305175781,91.88999938964844,1010000
2024-12-31,92.4000015258789,92.47000122070312,91.66000366210938,92.3499984741211,1095200
2025-01-02,92.94999694824219,93.04000091552734,91.18000030517578,91.37999725341797,1029800
2025-01-03,91.62999725341797,92.01000213623047,90.87999725341797,91.4000015258789,1624700
2025-01-06,91.29000091552734,92.01000213623047,90.5199966430664,90.73999786376953,1791000
2025-01-07,90.73999786376953,93.25,90.58000183105469,92.25,2144200
2025-01-08,92.41999816894531,93.0,91.33999633789062,92.66000366210938,1698000
2025-01-10,91.04000091552734,92.0,89.9000015258789,90.16999816894531,2896400
2025-01-13,89.83999633789062,91.33000183105469,89.47000122070312,90.83000183105469,1512600
2025-01-14,91.12000274658203,92.19999694824219,89.97000122070312,91.98999786376953,2493700
2025-01-15,93.0999984741211,93.76000213623047,92.73999786376953,93.62000274658203,1955500
2025-01-16,93.87999725341797,96.16999816894531,93.75,96.0999984741211,1847200
2025-01-17,96.18000030517578,96.83999633789062,95.41999816894531,95.51000213623047,4619700
2025-01-21,96.0,96.5199966430664,94.70999908447266,94.87999725341797,1694100
2025-01-22,94.9000015258789,95.01000213623047,93.05999755859375,93.20999908447266,1912500
2025-01-23,93.43000030517578,93.73999786376953,92.80999755859375,93.0199966430664,1158800
2025-01-24,92.97000122070312,93.55000305175781,92.0,92.76000213623047,1334600
2025-01-27,93.27999877929688,96.52999877929688,93.18000030517578,96.5199966430664,1899300
2025-01-28,96.19999694824219,96.83000183105469,94.83000183105469,95.20999908447266,1626100
2025-01-29,94.83999633789062,95.16999816894531,93.45999908447266,93.81999969482422,2247300
2025-01-30,94.37000274658203,95.05000305175781,92.86000061035156,94.58000183105469,1556800
2025-01-31,93.94999694824219,94.61000061035156,92.33999633789062,93.06999969482422,2040600
2025-02-03,92.56999969482422,93.5,91.16000366210938,93.0999984741211,2056400
2025-02-04,92.37999725341797,93.55999755859375,92.37999725341797,92.7699966430664,1861700
2025-02-05,92.97000122070312,93.13999938964844,92.22000122070312,93.05999755859375,1576800
2025-02-06,94.25,94.30000305175781,93.0,93.87999725341797,1367300
2025-02-07,93.8499984741211,94.06999969482422,93.16000366210938,93.5,1305000
2025-02-10,93.58999633789062,93.69000244140625,91.23999786376953,91.45999908447266,1982800
2025-02-11,89.5,90.44000244140625,87.41999816894531,89.5999984741211,3121900
2025-02-12,88.43000030517578,89.76000213623047,87.94000244140625,88.26000213623047,3316600
2025-02-13,88.70999908447266,90.31999969482422,88.19000244140625,90.16000366210938,1728500
2025-02-14,90.16000366210938,90.20999908447266,88.0199966430664,88.19999694824219,1824000
2025-02-18,88.68000030517578,88.9000015258789,87.76000213623047,88.33000183105469,1616300
2025-02-19,88.4000015258789,89.31999969482422,88.05999755859375,88.69000244140625,1559200
2025-02-20,88.51000213623047,89.3499984741211,87.77999877929688,89.05000305175781,2089300
2025-02-21,89.01000213623047,89.26000213623047,87.88999938964844,88.12999725341797,1724200
2025-02-24,88.44000244140625,89.9800033569336,88.1500015258789,89.55000305175781,1386200
2025-02-25,90.0,90.61000061035156,89.5,90.3499984741211,1652200
2025-02-26,90.2699966430664,90.6500015258789,89.12999725341797,89.56999969482422,1769400
2025-02-27,90.0,92.36000061035156,89.79000091552734,92.0999984741211,2033600
2025-02-28,92.9800033569336,94.2699966430664,91.81999969482422,92.91000366210938,2576100
2025-03-03,91.61000061035156,94.0,91.5199966430664,92.9800033569336,1739800
2025-03-04,93.05999755859375,93.66999816894531,91.76000213623047,91.87000274658203,2319300
