data/AES.csv

Date,Open,High,Low,Close,Volume
2021-01-04,19.72179625718035,19.954698691053057,19.147860666326594,19.330854415893555,6523400
2021-01-05,19.305901309540598,20.12105908701553,19.29758478147532,19.97965431213379,6392600
2021-01-06,20.195921581561844,20.97780535482846,20.04619868431387,20.778175354003906,6504300
2021-01-07,20.961168188053467,21.044346155162245,20.57022476196289,20.57022476196289,6068300
2021-01-08,20.70331071556025,21.169115565567846,20.586860296317337,21.144161224365234,4479300
2021-01-11,20.869672604583897,21.252296368353086,20.811447387185822,21.17743492126465,6026000
2021-01-12,21.235659992576274,21.726417622774004,21.18575130757721,21.643238067626953,5220000
2021-01-13,21.718100675565132,22.50830252562611,21.659875459789053,22.358579635620117,8193500
2021-01-14,22.358575887640598,22.940831120833906,22.358575887640598,22.832698822021484,5924700
2021-01-15,22.68297663448147,23.1404617695679,22.591478972857015,22.957468032836914,5220400
2021-01-19,23.331773591864724,23.63121933026454,23.08223653421016,23.340091705322266,6587000
2021-01-20,23.281861765773378,23.855798785551976,23.19036412285455,23.30681610107422,6807900
2021-01-21,23.315141839045307,23.356730824965886,22.599799858280917,22.69129753112793,7104900
2021-01-22,22.574847259502206,22.691299284812366,22.400171601314327,22.541576385498047,5784600
2021-01-25,22.341939220348213,22.63306522400938,21.551735987936603,21.817909240722656,10717100
2021-01-26,21.82622901934257,21.926044790015872,20.34563820454866,20.428817749023438,10506600
2021-01-27,19.92974624228896,19.96301870165378,18.981503361646226,19.09795379638672,14199900
2021-01-28,19.55930424408939,20.748268832838406,19.291368832036827,20.555688858032227,12017000
2021-01-29,20.33799568797087,20.857120230084753,20.296129775206023,20.421724319458008,7250300
2021-02-01,20.64779527315246,21.06644481493904,20.337995506562297,20.77338981628418,10704400
2021-02-02,21.024576882619264,21.92048649239191,20.8822359990185,21.560447692871094,11209600
2021-02-03,21.602312484377165,21.736280189937567,21.275766401701322,21.64417839050293,5264400
2021-02-04,21.560443819691198,21.95397367564743,21.459967262308382,21.912109375,4831800
2021-02-05,22.12144087756172,22.690804484837685,21.98747315785222,22.489852905273438,4324400
2021-02-08,22.73266831763808,23.410880083952975,22.56520947005304,23.176437377929688,8431900
2021-02-09,23.101079318061778,23.377387921553137,22.875008206926733,23.369014739990234,5275100
2021-02-10,23.511358288567372,23.55322260409015,22.674059201941724,23.142946243286133,7563500
2021-02-11,23.276911737050405,23.611832617197642,23.151317205505748,23.444372177124023,5576500
2021-02-12,23.444368832413186,23.896510997894037,23.402504526877944,23.888137817382812,4984200
2021-02-16,23.94675372963938,24.340283717747067,23.812786006155008,24.206315994262695,7370000
2021-02-17,24.114212033082527,24.29004566426609,23.88814250301966,24.080720901489258,4720300
2021-02-18,23.955120255987293,24.130952245322156,22.916869888953578,23.285280227661133,7613800
2021-02-19,23.452746547350067,23.9467531138789,23.38576268733029,23.703935623168945,4352100
2021-02-22,23.54484840584593,23.55321999040448,22.58195328546127,22.607072830200195,9607600
2021-02-23,22.506598926954254,22.89175734035309,21.384619611105112,22.79128074645996,9793400
2021-02-24,22.799651558968044,23.678816473822863,22.76616042916599,23.444372177124023,8672000
2021-02-25,23.17643562438251,23.352267640596384,21.92886035722445,22.062828063964844,8306200
2021-02-26,22.10468930950952,22.72429026655627,21.870246653720425,22.238656997680664,5892200
2021-03-01,22.6656835042366,22.858261889505094,22.272153552119967,22.607072830200195,6045600
2021-03-02,22.590325582673938,22.69080216067509,22.305643808195203,22.44798469543457,5638100
2021-03-03,22.406122606401293,22.556836689826646,22.06283012616407,22.514970779418945,6996900
2021-03-04,21.878621003513754,22.171675957329402,21.418107216818463,21.669296264648438,18935500
2021-03-05,21.769775312274216,21.970726892744974,20.79013535934103,21.761402130126953,10636900
2021-03-08,21.870251338308872,22.247034943114123,21.560449994915913,22.00421905517578,8455700
2021-03-09,22.498225067158735,23.410879517410716,22.355884171794457,23.05084228515625,6344100
2021-03-10,23.17643457927875,23.60345722414075,22.94199030454443,23.01734733581543,6912000
2021-03-11,23.29366077086027,23.71231032201742,23.201557358558883,23.595088958740234,4632800
2021-03-12,23.4778631095021,23.871393037469623,23.226672468590518,23.821155548095703,3393000
2021-03-15,23.762543367102857,24.08071786067778,23.67881475018198,23.863019943237305,4334700
2021-03-16,23.729055339795405,23.821158746866317,23.335525358983595,23.352270126342773,4547300
2021-03-17,23.26854316721389,23.26854316721389,22.079578360299067,22.481481552124023,11942900
2021-03-18,22.48147793578769,22.590326100514805,21.75302712038879,21.769773483276367,8796100
2021-03-19,21.778147860302074,22.230288503940894,21.686044456385158,22.02933692932129,11160700
2021-03-22,22.079570612455967,22.154926037086856,21.677665964640244,21.736276626586914,7979800
2021-03-23,21.744652143338804,21.786518047100586,21.27576520035337,21.418106079101562,6874200
2021-03-24,21.401359964619182,22.11306436657491,21.401359964619182,21.476716995239258,5497100
2021-03-25,21.250648033148266,21.979098869808343,21.07481600875993,21.870250701904297,5455900
2021-03-26,21.9121137583833,22.087945772701463,21.686042656813363,22.037708282470703,5056700
2021-03-29,21.928862896965434,22.03771107241561,21.75302926336595,21.828386306762695,3794900
2021-03-30,21.861880323811594,22.50659942626953,21.81164122723982,22.50659942626953,4603100
2021-03-31,22.674055798171395,22.866634175900824,22.414493567448204,22.44798469543457,5728000
2021-04-01,22.640563893116838,22.875006572037954,22.52334095663531,22.665681838989258,6138300
2021-04-05,22.96711118605416,23.050841403127095,22.573579644917682,22.891754150390625,6462500
2021-04-06,22.824772191490066,23.461119658256752,22.715922421150122,23.293659210205078,5735800
2021-04-07,23.268542168708713,23.327152848707073,22.54009126739178,22.682432174682617,6073200
2021-04-08,22.824771721873603,23.23504805443551,22.824771721873603,23.176437377929688,4565800
2021-04-09,23.02572140888113,23.260165692699125,22.565207619511916,23.20992660522461,5970800
2021-04-12,23.184810559862115,23.31877827673861,23.067587609829314,23.176437377929688,3761100
2021-04-13,23.21830200482484,23.67044425316851,23.000604062698756,23.64532470703125,4947500
2021-04-14,23.55322011388584,23.938378483463172,23.5448485292834,23.754173278808594,3954600
2021-04-15,23.863018275849136,24.038850275522208,23.74579694273375,23.888137817382812,4727800
2021-04-16,24.097464636594292,24.156075308253577,23.871393534176168,23.97186851501465,5055200
2021-04-19,23.921633804500342,24.0304835762492,23.519730640399665,23.729055404663086,5036800
2021-04-20,23.620205239235194,23.904887041650337,23.46949275297528,23.653697967529297,5736900
2021-04-21,23.469491341048887,23.804410618735233,23.310404085264963,23.770917892456055,3878000
2021-04-22,24.005361940183892,24.16444919434308,23.695560613349798,23.71230697631836,4960600
2021-04-23,23.63694787971342,23.86301896902075,23.58671039220766,23.695558547973633,3297100
2021-04-26,23.812784916628196,23.812784916628196,23.435999713429506,23.62020492553711,3420100
2021-04-27,23.67044232077808,23.687188683502463,23.201553746621684,23.27691078186035,2982300
2021-04-28,23.25179355426759,23.46111830373628,23.20992764616119,23.419252395629883,3352200
2021-04-29,23.54637273862249,23.832599786193445,23.386423557566197,23.487443923950195,5413800
2021-04-30,23.27698192625903,23.521117411338917,23.18438019544399,23.420095443725586,5369000
2021-05-03,23.571625542905686,23.638972980229262,23.016008783563787,23.02442741394043,5982100
2021-05-04,22.940245571680464,22.940245571680464,22.359372848896154,22.48564910888672,8082200
2021-05-05,22.64559480227522,22.88131161209127,22.14048827020619,22.283601760864258,8271700
2021-05-06,21.871101026372227,22.19942119255129,20.90298100018534,21.424924850463867,16043700
2021-05-07,21.52594636114395,21.887939463019624,20.987166826644163,21.711153030395508,10752300
2021-05-10,21.48385428823973,22.022633809600848,21.256556075531897,21.660640716552734,7076800
2021-05-11,21.281810990606093,21.43334151976438,20.970328090564458,21.332321166992188,5083900
2021-05-12,21.19762644463573,21.492272086095483,20.67568259927649,20.726194381713867,4838700
2021-05-13,20.902981734250734,21.079769769277025,20.31369042508262,20.574663162231445,5307700
2021-05-14,20.75145155680346,21.63538860426758,20.75145155680346,21.357580184936523,4893000
2021-05-17,21.163949281611146,21.408084715853388,20.93665271176933,21.189205169677734,5523100
2021-05-18,21.264977988048255,21.264977988048255,20.928240735229533,20.953495025634766,4574900
2021-05-19,20.633591402757773,21.02083877387232,20.49047789480466,20.99558448791504,7925100
2021-05-20,21.04610020193818,21.52595102963197,21.004008643810312,21.34074592590332,8464600
2021-05-21,21.458600145134536,21.626969562128505,21.264976439574305,21.34916114807129,7333900
2021-05-24,21.55962134628262,21.770082307161786,21.4165078286572,21.635387420654297,6359100
2021-05-25,21.761661680497898,21.761661680497898,21.281810990606093,21.332321166992188,7455900
2021-05-26,21.424924955143354,21.593292748608715,21.16395222588422,21.43334197998047,5827700
2021-05-27,21.576455024266284,21.60171091530411,21.315483906300305,21.332321166992188,5363900
2021-05-28,21.416508411741603,21.50069311952322,21.28181352156692,21.391252517700195,3574900
2021-06-01,21.525942085345157,21.719565741384436,21.399665857740818,21.576452255249023,4035200
2021-06-02,21.542782339760468,21.542782339760468,21.138697712956112,21.206045150756836,5187700
2021-06-03,20.99558534753055,21.33232255482786,20.776705761364884,21.105024337768555,3555000
2021-06-04,21.172367583502034,21.29022678696719,20.73460849792137,21.01241683959961,6034500
2021-06-07,21.17237148876118,21.332322262166638,20.978747797932787,21.31548500061035,3692600
2021-06-08,21.37441381036772,21.53436458377318,21.197627381095614,21.31548500061035,3198800
2021-06-09,21.42492706176331,21.467018612845933,21.18921020090728,21.214466094970703,3357200
2021-06-10,21.264978844731363,21.450183939820384,21.113446673435828,21.365999221801758,3485400
2021-06-11,21.500691319398143,21.803753994072675,21.43334227425979,21.786916732788086,3660800
2021-06-14,21.862685371216642,22.098402239823084,21.458600687054002,21.6690616607666,2618700
2021-06-15,21.72798701211449,22.1320732375381,21.61012939944777,21.938447952270508,4043100
2021-06-16,21.963705000163177,22.064725357573572,21.64380345508779,21.660640716552734,4970000
2021-06-17,21.601709291988872,22.005793884090792,21.441758538814987,21.94686508178711,4101000
2021-06-18,21.55961947350383,21.71956863378141,21.14711621869557,21.163951873779297,6538300
2021-06-21,21.374415828371767,22.064727560456983,21.256558197729838,22.014217376708984,4941300
2021-06-22,21.921615792635606,21.980544608364767,21.643805765872763,21.6690616607666,3566600
2021-06-23,21.7279874141824,21.938448358232918,21.584873908000468,21.77008056640625,3178200
2021-06-24,21.904779316896303,21.930033607008287,21.702736967551132,21.862686157226562,2949800
2021-06-25,21.913197632700427,22.106821347318345,21.896360369075435,22.07314682006836,3341300
2021-06-28,22.073141370025475,22.41829716066682,21.963702394864086,22.33411407470703,3359800
2021-06-29,22.300441282203284,22.729781797732084,22.182583668183852,22.199420928955078,4447600
2021-06-30,22.191000526404583,22.266766588134875,21.736404156022846,21.94686508178711,6329100
2021-07-01,22.165748596191406,22.266770565104697,21.963706264054554,22.165748596191406,4103100
2021-07-02,22.300444837835528,22.300444837835528,21.955288965440865,22.02263641357422,3312800
2021-07-06,22.089981778471085,22.123656302206935,21.618549685996886,21.887939453125,3579200
2021-07-07,21.820593508716517,22.031054479438826,21.744827430801305,21.8795223236084,2948500
2021-07-08,21.500688423420755,21.829006945800188,21.155531036335187,21.458595275878906,5596600
2021-07-09,21.70273387021509,21.7784999411177,21.48385428823973,21.660640716552734,6073200
2021-07-12,21.60171260147588,21.862683739812567,21.3828330124649,21.845848083496094,6083600
2021-07-13,21.820588184308182,21.87109835536349,20.945069989006143,20.978744506835938,6107600
2021-07-14,21.06293615947313,21.382836156173436,20.995588707236752,21.00400733947754,3645300
2021-07-15,20.818800226010282,20.96191375986723,20.532573158296383,20.692523956298828,5489000
2021-07-16,20.768285800235503,20.902980674527047,20.38103683238015,20.507314682006836,6356800
2021-07-19,20.128483956467633,20.246341567778277,19.724399341382977,19.850675582885742,7643800
2021-07-20,19.92644565441784,20.43997095953627,19.87593546880139,20.28843879699707,6737400
2021-07-21,20.439967244861062,20.642009556298376,20.372619807715292,20.507314682006836,4619000
2021-07-22,20.608333841822457,20.6167524716895,20.153739068828305,20.221086502075195,5477000
2021-07-23,20.313689369928607,20.423129958710124,19.918023377901296,20.120065689086914,5729500
2021-07-26,20.128484268479344,20.355782470121387,20.069555461910568,20.20425033569336,4904300
2021-07-27,20.09481317866508,20.46522331237793,19.93486239938153,20.46522331237793,5488400
2021-07-28,20.583083010680056,20.61675593010733,20.221089894120873,20.38945770263672,2984300
2021-07-29,20.49047788037725,20.599916866057473,20.381037289007434,20.431549072265625,3328000
2021-07-30,20.237559204299664,20.517106846159773,20.03425197528706,20.076608657836914,5208900
2021-08-02,20.262974402091057,20.262974402091057,19.924129000532808,19.96648406982422,5567500
2021-08-03,20.034250654587026,20.432395365597955,19.924126518701485,20.262971878051758,10843600
2021-08-04,20.1104953004434,20.246033472746483,19.864832969047495,20.02578353881836,4894500
2021-08-05,20.584880680161444,21.39811139991139,20.186737466625676,21.05079460144043,10640800
2021-08-06,21.28797974340234,21.584470045023316,20.805124894122937,20.83901023864746,7489800
2021-08-09,20.796649332976536,20.83053467061697,20.466275369691456,20.474746704101562,5950600
2021-08-10,20.508635304834485,20.95760644092577,20.415453835639852,20.61876106262207,4612800
2021-08-11,20.644171015783435,21.11855445220295,20.644171015783435,21.08466911315918,4700600
2021-08-12,20.991490434359992,21.347278462594637,20.991490434359992,21.271038055419922,4353900
2021-08-13,21.177853136468904,21.33880527271382,20.966074605104215,20.99995994567871,3286100
2021-08-16,20.889837674076382,20.99149209694134,20.635704040527344,20.635704040527344,2679900
2021-08-17,20.483220919197688,20.53404731706455,20.11049023144257,20.406980514526367,3452300
2021-08-18,20.466281076380813,20.500166423469626,20.110493010659695,20.1274356842041,4970600
2021-08-19,19.991899803613823,20.27991882369348,19.924130717462283,20.02578353881836,5192600
2021-08-20,19.97495558951404,20.63570534040232,19.932600519835265,20.60181999206543,5292600
2021-08-23,20.669589256325597,20.73735833785811,20.330743848663015,20.542522430419922,5704300
2021-08-24,20.695003758739862,20.695003758739862,20.34768700567872,20.500167846679688,5848600
2021-08-25,20.48322198575107,20.771240948230414,20.398510241067353,20.55099105834961,6158300
2021-08-26,20.500166858100513,20.55099326406904,20.21214786470835,20.220619201660156,3919800
2021-08-27,20.127434122474426,20.4916934967041,20.085077441899955,20.4916934967041,4578700
2021-08-30,20.5848729079666,20.610286913774782,20.3985083792659,20.415451049804688,2120000
2021-08-31,20.46628151029329,20.525579253213618,20.135907447884406,20.220619201660156,6436300
2021-09-01,20.398512494493566,20.703474162747234,20.35615742534381,20.432397842407227,3941600
2021-09-02,20.440867568109223,20.78818592133085,20.42392650989101,20.779714584350586,3283600
2021-09-03,20.737359928346272,20.94913852634591,20.669590841616085,20.87289810180664,7178600
2021-09-07,20.728887546449148,20.830541979295457,20.567936983410885,20.711946487426758,7112100
2021-09-08,20.70347336391041,20.80512617224451,20.43239705402979,20.457809448242188,4804900
2021-09-09,20.491694668741598,20.576406418993535,20.322271168237723,20.381568908691406,4377700
2021-09-10,20.47475159817166,20.491694271041677,20.127434883047414,20.135906219482422,3686800
2021-09-13,20.330743350549014,20.36462869835624,20.085079426173568,20.220619201660156,5941400
2021-09-14,20.356153708453768,20.449335166717418,20.07660610217876,20.178258895874023,4703200
2021-09-15,20.14437775759515,20.483223139676777,20.042723335099545,20.423925399780273,4909500
2021-09-16,20.457808281805978,20.63570310986107,20.33921280693069,20.567934036254883,5230700
2021-09-17,20.771241165340566,21.050788794699283,20.73735582081604,20.83901023864746,10357800
2021-09-20,20.50016443746801,20.695000317126652,19.932597854653007,20.262971878051758,5734000
2021-09-21,20.390038685840345,20.46627909366192,20.203674142133224,20.262971878051758,4272000
2021-09-22,20.356156803592345,20.47475228618318,20.00884007679724,20.05119514465332,3426600
2021-09-23,20.186734783941088,20.381570695582607,19.88177310259444,19.941072463989258,3411200
2021-09-24,19.941069318780492,20.06813612738583,19.797059838163207,19.85635757446289,5970300
2021-09-27,19.788591504559353,20.27144641996555,19.763177492685518,19.864831924438477,3741900
2021-09-28,19.924129690137686,20.102022926209553,19.50904385689428,19.534456253051758,5135500
2021-09-29,19.59375082840106,19.61916483618927,19.339617213487433,19.43280029296875,3551000
2021-09-30,19.475158757261315,19.509044106895356,19.14478467704144,19.33962059020996,5642000
2021-10-01,19.51751525870442,19.661523146052456,19.23796597410914,19.39891815185547,4779600
2021-10-04,19.322677114316363,19.492100623977823,19.204081626998743,19.34809112548828,4485700
2021-10-05,19.4243338445065,19.85636239115852,19.2294979163328,19.80553436279297,5162200
2021-10-06,19.619164711024617,19.856357268308333,19.339617090106213,19.839414596557617,4515300
2021-10-07,19.91565435983455,20.618759057337357,19.84788529076472,20.406980514526367,10589200
2021-10-08,20.373098677200492,20.720415417905095,20.262974526919027,20.39004135131836,9921100
2021-10-11,20.34768646394241,20.491695963748953,20.195205627001087,20.33074378967285,7662500
2021-10-12,20.347681045532227,20.50016184186924,20.24602664272691,20.347681045532227,6733400
2021-10-13,20.406980860180823,20.517104993381324,20.17825964229277,20.28838539123535,5890200