2025-03-05,91.37000274658203,92.12999725341797,90.5999984741211,91.3499984741211,2111500
2025-03-06,90.79000091552734,91.63999938964844,89.80000305175781,91.37999725341797,1427400
2025-03-07,90.91000366210938,91.73999786376953,90.30999755859375,91.0,1073500
2025-03-10,90.68000030517578,93.0999984741211,90.2300033569336,90.72000122070312,1856700
2025-03-11,90.80000305175781,91.02999877929688,89.5199966430664,90.08999633789062,1910000
2025-03-12,89.95999908447266,90.22000122070312,88.33999633789062,89.16000366210938,1326600
2025-03-13,89.0,90.68000030517578,89.0,90.41000366210938,1374800
2025-03-14,90.75,92.81999969482422,90.08999633789062,92.56999969482422,1500400
2025-03-17,91.94999694824219,95.5199966430664,91.81999969482422,95.27999877929688,2564700
2025-03-18,95.41000366210938,95.9000015258789,93.11000061035156,93.30000305175781,1482000
2025-03-19,93.48999786376953,93.80999755859375,92.68000030517578,93.19000244140625,1583300
2025-03-20,93.23999786376953,93.5199966430664,92.18000030517578,92.44999694824219,1394200
2025-03-21,92.44999694824219,93.02999877929688,91.5999984741211,91.9800033569336,3427200
2025-03-24,92.44999694824219,94.3499984741211,92.22000122070312,94.01000213623047,1726100
2025-03-25,93.86000061035156,95.43000030517578,93.83999633789062,94.58000183105469,1412600
2025-03-26,95.25,96.5999984741211,95.01000213623047,95.93000030517578,1322000
2025-03-27,96.23999786376953,97.30999755859375,95.2699966430664,96.94000244140625,1585700
2025-03-28,97.0,97.4000015258789,94.66000366210938,95.05999755859375,1193200
2025-03-31,95.05999755859375,96.81999969482422,95.0,96.18000030517578,1757100
2025-04-01,96.01000213623047,96.80000305175781,95.0,96.13999938964844,1332000
2025-04-02,95.63999938964844,96.91999816894531,95.12999725341797,96.81999969482422,1107200
2025-04-03,95.13999938964844,96.9000015258789,95.05000305175781,96.27999877929688,1430700
2025-04-04,94.37000274658203,94.48999786376953,87.4800033569336,87.83000183105469,2688200
2025-04-07,86.8499984741211,88.79000091552734,82.48999786376953,84.98999786376953,3542500
2025-04-08,85.7300033569336,89.38999938964844,85.44999694824219,86.41999816894531,2751900
2025-04-09,85.04000091552734,91.93000030517578,85.04000091552734,91.4800033569336,2444900
2025-04-10,91.19000244140625,92.27999877929688,88.70999908447266,90.58000183105469,2269500
2025-04-11,90.30000305175781,92.75,89.12999725341797,92.12999725341797,1928400
2025-04-14,92.87000274658203,94.22000122070312,91.93000030517578,92.87000274658203,1187800
2025-04-15,93.6500015258789,93.6500015258789,92.3499984741211,92.45999908447266,1258500
2025-04-16,92.5,94.08999633789062,91.91999816894531,92.37999725341797,1622600
2025-04-17,92.9800033569336,93.30000305175781,91.38999938964844,92.56999969482422,1414300
2025-04-21,92.29000091552734,92.33000183105469,88.94999694824219,89.79000091552734,1448400
2025-04-22,90.91000366210938,93.37000274658203,90.4800033569336,92.94999694824219,1379000
2025-04-23,93.08000183105469,94.27999877929688,91.97000122070312,92.51000213623047,1108300
2025-04-24,92.08999633789062,92.58999633789062,91.08999633789062,92.0999984741211,1828800
2025-04-25,91.45999908447266,91.80999755859375,89.83000183105469,90.68000030517578,1304300
2025-04-28,90.61000061035156,91.5999984741211,90.3499984741211,91.19000244140625,1183000
2025-04-29,91.30000305175781,92.61000061035156,90.69000244140625,92.38999938964844,1271500
2025-04-30,88.41000366210938,91.08000183105469,86.2300033569336,90.68000030517578,2833400
2025-05-01,90.12999725341797,90.62000274658203,89.16999816894531,89.66999816894531,1861600
2025-05-02,90.86000061035156,92.73999786376953,90.16999816894531,92.4800033569336,1596400
2025-05-05,91.91999816894531,92.93000030517578,90.9000015258789,92.58000183105469,954500
2025-05-06,92.4000015258789,93.51000213623047,91.54000091552734,93.0,1387500
2025-05-07,93.0,93.91999816894531,92.33000183105469,92.69000244140625,1224000
2025-05-08,93.25,95.05999755859375,92.66999816894531,94.55999755859375,1608100
2025-05-09,94.73999786376953,94.93000030517578,94.26000213623047,94.54000091552734,1278400
2025-05-12,95.68000030517578,95.83000183105469,92.9800033569336,94.62999725341797,1129300
2025-05-13,94.41000366210938,95.30999755859375,93.4000015258789,93.41999816894531,1711700
2025-05-14,93.25,93.5999984741211,90.68000030517578,90.8499984741211,2068700
2025-05-15,91.66000366210938,93.62000274658203,91.12000274658203,93.54000091552734,1377600
2025-05-16,93.62999725341797,94.69999694824219,93.18000030517578,94.58999633789062,1113300
2025-05-19,94.55999755859375,95.62999725341797,94.20999908447266,95.16000366210938,1315900
2025-05-20,94.62999725341797,95.01000213623047,93.7300033569336,94.19000244140625,1460600
2025-05-21,93.6500015258789,93.6500015258789,92.41000366210938,92.8499984741211,1156500
2025-05-22,92.77999877929688,92.8499984741211,91.16000366210938,91.97000122070312,1111500
2025-05-23,91.69000244140625,92.38999938964844,91.41999816894531,92.06999969482422,977000
2025-05-27,92.66000366210938,94.66999816894531,92.01000213623047,94.62000274658203,1670000
2025-05-28,94.44999694824219,94.9000015258789,92.91999816894531,92.9800033569336,1640500
2025-05-29,93.30999755859375,94.23999786376953,92.87999725341797,94.19999694824219,1194600
2025-05-30,92.36000061035156,95.58999633789062,91.16000366210938,95.04000091552734,2897700
2025-06-02,94.61000061035156,96.33000183105469,93.94999694824219,96.2699966430664,1423400
2025-06-03,95.81999969482422,96.79000091552734,94.05000305175781,95.81999969482422,1394400
2025-06-04,95.6500015258789,96.11000061035156,94.69000244140625,94.75,871600
2025-06-05,94.98999786376953,95.44000244140625,94.12999725341797,94.56999969482422,816600
2025-06-06,95.2300033569336,96.0,94.73999786376953,95.52999877929688,711400
2025-06-09,95.37000274658203,95.38999938964844,91.12000274658203,92.3499984741211,1345300
2025-06-10,90.7300033569336,90.9800033569336,89.23999786376953,89.7699966430664,1770200
2025-06-11,89.9800033569336,90.43000030517578,89.04000091552734,89.38999938964844,2482800
2025-06-12,89.20999908447266,91.93000030517578,89.05999755859375,91.91000366210938,1658500
2025-06-13,91.54000091552734,92.18000030517578,90.75,90.98999786376953,1654500
2025-06-16,91.16999816894531,92.12000274658203,90.88999938964844,91.13999938964844,2078300
2025-06-17,90.5999984741211,90.5999984741211,88.94999694824219,90.1500015258789,1956700
2025-06-18,89.87000274658203,90.9800033569336,89.7300033569336,90.30000305175781,1559300
2025-06-20,90.68000030517578,91.5999984741211,89.81999969482422,90.16999816894531,2503600
2025-06-23,90.44999694824219,91.13999938964844,89.91999816894531,91.11000061035156,1587400
2025-06-24,91.36000061035156,91.5199966430664,90.22000122070312,90.97000122070312,1505500
2025-06-25,90.5999984741211,90.63999938964844,88.9800033569336,89.2300033569336,1415900
2025-06-26,89.5999984741211,90.4000015258789,89.27999877929688,90.29000091552734,1532500
2025-06-27,90.22000122070312,91.08999633789062,89.55000305175781,90.31999969482422,2285200
2025-06-30,90.0199966430664,91.41000366210938,90.0199966430664,91.05000305175781,1909900
2025-07-01,91.4000015258789,91.95999908447266,90.44000244140625,91.5,3133400
2025-07-02,91.16999816894531,91.5,87.83000183105469,88.37999725341797,3496700