2021-10-14,20.440865609468887,20.59334642901835,20.26297239715596,20.567934036254883,3200600
2021-10-15,20.74582961294596,20.889839112739473,20.593348776018434,20.67806053161621,3537800
2021-10-18,20.406981533770104,20.52557700663015,20.16131763628328,20.20367431640625,3269100
2021-10-19,20.364627976559635,20.57640654562165,20.262973552483274,20.457809448242188,3291600
2021-10-20,20.483218847905263,21.254092536526052,20.483218847905263,21.203266143798828,6982600
2021-10-21,21.110084071061884,21.2117384770434,20.78818141431402,20.99995994567871,4068600
2021-10-22,21.127034036433002,21.287984612511565,21.008436919213107,21.118562698364258,3740200
2021-10-25,21.076204952027012,21.39810931954063,21.04232121719226,21.321868896484375,3834200
2021-10-26,21.47434646609042,21.770836775433327,21.321865643243086,21.491289138793945,6284900
2021-10-27,21.52517137379232,21.94872846751628,21.465873639189695,21.736949920654297,5546200
2021-10-28,21.821665371177776,22.27910626995665,21.576001439510662,21.66071319580078,5746400
2021-10-29,21.542118215550232,21.65224237031033,21.11856103983196,21.287982940673828,5021400
2021-11-01,21.348489672501973,21.78312979030084,21.25474491215993,21.621206283569336,3070500
2021-11-02,21.621206283569336,21.723473590398758,21.41666841889143,21.621206283569336,4968700
2021-11-03,21.663815247907973,21.766084170132356,21.288831367097742,21.561546325683594,5918100
2021-11-04,22.030281047783557,22.11550489599065,21.067254326409913,21.40814971923828,5778400
2021-11-05,21.510412507407676,21.62972489446915,21.25474264213041,21.297353744506836,6858600
2021-11-08,21.314398647133224,21.391099931139845,20.257627387553423,20.37693977355957,7360300
2021-11-09,20.479211642217084,20.564433858484552,20.172406462023552,20.35989761352539,5107700
2021-11-10,20.300237746949744,20.666699062573777,20.300237746949744,20.538864135742188,3500000
2021-11-11,20.67522645238381,21.3229254090099,20.624092794771393,21.203611373901367,7503900
2021-11-12,21.16952013324436,21.18656522546261,20.768970219172306,21.067251205444336,4154500
2021-11-15,21.305874244995156,21.38257552231787,21.024636769981587,21.33144187927246,3207600
2021-11-16,21.305880045426257,21.365536249471905,21.084298697892667,21.357013702392578,2730000
2021-11-17,21.0502119150743,21.220657994544705,20.786017809804022,21.092823028564453,4116100
2021-11-18,21.0587308928977,21.160999831544725,20.555913623204525,20.85419464111328,2918700
2021-11-19,20.751925234074108,20.990550024323497,20.675223944205527,20.947938919067383,4313600
2021-11-22,21.0416848037873,21.433712164505778,20.896804773628425,21.254743576049805,4611800
2021-11-23,21.288833013170418,21.29735555947387,20.939416742276432,20.973506927490234,2536800
2021-11-24,20.905327705899367,21.237698876607894,20.675223837481404,21.067251205444336,4134900
2021-11-26,20.649653359266576,20.68374353901475,20.240580955343948,20.308759689331055,2500100
2021-11-29,20.538865612593494,20.54738815839632,20.061614426201054,20.129793167114258,4307000
2021-11-30,20.112753349632445,20.33433472208252,19.68663570080765,19.925260543823242,10330900
2021-12-01,20.215015516058482,20.845669280310968,20.05309202119609,20.095703125,9058000
2021-12-02,20.036048209077936,20.692269652828163,19.729243040465462,20.521821975708008,5494800
2021-12-03,20.624091282015456,20.743403682862883,20.06161621300681,20.249107360839844,6167800
2021-12-06,20.496252509918946,21.016116415848053,20.32580647349798,20.760446548461914,5585100
2021-12-07,20.990550229581984,21.339968123238712,20.939416577672738,21.152475357055664,3693500
2021-12-08,21.17804535784999,21.348491425061276,21.007597665129037,21.203611373901367,3044100
2021-12-09,21.1950875061935,21.288832261201186,20.90532744414914,20.92237091064453,4454000
2021-12-10,21.058729915173004,21.13543120921974,20.683747617066242,20.811582565307617,3414800
2021-12-13,20.75192312707992,20.75192312707992,20.266149424240364,20.385461807250977,5358800
2021-12-14,20.283192708571704,20.48773054263778,20.0360453994649,20.12126922607422,5302500
2021-12-15,20.070137715178568,20.59000169193965,20.019004059836202,20.564434051513672,3671000
2021-12-16,20.581475375347367,21.050205610911625,20.50477409362793,20.50477409362793,4556000
2021-12-17,20.342852869657175,20.717835149141653,20.10422645275021,20.530344009399414,6214300
2021-12-20,20.197972552049745,20.24910620298772,19.379826009494863,19.788898468017578,5578900
2021-12-21,19.950827265117788,20.45364619751412,19.925259622187383,20.206497192382812,4944800
2021-12-22,20.09570554554644,20.249108138533067,20.001959155274697,20.087182998657227,3587000
2021-12-23,20.163883410082644,20.223539610179,20.03604846337481,20.07013702392578,3790700
2021-12-27,20.06161729003516,20.232063353894972,19.976393445350432,20.172407150268555,2798500
2021-12-28,20.240585840451008,20.462167185765523,20.15536199602087,20.23206329345703,1908700
2021-12-29,20.180927592426738,20.376941276900727,20.129793941152975,20.266151428222656,2611100
2021-12-30,20.36841643586033,20.70078919546502,20.300237700007184,20.598520278930664,3201700
2021-12-31,20.521826970948744,20.82010966575958,20.46217075708856,20.709318161010742,2491100
2022-01-03,20.80305634383167,21.05020527554777,20.48773030223924,20.777488708496094,2741200
2022-01-04,20.82010548019424,21.016119179332108,20.683747982923585,20.83715057373047,4105000
2022-01-05,20.75192682898255,20.862716686468985,19.87412401386082,19.882646560668945,6392500
2022-01-06,19.891168281782985,20.197973452101444,19.737765696623757,19.805944442749023,6035900
2022-01-07,19.805944556398536,20.001958249444737,19.584363223842576,19.68663215637207,4655400
2022-01-10,19.729239247532423,19.86559671281011,19.32868939646787,19.56731414794922,7277100
2022-01-11,19.601406632833427,19.933777790357595,19.601406632833427,19.89116668701172,3959500
2022-01-12,19.976393259220302,20.197974603132145,19.814468118379025,19.967870712280273,3596600
2022-01-13,19.976394413855793,20.180930675709778,19.788901621357354,19.831514358520508,3049000
2022-01-14,19.754811047536137,19.81446724798618,19.45652841977637,19.652542114257812,4467700
2022-01-18,19.430956014734374,19.55879255635839,19.14119600460246,19.25198745727539,4523800
2022-01-19,19.26051609136003,19.80594610617062,19.23494844984966,19.66106605529785,5725900
2022-01-20,19.82298701665984,20.49625184590329,19.771853369941063,19.93377685546875,7856900
2022-01-21,19.865599455432214,20.01047948548038,19.507660653284365,19.558795928955078,5997300
2022-01-24,19.17528618250464,19.286076009668417,18.357141418962165,19.25198745727539,10357800
2022-01-25,18.8429188538957,19.021887447241557,18.553158785660955,18.894052505493164,9369900
2022-01-26,19.209379904237256,19.669586012253443,18.911097294601316,19.10711097717285,7061000
2022-01-27,19.439486073980497,19.626978873903735,18.7832661507785,18.8088321685791,6652600
2022-01-28,18.663951534278837,18.894055440475732,18.4253267060833,18.877010345458984,4187800
2022-01-31,18.6692836168902,19.072711225200944,18.540530264211256,19.03837776184082,9913700
2022-02-01,19.072710729091295,19.158546841040433,18.80662025551786,19.021209716796875,6924800
2022-02-02,18.961127127824184,19.192884165799033,18.755121417575825,19.149965286254883,5703500
2022-02-03,18.918210619967848,19.107048785730193,18.634950915542454,18.67786979675293,5251400
2022-02-04,18.56628263190484,18.96112815925011,18.4632805897716,18.806623458862305,6201000
2022-02-07,18.76370663891258,18.94396103532002,18.540533359654816,18.712203979492188,5478400
2022-02-08,18.798038741745756,19.36455485669132,18.729370171364106,19.30447006225586,8517400
2022-02-09,19.544812738202047,19.802319492355522,19.501893854384456,19.725067138671875,4202100
2022-02-10,19.433226273844138,19.793736730455894,19.07271581723238,19.184303283691406,7026300
2022-02-11,19.184299298460544,19.42463846148304,18.471862310438027,18.49761199951172,8335400
2022-02-14,18.583449031831915,18.626367911048245,18.145686286952404,18.420360565185547,7996200
2022-02-15,18.6692892932185,18.78087512955079,18.471867316606186,18.506200790405273,6016400
2022-02-16,18.497613573440663,18.95254388630893,18.480447658326838,18.78945541381836,5071100
2022-02-17,18.677868212374815,18.729369228270816,18.308774051213266,18.428943634033203,4914400
2022-02-18,18.39461248658335,18.592034436713092,18.145687876881336,18.24869155883789,3115500
2022-02-22,18.22293772645826,18.317357618852554,17.836677655840038,18.034099578857422,5021200
2022-02-23,18.059852367204687,18.24869053009357,17.553421036942627,17.63925552368164,6087900
2022-02-24,17.192908276722793,18.05126612431816,16.961151264947002,17.956846237182617,10375600
2022-02-25,18.128521673187674,18.25727504569912,17.46758562052415,18.119937896728516,5580600
2022-02-28,18.025514719107644,18.46327741589135,17.93109483239322,18.222936630249023,8264600
2022-03-01,18.1456876510828,18.24010755526905,17.596339053318374,17.742259979248047,5071600
2022-03-02,17.84526416121058,18.489032681245224,17.71650914745324,18.377445220947266,6606400
2022-03-03,18.428944341028814,18.66070137723347,18.343109856971836,18.420360565185547,12627400
2022-03-04,18.257277620370985,18.780874960714513,18.197192813871577,18.729373931884766,8911400
2022-03-07,18.909624497229938,19.081295089205483,18.643532378308112,18.772287368774414,7689600