2025-07-03,88.87999725341797,89.66000366210938,88.51000213623047,89.19000244140625,1964500
2025-07-07,89.04000091552734,89.68000030517578,88.66999816894531,89.41999816894531,2902300
2025-07-08,88.9800033569336,90.97000122070312,88.8499984741211,90.20999908447266,2430800
2025-07-09,89.61000061035156,90.27999877929688,87.69999694824219,87.91999816894531,3287700
2025-07-10,87.47000122070312,88.58000183105469,86.54000091552734,88.55999755859375,2525800
2025-07-11,88.02999877929688,88.36000061035156,87.36000061035156,87.83999633789062,1943600
2025-07-14,87.63999938964844,91.41999816894531,87.63999938964844,90.58999633789062,4127700
2025-07-15,90.0999984741211,90.69999694824219,88.08000183105469,88.19000244140625,2209200
2025-07-16,88.56999969482422,89.18000030517578,87.58000183105469,89.06999969482422,2349100
2025-07-17,89.0,89.37999725341797,88.0,88.66000366210938,2596600
2025-07-18,88.5,89.06999969482422,88.0999984741211,88.3499984741211,6501700
2025-07-21,88.18000030517578,88.56999969482422,87.52999877929688,87.55000305175781,2396200
2025-07-22,88.08000183105469,89.1500015258789,87.87000274658203,89.0,2523500
2025-07-23,89.36000061035156,89.5999984741211,87.91999816894531,88.62000274658203,2925900
2025-07-24,88.41999816894531,88.51000213623047,87.80000305175781,88.0,2188800
2025-07-25,88.27999877929688,89.06999969482422,87.9000015258789,88.88999938964844,2552600
2025-07-28,88.58000183105469,88.76000213623047,86.47000122070312,86.5,2260400
2025-07-29,87.20999908447266,87.30000305175781,85.69000244140625,86.12000274658203,3428800
2025-07-30,89.83000183105469,89.83000183105469,84.80999755859375,85.61000061035156,3697700
2025-07-31,85.3499984741211,86.6500015258789,85.06999969482422,86.05999755859375,2798300
2025-08-01,86.37999725341797,88.05999755859375,86.29000091552734,88.0,2846800
2025-08-04,87.91999816894531,89.04000091552734,87.88999938964844,88.51000213623047,2315000
2025-08-05,88.66999816894531,89.18000030517578,88.13999938964844,88.66000366210938,1743200
2025-08-06,88.94000244140625,90.11000061035156,88.55999755859375,89.76000213623047,2386400
2025-08-07,89.98999786376953,90.05999755859375,87.77999877929688,88.86000061035156,2165800
2025-08-08,89.08000183105469,89.7300033569336,88.48999786376953,88.83000183105469,1345600
2025-08-11,88.87999725341797,90.5,88.87999725341797,89.87999725341797,2212900
2025-08-12,89.88999938964844,90.08000183105469,87.7699966430664,87.77999877929688,2280100
2025-08-13,88.12999725341797,89.97000122070312,87.93000030517578,89.94999694824219,2233900
2025-08-14,89.91000366210938,91.9000015258789,89.47000122070312,91.45999908447266,2019800
2025-08-15,92.0,92.0,90.44000244140625,90.72000122070312,3051800
2025-08-18,90.66000366210938,91.11000061035156,90.2300033569336,90.3499984741211,1929100
2025-08-19,90.54000091552734,91.87000274658203,90.0,91.83999633789062,1320200
2025-08-20,92.02999877929688,93.37000274658203,91.55999755859375,92.83999633789062,1190200
2025-08-21,92.6500015258789,94.2699966430664,92.6500015258789,93.54000091552734,1584200
2025-08-22,94.08999633789062,94.51000213623047,93.25,93.41000366210938,1820200
2025-08-25,93.02999877929688,93.30000305175781,91.83000183105469,91.87999725341797,1003900
2025-08-26,91.4800033569336,91.62999725341797,90.55000305175781,90.9000015258789,3230200
2025-08-27,91.0,92.0,90.95999908447266,91.70999908447266,1098300
2025-08-28,91.70999908447266,91.70999908447266,90.5999984741211,91.19999694824219,1346600
2025-08-29,91.31999969482422,91.97000122070312,91.08999633789062,91.52999877929688,1563000
2025-09-02,91.73999786376953,92.30999755859375,91.08000183105469,91.31999969482422,2121600