2022-03-08,18.88387882532446,19.046967328137686,18.506200790405273,18.506200790405273,8533300
2022-03-09,18.849538803100586,19.08129583031603,18.66928442894709,18.849538803100586,6540500
2022-03-10,18.729372915027874,19.235804309725058,18.62637086296057,19.184303283691406,3953100
2022-03-11,19.218636474503658,19.519062123488453,19.04696584450383,19.05554962158203,4679500
2022-03-14,19.15854879366207,19.321637259268492,18.5319478957898,18.64353370666504,5516900
2022-03-15,18.78945467449574,19.244384969463525,18.746537432618027,19.175716400146484,4247700
2022-03-16,19.227217310645006,19.68214760307654,19.201467620537066,19.44180679321289,5490400
2022-03-17,19.390306801839333,20.248664777530536,19.330222005491017,20.094160079956055,5810700
2022-03-18,20.094158554791754,20.43750139157063,19.991156522351986,20.33449935913086,8964900
2022-03-21,20.28299874869902,20.463254779406324,19.982574759500093,20.154245376586914,6253600
2022-03-22,20.32591510140427,20.557672124677836,20.24866276031308,20.360248565673828,4527200
2022-03-23,20.29158080915566,20.38600070474088,20.042657862414384,20.085575103759766,5353100
2022-03-24,20.22291493501617,20.815182440180344,20.06841022608743,20.806598663330078,6925100
2022-03-25,20.918184280395508,20.943933971487382,20.677843461348072,20.918184280395508,5146800
2022-03-28,20.84093202859866,21.17569111183578,20.81518070020046,21.158523559570312,3714200
2022-03-29,21.49328439172078,21.931045516450457,21.270111122673313,21.845211029052734,5255100
2022-03-30,21.785124595811265,21.931045516450457,21.682122556058836,21.845211029052734,6506800
2022-03-31,21.82804168544149,22.32588920255819,21.742205567899763,22.085548400878906,5997800
2022-04-01,22.14563693970931,22.531898715420304,22.05121866790399,22.506147384643555,4588900
2022-04-04,22.40314032930697,22.531893680041097,22.137049852831417,22.454641342163086,3804000
2022-04-05,22.488977540295437,22.763651805190225,22.145633071989195,22.265804290771484,4404200
2022-04-06,21.931045030317406,22.162802070405,21.70787340340476,21.870960235595703,6107100
2022-04-07,21.845211879187403,21.956797699459692,21.61345482494346,21.6563720703125,6435900
2022-04-08,21.725043656802224,21.76796254530877,21.244363565846275,21.313032150268555,6107300
2022-04-11,21.3216111043246,21.424613139061492,20.866680812204486,21.19285774230957,9024500
2022-04-12,21.37311468560336,21.407449792759696,20.909602199308914,20.986854553222656,5878800
2022-04-13,20.93535021195687,21.08985490738189,20.798013068731937,21.004018783569336,4850800
2022-04-14,21.072688058168477,21.27011164067979,20.91818499477711,20.952518463134766,4368800
2022-04-18,20.926765332092934,21.098437570663343,20.574838716492618,20.686426162719727,3880700
2022-04-19,20.755095817226344,21.01260255137447,20.729344488936377,20.961101531982422,5368700
2022-04-20,21.235775782031812,21.802291905939814,20.969685272241783,21.381696701049805,7459100
2022-04-21,21.433199187267682,21.510451540104917,19.725066922555065,19.750818252563477,7223600
2022-04-22,19.750816588330505,19.922487195690696,19.29588628630967,19.30447006225586,7457000
2022-04-25,19.244385089379904,19.29588610739164,18.63495010035429,18.952543258666992,5962500
2022-04-26,18.66928657475046,18.840958830313006,18.283024818328713,18.317359924316406,7094900
2022-04-27,18.3431099580135,18.531948116042027,18.042684350595685,18.111352920532227,6770200
2022-04-28,18.30853171853955,18.403663964945896,17.91070731046359,18.196104049682617,4263700
2022-04-29,18.152865314081637,18.2739415452419,17.616669162194825,17.659910202026367,5822800
2022-05-02,17.798279481510146,18.00583939490641,17.38315965471762,17.815576553344727,5730300
2022-05-03,17.74639151449339,18.299884666753083,17.729094441100344,17.919357299804688,7434500
2022-05-04,17.99719108039518,19.078233340262205,17.9712471218637,18.957157135009766,9105800
2022-05-05,18.715003155842933,19.13012463907592,18.204751075017455,18.4469051361084,7265800
2022-05-06,18.144213543768135,18.43825718094978,17.374511955019518,18.109621047973633,6054100
2022-05-09,17.962598928372007,18.12691616733669,17.22748984773659,17.34856605529785,7248600
2022-05-10,17.590718900465685,17.763686313167447,16.76047762885252,17.262081146240234,7188600
2022-05-11,17.288026753007347,17.962597683096828,17.201543046656468,17.262081146240234,5472900
2022-05-12,17.184250432732654,17.40910579662851,16.55292042789659,16.821020126342773,8280400
2022-05-13,17.149656357764183,17.677205570361487,17.063172636914494,17.50423812866211,5685300
2022-05-16,17.46964391239873,17.608017192337208,17.279379415328613,17.34856605529785,4846000
2022-05-17,17.651258705257945,17.962599418382542,17.52153395796925,17.953950881958008,3971200
2022-05-18,17.85881468989255,17.91070424744954,17.391805372801063,17.49558448791504,3547100
2022-05-19,17.443698872656807,18.049083229283415,17.443698872656807,17.876115798950195,5312600
2022-05-20,17.997195499752543,18.075030693539198,17.4004612134415,17.755043029785156,5709400
2022-05-23,18.066381085414005,18.299886652944654,17.83287716742325,18.273941040039062,3943400
2022-05-24,18.17880720742307,18.420959620187254,17.69449908281551,18.369070053100586,4420100
2022-05-25,18.31718157828268,18.628522298447386,18.299884505042485,18.533390045166016,4470000
2022-05-26,18.65446735779022,19.225257612026986,18.61987485881152,19.02634620666504,4105200
2022-05-27,19.06958420911881,19.49335421335659,19.0349917156432,19.398221969604492,3025000
2022-05-31,19.251204577784772,19.346336843363616,19.01769900747665,19.060941696166992,5242300
2022-06-01,19.078233906826558,19.164717620092134,18.680411135160387,18.922563552856445,3550900
2022-06-02,19.00040284831832,19.15607323603113,18.749601839978784,19.147424697875977,3458400
2022-06-03,19.01769548514384,19.354980146759313,18.974454454002228,19.259849548339844,2780500
2022-06-06,20.05550051730271,20.4879175085798,19.605786450484956,19.640378952026367,5583100
2022-06-07,19.45876419951253,19.649027077851184,19.406874623518327,19.623083114624023,4689900
2022-06-08,19.380926945083324,19.579838339810514,19.182015550356134,19.21660804748535,4644500
2022-06-09,19.112828493455957,19.164718062798105,18.62852199733671,18.637168884277344,4708800
2022-06-10,18.24799530461138,18.265292378202055,17.720446106873876,17.893413543701172,5348500
2022-06-13,17.4177584065383,17.51289068626717,16.648056578303358,16.743188858032227,6406400
2022-06-14,16.760482939894505,16.838318135320673,16.103210522246894,16.35401153564453,7640600
2022-06-15,16.6134575777744,17.227490473139557,16.53562404833061,16.907501220703125,8139500
2022-06-16,16.431844866296778,16.66535042607582,16.17239534401329,16.379955291748047,11495900
2022-06-17,16.345360027203206,16.77777696786752,16.31941606646877,16.648052215576172,11788000
2022-06-21,16.86426102273015,17.253436936916746,16.821019987615973,17.20154571533203,6041500
2022-06-22,17.002633926859644,17.608018301893026,16.97668831665888,17.51288604736328,6987200
2022-06-23,17.538829308589044,17.962597654541238,17.512883701863174,17.90205955505371,4685100
2022-06-24,18.057731030639967,18.57663169837658,17.99719292181965,18.524742126464844,8178800
2022-06-27,18.438254667747934,18.63716602768798,18.282584334042014,18.550683975219727,3791600
2022-06-28,18.766895938277532,18.905269227722364,18.282587775680888,18.325830459594727,4235100
2022-06-29,18.247999721729887,18.247999721729887,17.426406672234652,17.608022689819336,8174200
2022-06-30,17.365866331919285,18.256645929231638,17.322625292537293,18.170162200927734,7777600
2022-07-01,18.17016021188937,18.619874230208758,18.15286313821407,18.576631546020508,4741900
2022-07-05,18.299887372291867,18.351776950602876,17.8242293304377,18.317184448242188,4844800
2022-07-06,18.412312500940978,18.689059054625346,18.10962033927136,18.196104049682617,4473900
2022-07-07,18.360420054665298,18.697706337714187,18.282584885464743,18.516090393066406,5086500
2022-07-08,18.42961038400515,18.71500551178889,18.317182700137533,18.593929290771484,4849500
2022-07-11,18.472856427031633,18.59393267005357,18.317186029123373,18.42096519470215,3747200
2022-07-12,18.222047805786133,18.54203703589268,18.08367453048048,18.222047805786133,2781200
2022-07-13,17.910707957450875,18.360421948202752,17.668555538999584,18.083675384521484,3798200
2022-07-14,17.74639320373535,17.798282779314032,17.348568725525837,17.74639320373535,4974400
2022-07-15,17.55612826982596,17.720447179807064,16.345361087344834,17.5993709564209,6335500
2022-07-18,17.8242248873461,17.97124669719541,17.49558712437021,17.538829803466797,3688800
2022-07-19,17.78963351960104,17.91070974088267,17.668557298319413,17.832876205444336,6212700
2022-07-20,17.729092861914637,17.815576571636768,17.253434932752263,17.27937889099121,7499300
2022-07-21,17.253435697973366,17.409104402929913,17.09776534347718,17.218841552734375,4754300
2022-07-22,17.331271066663458,17.530182455365924,16.786424819908415,17.06317138671875,5321800
2022-07-25,17.080473828315736,17.3053308969118,16.76048447889898,17.296682357788086,4736900
2022-07-26,17.313974081296312,17.54747961679921,17.28802847194944,17.417753219604492,3061300
2022-07-27,17.53018430740883,17.677206142751956,17.36586539742773,17.5993709564209,4546200
2022-07-28,19.225258593881716,19.329039395197597,18.325832130483562,19.26850128173828,9046200
2022-07-29,19.249338584416943,19.46709127957704,19.240628277251993,19.353858947753906,4829000
2022-08-01,19.292892120060507,19.493224238906983,19.136109883981863,19.475805282592773,3796200
2022-08-02,19.449671221780566,19.73710472116368,19.353859501545774,19.36256980895996,4830600
2022-08-03,19.589032389998835,19.667423493693427,19.214497485973848,19.641292572021484,3138100
2022-08-04,19.63258285157233,20.207449806321087,19.519350525179345,20.033246994018555,5486900
2022-08-05,20.65166481095059,21.278793636239065,20.338102059627573,21.09588050842285,8553400
2022-08-08,21.304917967655687,21.426860578429594,20.721342474518373,20.79102325439453,6019100
2022-08-09,20.83457910005115,20.98265100746185,20.686507192640452,20.7648983001709,3756000
2022-08-10,21.078461256972975,21.28750364200231,20.886837824705186,21.278793334960938,4228900
2022-08-11,21.383313321161953,21.479125035612668,21.165560632916634,21.2091121673584,4379200
2022-08-12,21.44428884776236,21.7839825633184,21.261375696932728,21.679460525512695,4125200
2022-08-15,21.6010656933265,21.958179963917605,21.57493643436495,21.932050704956055,3456000
2022-08-16,21.81881769339049,22.036570371613234,21.766557515786936,21.82752799987793,3748700
2022-08-17,21.59235386466948,21.897206249752834,21.522671420855115,21.78397560119629,3101400
2022-08-18,21.897211556598435,22.681122626283923,21.897211556598435,22.6637020111084,6184100
2022-08-19,22.628860536105925,22.654991458586696,22.045283224605676,22.28045654296875,7786000
2022-08-22,21.914632308322634,22.027864646347773,21.609778186136676,21.7491397857666,4855500
2022-08-23,21.81882176869021,21.92334380474094,21.496548675066485,21.609779357910156,3614900
2022-08-24,21.60977913125682,22.271747589111328,21.531388020371324,22.271747589111328,3986000
2022-08-25,22.472076448987316,22.93371273970492,22.411105962940326,22.881452560424805,4942700
2022-08-26,22.794355631524073,22.968558478437615,22.315300294494037,22.32400894165039,4253100
2022-08-29,22.097541700426397,22.489495509950306,22.027860912422966,22.19335174560547,2985800
2022-08-30,22.384975091137363,22.41110434823425,21.844947739747646,22.158512115478516,4932900
2022-08-31,22.175935437916824,22.297878086584284,22.036573834858032,22.167226791381836,5223100
2022-09-01,21.932049672411978,22.541756165080034,21.932049672411978,22.515626907348633,4118800
2022-09-02,22.70725096614255,23.23856807818314,22.567889373037023,22.776931762695312,7663400
2022-09-06,22.81177342228968,22.925004095830108,22.45465912554975,22.689830780029297,6786000
2022-09-07,22.811773667104422,23.700203434128852,22.811773667104422,23.674074172973633,7019800
2022-09-08,23.639231539318043,24.205389863441738,23.51729056431106,23.83956527709961,7397600
2022-09-09,23.952795207916992,24.048606920371423,23.761173444329263,23.89182472229004,4636900
2022-09-12,23.891821675899873,24.08344341505436,23.613098542103916,24.03118324279785,4271500
2022-09-13,23.508582334915598,23.88311726133234,23.186309254967234,23.369220733642578,4038100
2022-09-14,23.360511458243288,23.621815718168737,23.282120346397797,23.543424606323242,4343900
2022-09-15,23.18630962697959,23.543423943636586,23.073077285802672,23.24728012084961,4884400
2022-09-16,23.151470005576776,23.195019886706632,22.306590017878666,22.576602935791016,11416500
2022-09-19,22.41981456554176,23.186304889553337,22.41981456554176,23.16888427734375,3406900
2022-09-20,22.985977720918633,23.06436883687584,22.524342995083412,22.550472259521484,3652400
2022-09-21,22.733380668475732,22.82919072027096,22.114962178584513,22.123672485351562,3180400
2022-09-22,22.09754494614857,22.13238451460706,21.7665599085259,21.801401138305664,2708200
2022-09-23,21.38331599161066,21.452996794098382,20.529725745805738,21.1568546295166,5154800
2022-09-26,21.026202389013157,21.087172885606225,19.98099031601467,19.998409271240234,6714700
2022-09-27,20.320682608277735,20.36423248527242,19.345149747176414,19.371280670166016,7457800
2022-09-28,19.580320772943228,20.163898027341464,19.249337427179373,20.059377670288086,7129700
2022-09-29,19.74581564453627,20.02453884519979,19.493221705609127,19.81549644470215,8189200
2022-09-30,19.867754521386228,20.050667640739103,19.650001836307794,19.684843063354492,8481500
2022-10-03,20.08550974210037,20.74747818766559,19.8416277672699,20.521015167236328,5741200
2022-10-04,20.834577852536647,22.045282300958025,20.825867545408,22.01044273376465,7743900
2022-10-05,21.583647837323564,22.30658672198354,21.479125812205428,22.141094207763672,4867700
2022-10-06,22.062701999303375,22.202063584933846,21.444285170733302,22.123672485351562,6672500
2022-10-07,21.940760682133117,22.097542878831888,21.4355745268377,21.70558738708496,4444000
2022-10-10,21.74043102201543,22.010445594129575,21.55751953250723,21.679460525512695,4360100
2022-10-11,21.57493880712281,21.775270900692057,21.261374374530018,21.49654769897461,4794200
2022-10-12,21.41815428493822,21.426864591719298,20.886837200540345,21.017488479614258,4230600
2022-10-13,20.57327346847295,21.400732636820745,20.24228847207698,21.252660751342773,5199900
2022-10-14,21.45299275089397,21.696876344297408,20.25099871918795,20.303258895874023,4402900
2022-10-17,20.80844823797353,21.200403776772394,20.74747774556511,20.79973793029785,3994700
2022-10-18,21.261371057702778,21.48783403909974,21.113299172224806,21.252660751342773,3353800
2022-10-19,20.96522830024892,21.261372085521067,20.84328732795609,21.017488479614258,3103100
2022-10-20,20.991361448118475,21.04362163302947,20.277132829490036,20.45133399963379,2936400
2022-10-21,20.730056220898906,21.33105413358755,20.477463954669403,21.322343826293945,4534200
2022-10-24,21.505253809523452,21.57493459635325,21.069748476506977,21.426862716674805,2757800
2022-10-25,21.496545878057795,22.12367302879973,21.426865083530913,21.94076156616211,4641900
2022-10-26,22.036573834858032,22.419819073930388,21.905922539655585,22.167226791381836,3305400
2022-10-27,22.445947647094727,22.794351618258936,22.341425625084874,22.445947647094727,3732300
2022-10-28,22.567888416226197,23.0643642782807,22.437237135894144,23.04694366455078,5180300
2022-10-31,23.00137978373758,23.115290643484617,22.764793761992618,22.922517776489258,4763400
2022-11-01,23.1503453606757,23.448268181734083,23.036434480295153,23.080245971679688,4851400
2022-11-02,23.010140842965594,23.430737072026908,22.545731462147366,22.63335609436035,3976100
2022-11-03,22.440589572710902,23.202920244082755,22.344202282948427,22.948810577392578,4106100
2022-11-04,23.65856641768774,23.80752782865116,22.55449978430616,23.185394287109375,4356000
2022-11-07,23.264256402468682,23.67609177806628,22.88747322856419,23.46579360961914,5138600
2022-11-08,23.50083961402084,23.51836487708793,22.940044566282577,23.211679458618164,4160000
2022-11-09,22.99261828902721,23.40445193621951,22.869944792268022,23.001380920410156,4489000
2022-11-10,23.807522714927888,24.745102470833736,23.62351081323839,24.727577209472656,6382200
2022-11-11,24.806439670258737,25.0342630582376,24.473468054782522,24.604904174804688,4518400
2022-11-14,24.552333336463555,24.552333336463555,24.11421176374137,24.122974395751953,3022700
2022-11-15,24.37708224038584,24.517280999609397,24.009060079598733,24.34203338623047,3895400
2022-11-16,24.236881715458207,24.596141218708457,24.193070233130488,24.499753952026367,3190500
2022-11-17,24.122970299126155,24.219355892271793,23.73742291264097,24.07039451599121,3238200
2022-11-18,24.447181299530786,24.587380056916547,23.89514890123699,24.23688316345215,6902300
2022-11-21,24.15802029607985,24.65747856045219,24.114208812689668,24.596141815185547,4659200
2022-11-22,24.718815033143645,24.981688944488923,24.438417531416107,24.604904174804688,3461600
2022-11-23,24.543570606568252,24.972929545567485,24.438420694161774,24.95540428161621,2486400
2022-11-25,25.156936013270087,25.507434554288444,25.025499896038657,25.069313049316406,1896600
2022-11-28,24.736339704442248,24.964163086983625,24.50851632190087,24.569854736328125,3330900
2022-11-29,24.60490264520737,24.859013909913866,24.429653381871795,24.76262664794922,3672800
2022-11-30,24.736339955489424,25.402284848607252,24.58737857582753,25.3409481048584,5484700
2022-12-01,25.691445152899576,25.94555643165503,25.10436226095865,25.165699005126953,3003600
2022-12-02,24.762625825941246,25.253321407170787,24.701289087200152,25.121885299682617,3320300
2022-12-05,24.876543826904555,25.06055576734301,24.710058822818887,24.859020233154297,2910800
2022-12-06,24.850253142232482,24.990451894889006,24.420894253309264,24.64871597290039,2594800
2022-12-07,24.578619237928113,24.74510590133718,24.429657838309712,24.517282485961914,3048700
2022-12-08,24.885307279883513,25.38476565120988,24.613672347834342,24.832733154296875,4091400
2022-12-09,24.736342417780442,25.19198923284326,24.65748040473876,24.990453720092773,3861500
2022-12-12,25.156936299958073,25.533721065936003,24.99045132950809,25.507434844970703,2450500
2022-12-13,26.094520603414797,26.190906209716882,25.279614237899693,25.64763641357422,6077700
2022-12-14,25.682684175485125,25.875458722482474,25.27085053005622,25.621347427368164,4156700
2022-12-15,25.393522665250753,25.411047927002294,24.972926411019493,25.156936645507812,3491800
2022-12-16,24.97293193672879,25.03426869513009,24.552335589433046,24.832733154296875,6868400