2025-09-03,91.11000061035156,93.08000183105469,91.0,92.9000015258789,2234900
2025-09-04,93.58000183105469,93.80000305175781,92.0999984741211,92.22000122070312,1591300
2025-09-05,92.12999725341797,92.48999786376953,91.08999633789062,91.29000091552734,1403700
2025-09-08,93.5,93.5,90.12999725341797,90.9000015258789,2393000
2025-09-09,90.9000015258789,91.04000091552734,89.48999786376953,89.61000061035156,2643500
2025-09-10,89.04000091552734,90.6500015258789,88.69999694824219,90.5999984741211,2067900
2025-09-11,90.69999694824219,92.37000274658203,90.68000030517578,92.29000091552734,1562500
2025-09-12,92.19999694824219,92.93000030517578,91.97000122070312,92.26000213623047,1256500
2025-09-15,91.98999786376953,92.20999908447266,89.69999694824219,89.86000061035156,1767000
2025-09-16,88.95999908447266,89.2300033569336,87.19999694824219,87.37999725341797,2710500
2025-09-17,87.30999755859375,88.02999877929688,87.11000061035156,87.3499984741211,2533500
2025-09-18,87.04000091552734,88.76000213623047,87.01000213623047,88.19000244140625,2249800
2025-09-19,88.8499984741211,89.01000213623047,88.2699966430664,88.4000015258789,4190200
2025-09-22,88.33999633789062,88.77999877929688,87.7699966430664,88.02999877929688,3034900
2025-09-23,88.02999877929688,88.6500015258789,87.58000183105469,88.45999908447266,2210300
2025-09-24,88.47000122070312,90.86000061035156,88.20999908447266,90.76000213623047,2825900
2025-09-25,91.0,91.58000183105469,88.7699966430664,89.56999969482422,2230400
2025-09-26,90.0,91.05000305175781,89.69999694824219,90.87999725341797,1444400
2025-09-29,90.87000274658203,90.87000274658203,89.26000213623047,89.83000183105469,1242600
2025-09-30,89.81999969482422,90.94000244140625,89.51000213623047,90.7300033569336,1724800
2025-10-01,90.23999786376953,91.05999755859375,89.79000091552734,90.30999755859375,1446900
2025-10-02,89.63999938964844,90.41999816894531,88.7699966430664,89.08000183105469,1460300
2025-10-03,88.8499984741211,91.52999877929688,88.83000183105469,90.79000091552734,1801400
2025-10-06,91.02999877929688,92.05999755859375,90.86000061035156,91.3499984741211,1474500
2025-10-07,91.6500015258789,94.11000061035156,91.6500015258789,94.0999984741211,2143800
2025-10-08,94.66999816894531,94.80999755859375,92.83000183105469,93.0999984741211,1651600
2025-10-09,93.11000061035156,93.62000274658203,91.86000061035156,92.2300033569336,1441400
2025-10-10,92.70999908447266,93.0,91.80999755859375,92.47000122070312,1795400
2025-10-13,90.87000274658203,92.86000061035156,90.86000061035156,92.25,1779100
2025-10-14,92.25,92.80999755859375,90.81999969482422,92.2300033569336,1813800
2025-10-15,91.55000305175781,92.0,88.7699966430664,89.56999969482422,2137500
2025-10-16,88.33999633789062,88.5,85.93000030517578,86.2300033569336,3507300
2025-10-17,86.51000213623047,87.43000030517578,86.30999755859375,86.51000213623047,6463200
2025-10-20,87.11000061035156,87.25,86.0,86.97000122070312,1892200
2025-10-21,86.83999633789062,88.05999755859375,86.3499984741211,87.69999694824219,1653200
2025-10-22,88.05999755859375,88.4000015258789,86.94999694824219,87.87999725341797,1691300
2025-10-23,88.18000030517578,88.29000091552734,86.9800033569336,87.45999908447266,1220900
2025-10-24,87.45999908447266,87.63999938964844,86.80999755859375,87.1500015258789,1390400
2025-10-27,87.0,87.62000274658203,85.79000091552734,85.94000244140625,2303600
2025-10-28,87.04000091552734,87.04000091552734,82.44999694824219,84.72000122070312,3721600
2025-10-29,84.58999633789062,86.13999938964844,84.0,85.8499984741211,2765300
2025-10-30,86.08999633789062,87.12000274658203,85.0,86.63999938964844,3465500
2025-10-31,85.83000183105469,87.0,85.68000030517578,86.30999755859375,2265900