2022-12-19,24.859015781241453,24.94663874820445,24.526042490098593,24.710054397583008,2463300
2022-12-20,24.683765512609355,25.025499749672562,24.683765512609355,24.850252151489258,2891800
2022-12-21,25.00797991456679,25.279614818880887,24.75386860279146,25.1832275390625,2610600
2022-12-22,25.016738485480527,25.086837862842852,24.385844089219614,24.806440353393555,1916800
2022-12-23,24.76263119776428,25.15693960576716,24.666243918089705,25.130653381347656,1532500
2022-12-27,25.20951492859675,25.34095106215449,25.086839755481897,25.253326416015625,1605000
2022-12-28,25.402287571210742,25.402287571210742,24.675005856394403,24.815204620361328,3244900
2022-12-29,24.990454418285825,25.47238747029291,24.98169178644737,25.244564056396484,1421200
2022-12-30,25.156941003680398,25.262090921104793,24.8590198587973,25.200754165649414,2233000
2023-01-03,25.23580358255306,25.507440178870286,24.596146445356904,24.631196975708008,4295300
2023-01-04,24.771394007313454,24.99921742462277,23.597228064189142,23.903913497924805,8624200
2023-01-05,23.64980066694464,23.798762058267787,22.510685324803667,22.66840934753418,8116400
2023-01-06,22.87870777751624,23.35187818040667,22.79984576515099,23.15910530090332,4184300
2023-01-09,23.141578324329494,23.930196718287036,23.027667465626017,23.877622604370117,4583600
2023-01-10,23.8513333474148,23.982771131639996,23.316826265349025,23.860095977783203,2932500
2023-01-11,23.91267581436128,24.306984219988863,23.877625286944888,24.298221588134766,3086700
2023-01-12,24.324506987693187,24.44718047846042,24.096683596767633,24.26317024230957,6403400
2023-01-13,24.026586724832267,24.455945658572638,23.91267585314651,24.412134170532227,4944800
2023-01-17,24.482229851650846,24.692527970782812,24.17554446784556,24.184307098388672,3161800
2023-01-18,24.315746455976914,24.455945220757737,23.562176841804156,23.588464736938477,4381700
2023-01-19,23.492072402635642,23.59722228923781,23.13281293630442,23.343111038208008,5246000
2023-01-20,23.42197780695178,23.605989728168016,23.16786817545451,23.597227096557617,2983000
2023-01-23,23.570939745506784,23.886387805554225,23.39569212315908,23.579702377319336,2716100
2023-01-24,23.570939240948714,23.711138004346243,23.255492858954824,23.64980125427246,3774700
2023-01-25,23.404450158543284,23.75494870203505,23.132815291507992,23.66732406616211,8757300
2023-01-26,23.72866541687178,24.210598500790287,23.544655149983306,24.20183753967285,3864100
2023-01-27,24.184310641008146,24.28069624849955,23.623513903207485,23.63227653503418,4816600
2023-01-30,23.430737714750116,23.58846172279981,23.13281495983422,23.17662811279297,4121100
2023-01-31,23.217194362738844,24.178331676501738,23.076110140705445,24.169513702392578,5743000
2023-02-01,23.993156550114275,24.037246418760354,23.199557414906568,23.631628036499023,4940400
2023-02-02,23.71980394751067,23.860888150710156,23.314187283776235,23.384729385375977,5524400
2023-02-03,23.217190807225478,23.30536885295679,22.961476324646643,23.13783073425293,3681400
2023-02-06,23.04965358620555,23.129013662268825,22.741032936911026,23.111377716064453,2821700
2023-02-07,22.952658224333383,23.42881697766618,22.802756051980104,23.296550750732422,3462800
2023-02-08,23.18191940316742,23.270095762497473,22.926203251912778,23.06728744506836,4631700
2023-02-09,23.164283335626596,23.252461376344936,22.538220760196996,22.555856704711914,3745400
2023-02-10,22.573492588635084,23.102559149668764,22.44122636884072,23.0231990814209,3454500
2023-02-13,23.023202628329653,23.270099161487188,22.99674870755285,23.23482894897461,2368500
2023-02-14,23.155467086508054,23.42881751940596,22.9614767279767,23.181921005249023,2019700
2023-02-15,23.02320106842123,23.605173831228136,22.996747149436775,23.534631729125977,3449000
2023-02-16,23.16428624264927,23.437636689509866,23.06729021750087,23.252464294433594,3325500
2023-02-17,23.234827054144894,23.261279290907993,22.908568785263725,23.129013061523438,3229400
2023-02-21,22.979109587200302,23.005563504324105,22.50295085196568,22.547039031982422,2634000
2023-02-22,22.599947233460888,22.65285507250553,22.34423273883744,22.388320922851562,2901000
2023-02-23,22.538223103098552,22.66167304567964,22.273690635300998,22.388320922851562,7165100
2023-02-24,22.308957455380142,22.485313528344918,21.965064963140602,22.32659339904785,3863100
2023-02-27,22.652854566027337,23.28773348366054,21.72698758572383,21.938613891601562,9350500
2023-02-28,21.85925454632802,22.458861545934404,21.753440557070245,21.762258529663086,7601600
2023-03-01,21.762258120802848,22.194328678596623,21.665262105960235,21.718168258666992,4371200
2023-03-02,21.6388095720536,21.920977958405825,21.383093420761735,21.726985931396484,3317300
2023-03-03,21.81516619838502,22.15905874410693,21.70935388363508,22.132606506347656,3246500
2023-03-06,22.176692183770356,22.31777637539373,21.98270184075227,22.04442596435547,4768200
2023-03-07,22.176696886782793,22.256056971632862,21.515363967603246,21.61236000061035,2799900
2023-03-08,21.665262992473867,22.07969930422775,21.61235683760226,21.797529220581055,4575800
2023-03-09,21.7446239835089,22.10615247379427,21.35664157374299,21.418367385864258,3208300
2023-03-10,21.374276809320957,21.391912755054886,20.439593549555408,20.510135650634766,5486000
2023-03-13,20.36905171359778,21.153832808552295,20.183877644694043,20.19269561767578,5837200
2023-03-14,20.651221063684055,20.933389484546506,20.29851053760599,20.474864959716797,5635800
2023-03-15,20.22796827321885,20.45723053382967,19.945799854576748,20.324962615966797,4902900
2023-03-16,20.183873921841812,20.660034283891104,20.086879600645748,20.501314163208008,4643700
2023-03-17,20.32495937004893,20.377867201487216,19.65481032372568,19.74298667907715,8431200
2023-03-20,19.831167684185655,20.183878203946133,19.742989633781427,19.972251892089844,5717700
2023-03-21,20.1838810276586,20.510139355240646,20.02516085109742,20.254423141479492,5516700
2023-03-22,20.104514621310997,20.289688663058254,19.59308403636809,19.60190200805664,2989700
2023-03-23,19.57545476244221,19.795899065254144,19.16101839676758,19.363826751708984,3238200
2023-03-24,19.19628972671797,19.601906424645648,18.98466340407877,19.584270477294922,3925000
2023-03-27,19.83998547883185,19.94579947473577,19.62835916888041,19.928163528442383,5489200
2023-03-28,20.007522339299566,20.38668675134075,19.94579821303357,20.219148635864258,3687500
2023-03-29,20.421956658881243,20.70412505014251,20.28087246325061,20.68648910522461,4271000
2023-03-30,20.88048142915342,21.12737793404984,20.765849467431828,20.783485412597656,5041500
2023-03-31,20.933388096102245,21.286098598786158,20.906934177704823,21.233192443847656,4311000
2023-04-03,21.162649276857024,21.34782165073852,20.880480888929263,21.003929138183594,3467700
2023-04-04,21.074471235165536,21.109743124584632,20.80112081959255,21.003929138183594,2781400
2023-04-05,20.968659395128157,21.374276041295655,20.968659395128157,21.25082778930664,3539500
2023-04-06,21.374277578651874,21.515361785888672,21.197923160534085,21.515361785888672,4738900
2023-04-10,21.391912436820984,22.026791337090494,21.347822573142064,21.956249237060547,5365700
2023-04-11,21.982705651604707,22.441230194797164,21.929799491038352,22.353052139282227,5145000
2023-04-12,22.47649777865597,22.69694205072814,22.159057488678016,22.317777633666992,4044000
2023-04-13,22.22078169090516,22.58231013641407,21.929795340084418,22.520586013793945,3830700
2023-04-14,22.397135341635185,22.485313377526126,21.806344687578882,21.920976638793945,3869200
2023-04-17,21.409549891851036,21.691718311866133,21.03038544675958,21.453638076782227,7225000
2023-04-18,21.47127300263611,21.656445388770745,21.312552853459927,21.532997131347656,4386500
2023-04-19,21.45363444782635,21.63880849329871,21.33900417728149,21.60353660583496,2833500
2023-04-20,21.400729900946896,21.4536360542479,20.88929926742037,21.048019409179688,4972100
2023-04-21,21.109743002696177,21.400729361298545,21.04801887842541,21.162649154663086,4430500
2023-04-24,21.145011791228086,21.33900380518366,20.959839430840823,21.30373191833496,3268800
2023-04-25,21.23319178666136,21.23319178666136,20.986293601496172,21.048019409179688,2764100
2023-04-26,20.845209005067122,20.959840963853495,20.298508173775414,20.333778381347656,3910800
2023-04-27,20.55422317101077,20.889299401736338,20.527770935118323,20.783485412597656,4640300
2023-04-28,20.708891491714997,21.144026664264054,20.700010974668842,21.010822296142578,3752900
2023-05-01,20.9486566752133,21.099622050796448,20.5490419475564,20.566802978515625,3848900
2023-05-02,20.54904361724422,20.566804649646595,19.820858226599494,20.069507598876953,5597100
2023-05-03,20.17606740433325,20.362554829245834,19.883017188429207,19.93630027770996,4575700
2023-05-04,19.891903492179857,19.99846800796836,19.510049710133863,19.96294593811035,9565600
2023-05-05,20.060627560652012,20.229353984924224,19.65213227459066,20.131669998168945,8358700
2023-05-08,20.43360130222447,20.48688270827479,18.99498978858291,19.279159545898438,10712700
2023-05-09,19.199236844873806,19.811977202995514,18.86178401301221,19.776456832885742,12860300
2023-05-10,20.016224478294017,20.300394197212473,19.87413792504966,20.105026245117188,7297700
2023-05-11,19.980703788247077,20.033985190755867,19.49228726204847,19.563329696655273,4653900