2025-11-03,86.30999755859375,86.30999755859375,84.69999694824219,86.0,2815900
2025-11-04,85.98999786376953,87.62999725341797,85.98999786376953,87.47000122070312,2748800
2025-11-05,87.69000244140625,88.5999984741211,87.48999786376953,87.55000305175781,2396000
2025-11-06,87.5199966430664,88.95999908447266,87.41000366210938,87.76000213623047,2573700
2025-11-07,87.95999908447266,89.63999938964844,87.79000091552734,89.56999969482422,2431600
2025-11-10,88.77999877929688,89.98999786376953,88.63999938964844,89.79000091552734,2620100
2025-11-11,90.0,91.12999725341797,89.91000366210938,90.66000366210938,2564000
2025-11-12,90.66000366210938,91.94000244140625,90.4800033569336,91.77999877929688,1911000
2025-11-13,92.0,93.58000183105469,91.8499984741211,92.76000213623047,2329800
2025-11-14,93.0999984741211,93.56999969482422,91.55999755859375,92.5199966430664,1554900
2025-11-17,92.8499984741211,93.12999725341797,91.66999816894531,91.80999755859375,1318500
2025-11-18,91.62000274658203,92.76000213623047,91.22000122070312,91.79000091552734,1467300
2025-11-19,91.70999908447266,92.05000305175781,90.86000061035156,91.16999816894531,1499200
2025-11-20,91.52999877929688,92.2699966430664,91.2699966430664,91.87999725341797,1661000
2025-11-21,92.08000183105469,93.56999969482422,91.58999633789062,92.45999908447266,1611300
2025-11-24,92.45999908447266,92.55999755859375,91.2300033569336,91.94000244140625,3317100
2025-11-25,93.01000213623047,93.95999908447266,92.77999877929688,93.61000061035156,1851200
2025-11-26,93.6500015258789,94.47000122070312,93.37000274658203,94.4000015258789,1587800
2025-11-28,94.45999908447266,94.94000244140625,93.9000015258789,93.91999816894531,897600
2025-12-01,94.0,94.54000091552734,92.69000244140625,93.16000366210938,1662600
2025-12-02,92.95999908447266,93.43000030517578,91.93000030517578,92.69000244140625,2262700
2025-12-03,92.87000274658203,93.79000091552734,92.05999755859375,92.72000122070312,2503900
2025-12-04,92.68000030517578,93.33000183105469,91.8499984741211,92.38999938964844,1647600
2025-12-05,92.16999816894531,92.16999816894531,91.19999694824219,91.72000122070312,1432400
2025-12-08,91.22000122070312,91.48999786376953,90.5,90.94000244140625,2009600
2025-12-09,91.02999877929688,92.41000366210938,91.02999877929688,91.91999816894531,1703600
2025-12-10,92.08000183105469,93.16999816894531,91.62999725341797,91.7699966430664,3199300
2025-12-11,92.22000122070312,94.31999969482422,91.45999908447266,93.63999938964844,3490800
2025-12-12,94.27999877929688,94.27999877929688,93.41999816894531,93.91999816894531,3601600
2025-12-15,94.27999877929688,96.0,93.8499984741211,95.72000122070312,2637400
2025-12-16,96.0,96.04000091552734,95.0199966430664,95.58000183105469,2429600
2025-12-17,95.4000015258789,96.3499984741211,95.02999877929688,95.88999938964844,2337000
2025-12-18,95.37000274658203,96.51000213623047,94.77999877929688,96.44999694824219,2263200
2025-12-19,96.44999694824219,96.66000366210938,95.5199966430664,96.19999694824219,8319900
2025-12-22,95.66000366210938,97.18000030517578,95.58000183105469,97.12000274658203,1394800
2025-12-23,97.18000030517578,97.5999984741211,96.86000061035156,96.95999908447266,1696200
2025-12-24,96.95999908447266,97.38999938964844,96.25,96.4000015258789,649700
2025-12-26,96.55000305175781,96.66000366210938,95.73999786376953,95.87000274658203,1324000
2025-12-29,96.04000091552734,96.54000091552734,95.8499984741211,96.38999938964844,1094700
2025-12-30,96.18000030517578,96.76000213623047,95.93000030517578,96.66000366210938,1125300
2025-12-31,96.5,96.72000122070312,95.91000366210938,95.91999816894531,1040880