2023-05-12,19.74981603565795,19.900781425379467,19.57221079078783,19.63437271118164,5058700
2023-05-15,19.74981890914252,19.829741873787256,19.474529638580396,19.52781105041504,4990300
2023-05-16,19.51004545750866,19.5633285506815,18.435528485300303,18.515451431274414,5993100
2023-05-17,18.55985499955193,18.835144245621006,18.41777011811077,18.604257583618164,5808800
2023-05-18,18.435532380937953,18.54209520223127,18.16912194013365,18.524335861206055,5175700
2023-05-19,18.675298847696983,18.772981138917412,18.444410506455924,18.479930877685547,5907500
2023-05-22,18.542095373207765,18.79962529898139,18.497694479557044,18.79074478149414,3653100
2023-05-23,18.533215609832354,18.78186331172624,18.337847622589518,18.435531616210938,3169100
2023-05-24,18.337843924251857,18.38224650048177,17.902708839909245,17.991512298583984,5220400
2023-05-25,17.938236352370495,17.99151776625366,17.538621513782722,17.716228485107422,5551800
2023-05-26,17.716226003052086,17.716226003052086,17.334372253851875,17.645183563232422,4689900
2023-05-30,17.74286594173638,18.062557769301662,17.66294298484506,17.671823501586914,7773100
2023-05-31,17.60078182310662,17.716226851961217,17.334373084463703,17.529739379882812,7029700
2023-06-01,17.654064178466797,17.85831269574675,17.485339425381262,17.654064178466797,4703200
2023-06-02,17.83166782497795,18.071436674267126,17.760625391164698,17.929351806640625,7185000
2023-06-05,17.99151283806164,18.1779985824638,17.742863485073613,17.831666946411133,6366800
2023-06-06,17.81390810015849,18.14248043926925,17.778387727538203,17.876070022583008,12934800
2023-06-07,18.106958696989786,18.382249635205323,17.796149079303508,18.36448860168457,14685100
2023-06-08,18.400006926180247,18.400006926180247,17.831667467081303,18.124717712402344,14641500
2023-06-09,18.186881144009295,18.23128372656594,17.61854163756692,17.84054946899414,7058900
2023-06-12,17.920473962756343,18.124720778700883,17.671824560442023,18.018157958984375,5614100
2023-06-13,17.964872983725442,18.524333657200597,17.94711195102791,18.497692108154297,8249600
2023-06-14,18.64865681362601,18.719699248021747,18.31120567369257,18.417768478393555,4741800
2023-06-15,18.44441167348059,19.137075047245048,18.41777012303373,19.08379364013672,6267800
2023-06-16,19.137075913884008,19.243640426711927,18.90618924136355,18.950590133666992,12279000
2023-06-20,18.870664765007113,18.870664765007113,18.550972961094537,18.65753746032715,3434600
2023-06-21,18.56873559779273,18.790743437741266,18.39112864831974,18.630897521972656,3938400
2023-06-22,18.160241520644337,18.57761563930563,17.65406223573338,18.568735122680664,13166800
2023-06-23,18.471053444879484,18.506575515824235,18.098080168887417,18.14248275756836,13059500
2023-06-26,18.169120701397635,18.44441164083849,18.124719811183503,18.391128540039062,5520300
2023-06-27,18.55097408943073,18.657538595144974,18.10695842089454,18.568735122680664,7256300
2023-06-28,18.462172972375406,18.47993231247642,17.867191887463328,17.938234329223633,5914700
2023-06-29,17.813910376471668,18.213525205672298,17.760628963840105,18.14248275756836,3254000
2023-06-30,18.28456592155039,18.45329235498218,18.151361555698088,18.408889770507812,3843600
2023-07-03,18.284566490234564,18.755223737588775,18.284566490234564,18.7108211517334,2361000
2023-07-05,18.639777785818826,19.172596933220202,18.568735345751,19.04827308654785,4642200
2023-07-06,18.772981461928683,18.799623011148267,18.44441082381375,18.73746109008789,3372200
2023-07-07,18.657538037761494,18.95946881884892,18.613135455963164,18.728580474853516,4315900
2023-07-10,18.639778431791928,18.85290575938146,18.497693546732236,18.666419982910156,6638300
2023-07-11,18.728580773970858,19.012750526877475,18.6664188522457,19.003870010375977,2250400
2023-07-12,19.1814784023044,19.385725215916995,19.04827403228686,19.172597885131836,3217700
2023-07-13,19.199239243966407,19.412366572612623,19.199239243966407,19.385725021362305,4292700
2023-07-14,19.34132442271863,19.34132442271863,19.021632578013794,19.18147850036621,2752900
2023-07-17,19.030511361952907,19.16371572051932,18.790742500262176,18.986108779907227,2656000
2023-07-18,18.835142401241747,19.341321647318246,18.781860999365094,19.314680099487305,4113200
2023-07-19,19.359083570763918,19.723176304150716,19.359083570763918,19.6254940032959,4282900
2023-07-20,19.64325493542572,19.696536344140913,19.341324129730552,19.385725021362305,4261200
2023-07-21,19.47452942939678,20.033988482115028,19.403486983118505,19.971826553344727,3811600
2023-07-24,20.051747074997216,20.069508107850023,19.163715757780714,19.199237823486328,7193000
2023-07-25,19.074912210850805,19.510047351288655,18.97722991812251,19.421245574951172,6787100
2023-07-26,19.3502051179291,19.616613861776706,19.305802531430842,19.447887420654297,4084600
2023-07-27,19.447885470470418,19.55444997359474,18.86178493774995,18.986108779907227,4733900
2023-07-28,19.305797389267582,19.439001725711968,19.074909082330965,19.27027702331543,4272700
2023-07-31,19.463573806238237,19.597805008361068,19.266701490247577,19.35618782043457,3825200
2023-08-01,19.177211339965336,19.26669936713344,18.711874964164902,18.801362991333008,4716200
2023-08-02,18.56869759097527,18.899802829150307,18.46131160088427,18.82821273803711,4754800
2023-08-03,18.613443031126664,18.756623230839743,18.46131385557619,18.479211807250977,6175400
2023-08-04,18.51500603583675,18.51500603583675,17.53064097171751,17.57538414001465,7884000
2023-08-07,17.718566164601672,18.058620423564292,17.56643698703263,17.629079818725586,4290500
2023-08-08,17.476948421260335,17.602230655047798,17.1726901047687,17.55748748779297,5062300
2023-08-09,17.817000620556193,18.04966884129124,17.49484436002422,17.548538208007812,6259900
2023-08-10,17.67382043961807,17.906488660353116,17.423254269555162,17.548538208007812,4916100
2023-08-11,17.55748661643924,17.57538285834755,17.280073531331162,17.414304733276367,3865400
2023-08-14,17.342715782693134,17.360613732617782,16.84158513270014,17.02056121826172,4722400
2023-08-15,16.805792850791477,16.814741826771446,16.04514696092034,16.1077880859375,9257400
2023-08-16,16.116733339290082,16.63576187834521,16.05409222874171,16.47468376159668,11081300
2023-08-17,16.546275110874188,16.60891622621092,16.125683545868714,16.152528762817383,5883400
2023-08-18,16.080937654903334,16.20622158448826,16.018296543532006,16.11673355102539,6197900
2023-08-21,16.018301313221784,16.089891419940656,15.90196802986966,16.027250289916992,3849900
2023-08-22,16.027245895084018,16.13463187913739,15.88406572090773,16.071989059448242,5206300
2023-08-23,16.34045192370452,16.447836192750557,16.161475866171553,16.39414405822754,7279300
2023-08-24,16.295709217643076,16.519428465816162,15.794578579651242,15.857219696044922,5114100
2023-08-25,16.01829596958051,16.286760060349785,16.01829596958051,16.161476135253906,3195400
2023-08-28,16.23306807865997,16.322556119173154,15.982503613433932,16.036195755004883,2336000
2023-08-29,16.13463129267494,16.385195734954763,16.027245312524837,16.29570770263672,4705600
2023-08-30,16.224121718363033,16.43889373294111,16.179378544317498,16.30466079711914,3083400
2023-08-31,16.403093546906124,16.403093546906124,15.991450991232258,16.045143127441406,5258000
2023-09-01,16.10778684434755,16.20622386569706,15.696144222054187,16.009349822998047,5346800
2023-09-05,15.964603622948713,16.018295757655327,15.53506313161143,15.606653213500977,5297900
2023-09-06,15.588756866554345,15.606654815574561,15.40978079003691,15.597705841064453,10449000
2023-09-07,15.722988037630843,15.73193701212223,15.114471426955335,15.203959465026855,9263400
2023-09-08,15.20396071540667,15.56191119028838,15.18606276495196,15.454526901245117,6048900
2023-09-11,15.526116076718322,15.696143182283558,15.382935895245197,15.427679061889648,4543800
2023-09-12,15.275547910416151,15.454523967300776,15.212906802559184,15.239753723144531,8104700
2023-09-13,15.32029442657254,15.41872973229309,15.195010490535468,15.203959465026855,6629100
2023-09-14,15.373985392484474,15.66929470077648,15.284497361247636,15.561908721923828,11388300
2023-09-15,15.597706167454884,15.73193737423064,15.391884869942567,15.427679061889648,10176800
2023-09-18,15.400832427968878,15.454526277164758,15.221858051176564,15.284499168395996,5241700
2023-09-19,15.257651865035811,15.302396738254947,14.98024047844672,14.998138427734375,6291500
2023-09-20,15.11447164594121,15.293447724677344,15.007087364173437,15.024985313415527,5185100
2023-09-21,14.854959482548523,15.007088650460814,14.69388133924815,14.70283031463623,5510700
2023-09-22,14.622288464918238,14.68492957389117,14.246440104238443,14.282235145568848,6984700
2023-09-25,14.183800159841494,14.55964855138072,14.112210071302705,14.532801628112793,7299600
2023-09-26,14.470161271105978,14.514904438717897,14.09431285990157,14.1927490234375,6904400
2023-09-27,14.192748200055576,14.29118521130197,13.98692691003342,14.255390167236328,6600800
2023-09-28,14.389621371093867,14.443313510489086,13.288923125859032,13.31576919555664,10088100
2023-09-29,13.521589923378764,13.816899238037001,13.441051717634718,13.602128982543945,9409600
2023-10-02,13.494746172188545,13.539490196455235,12.617767051615042,12.671459197998047,9800200
2023-10-03,12.438789776959684,12.528277817021172,11.84817110213322,12.116634368896484,16112300
2023-10-04,12.179276432658657,12.224020456171308,11.561811639132102,11.812376976013184,10910000
2023-10-05,11.758681491327547,11.758681491327547,11.06067697095917,11.284396171569824,16193800
2023-10-06,10.828011755739514,11.185962204928758,10.228444113281636,11.141218185424805,27880000
2023-10-09,11.141216158145095,11.418628345854133,11.078575054290585,11.347038269042969,12585200
2023-10-10,11.508117830714863,11.857120165458094,11.364937648283139,11.633400917053223,10449600
2023-10-11,11.71393954283208,12.009248871355478,11.526015347097083,11.982402801513672,9173400
2023-10-12,11.803426682697392,11.839221726826512,11.517066329664427,11.678144454956055,13743600
2023-10-13,11.803426880738854,11.982402957808542,11.669195676357774,11.776580810546875,9307300
2023-10-16,11.866069068175557,12.367199703644188,11.78553000269137,12.268763542175293,10671300
2023-10-17,12.009249412145767,12.447738937466056,11.946608295220358,12.304558753967285,8952700
2023-10-18,12.241917187364956,12.438789505733537,12.143480174759485,12.411943435668945,11462800
2023-10-19,12.331405459053085,12.635663791342415,12.322457337190242,12.385098457336426,10553100
2023-10-20,12.304559083882381,12.474585342990684,12.17032787160852,12.37614917755127,12450700
2023-10-23,12.188224978897,12.787792653960423,12.125583860237645,12.528278350830078,8186800
2023-10-24,12.671456277746085,13.038355656019355,12.662507304270864,13.00256061553955,8650500
2023-10-25,12.832536717882302,13.15469214072601,12.823587742781335,13.136795043945312,7998400
2023-10-26,13.18153575938533,13.396306854731215,13.109945678743728,13.333664894104004,6991000
2023-10-27,13.25312918503014,13.38736039811328,13.002563002257128,13.19943618774414,18329700
2023-10-30,13.33366632081157,13.494744446201137,13.172589048843173,13.378410339355469,9187600
2023-10-31,13.483381271362305,13.510529640946219,13.275248949241004,13.483381271362305,8905100
2023-11-01,13.510529070253186,13.528627119540984,13.302395893919885,13.438135147094727,15484100
2023-11-02,13.601021703450956,14.044435583092573,13.57387419669859,14.026336669921875,12379500
2023-11-03,14.478799690461985,15.238936812291833,14.143977551180496,15.19369125366211,12325300
2023-11-06,15.04890060250175,15.311329656779845,14.768374361658543,14.786473274230957,9131900
2023-11-07,14.840768512497558,14.867916881770622,14.569291723796239,14.605487823486328,5877500
2023-11-08,14.813621356504493,14.840767998830632,14.551192307303364,14.677881240844727,6343200
2023-11-09,14.750276091752271,14.78647391847423,14.107780201503898,14.143977165222168,6536000
2023-11-10,14.279716050572791,14.406405859410652,14.098731225807072,14.207322120666504,4816000
2023-11-13,14.243519157960304,14.388307018508232,14.035386824173585,14.06253433227539,5024900
2023-11-14,14.632638799092947,15.34752872387829,14.614539883020498,15.329431533813477,7531900
2023-11-15,15.238937261621732,15.628055290937482,15.184642244463655,15.39277458190918,7047100
2023-11-16,15.447069239421882,15.555660997217233,15.157493519977532,15.302281379699707,4826900
2023-11-17,15.456119056261517,15.492316885038552,15.238937261621732,15.39277458190918,4858200
2023-11-20,15.320379296610698,15.619004453603974,15.08509860837246,15.57375717163086,4738200
2023-11-21,15.492316639624864,15.55566111297376,15.048901874167692,15.148444175720215,5930500
2023-11-22,15.257035820789316,15.311330836683272,15.048901762182183,15.302281379699707,4408200
2023-11-24,15.266083294686874,15.456116688633832,15.257033838878845,15.320378303527832,2055800
2023-11-27,15.284182465732577,15.356576395593665,15.094149047100009,15.302281379699707,4581000
2023-11-28,15.329429092955996,15.628054256571687,15.175591782850496,15.537561416625977,3751000
2023-11-29,15.64615469691798,15.818089210988541,15.38372560806155,15.582808494567871,5351400
2023-11-30,15.646152822787846,15.854285141842212,15.41992159094423,15.57375717163086,8903800
2023-12-01,15.501363221080993,16.41533760335245,15.501363221080993,16.406288146972656,5483700
2023-12-04,16.198155849045982,16.415337624417806,16.026219629623874,16.270549774169922,7498900
2023-12-05,16.261500662908094,16.351993502735446,16.062417796093804,16.23435401916504,4779200
2023-12-06,16.406288516228912,16.469634712313212,16.16196009250463,16.23435401916504,10153300
2023-12-07,16.342943516143546,16.58727365795146,16.234353492678228,16.442485809326172,4040500
2023-12-08,16.424389363406483,16.523931671538648,16.315799323632813,16.487733840942383,6169900
2023-12-11,16.37009446783404,16.64157129533737,16.198158223211227,16.33389663696289,5257200
2023-12-12,16.406287641530316,16.53297830093706,16.16195923083236,16.478681564331055,4472200
2023-12-13,16.578224551597742,17.573642326413555,16.379141687037517,17.492198944091797,10544600
2023-12-14,17.872269360196732,18.315682418214887,17.60079254133093,17.7636775970459,10522500
2023-12-15,17.736529008215157,17.881316859220398,17.338361554947085,17.510297775268555,10852600
2023-12-18,17.58269284466178,17.591742301689262,17.130230349332376,17.211673736572266,4448500
2023-12-19,17.43790475834638,17.646037089259973,17.347411915251254,17.51934814453125,5259700
2023-12-20,17.465050973615888,17.492199343679093,16.60537330036965,16.623472213745117,6999800
2023-12-21,16.831605283423126,17.21167385106843,16.795407455072407,17.057836532592773,4595400
2023-12-22,17.157376485312543,17.48315002460572,17.066885369737676,17.284067153930664,2907700
2023-12-26,17.311214087610235,17.591742073805868,17.220722970522534,17.51934814453125,2204900
2023-12-27,17.492196462454267,17.555540922827255,17.356458086511132,17.446950912475586,2940900
2023-12-28,17.31121318563085,17.64603616983505,17.31121318563085,17.510297775268555,3077500
2023-12-29,17.35646105552464,17.56459338264124,17.320263228543986,17.4198055267334,3749600
2024-01-02,17.320263626309597,17.6731855434464,17.193574680982632,17.501249313354492,4785300
2024-01-03,17.29311864611844,17.33836420923135,16.804458279662533,17.130231857299805,7540700
2024-01-04,17.275020170294283,17.311216276504652,16.967345500471783,17.075937271118164,4501400
2024-01-05,17.012588500976562,17.51029826292454,16.85875118924826,17.012588500976562,12185600
2024-01-08,16.913047243229766,17.410755258978327,16.913047243229766,17.25691795349121,4824200
2024-01-09,17.012588255146806,17.311213417597546,16.97639215491414,17.066884994506836,3265800
2024-01-10,17.021639349675365,17.238821149992514,16.949245416236312,17.084983825683594,2884900
2024-01-11,16.940196771758306,16.985444061083808,16.08051898666495,16.315799713134766,4921000
2024-01-12,16.4515364664972,16.777310012687618,16.4515364664972,16.686817169189453,4861300
2024-01-16,16.415337213650997,16.578223972605723,16.107662608071465,16.189105987548828,4828800
2024-01-17,15.890482980278932,16.116714236878604,15.519463857536069,15.745695114135742,7030900
2024-01-18,15.637107057018572,15.76379602442942,15.474220255485921,15.727598190307617,4630800
2024-01-19,15.836187345458455,15.845236802491039,15.184641973179415,15.28418254852295,6380700
2024-01-22,15.383724712996898,15.727595447138267,15.1665429241696,15.18464183807373,7773200
2024-01-23,15.329428428447978,15.365624527252798,15.03985273398027,15.211787223815918,5105200
2024-01-24,15.47421635555524,15.528511367046368,14.913162150122595,14.93126106262207,5300400
2024-01-25,15.257035327643251,15.76379282029118,15.130344659975735,15.501363754272461,7909200
2024-01-26,15.591858428832765,15.754745216413212,15.501365577287228,15.519464492797852,5193100
2024-01-29,15.519462822275313,15.709497962666223,15.229887109305736,15.637104034423828,4556000
2024-01-30,15.537561648473389,15.600906119578386,15.193690922757375,15.356575965881348,4965900
2024-01-31,15.48731390428435,15.560453449248563,15.15818508005325,15.24960994720459,7354800
2024-02-01,15.295322225743881,15.688447952270508,15.112474226655848,15.688447952270508,4543300
2024-02-02,15.322750397467521,15.816441919198153,14.94790998940658,15.560454368591309,10426900
2024-02-05,15.258752143615212,15.331891686352066,14.838198465040119,15.09418773651123,5550500
2024-02-06,15.011908166296053,15.222184170577362,14.966196597986048,15.085047721862793,5464400
2024-02-07,15.194758235961094,15.277038711834663,14.765061812460793,14.920483589172363,8234000
2024-02-08,14.856483501552841,14.929623042886039,14.600495106886644,14.810771942138672,6388900
2024-02-09,14.801630384966138,15.066760588145462,14.746774417038544,15.04847526550293,5498400
2024-02-12,15.103330843737394,15.450743246059897,15.00276331558264,15.43245792388916,6294100
2024-02-13,15.02105068033552,15.12161822216558,14.353651152516306,14.627924919128418,7946300
2024-02-14,14.746773934436922,14.957051650375812,14.5273561731524,14.755916595458984,7907900
2024-02-15,14.957052770143184,15.469029619218144,14.902196799903981,15.341035842895508,6395700
2024-02-16,15.103329780189036,15.405030599623787,15.002762259116059,15.331891059875488,5774000
2024-02-20,15.185612739672795,15.441600269699348,14.993620348368614,15.011905670166016,5732400
2024-02-21,15.039334207060731,15.213039539184278,14.92048135478217,15.130757331848145,4480900
2024-02-22,14.993622693349721,15.139901803038242,14.618782256799818,14.627924919128418,6579900
2024-02-23,14.655352906114217,14.8199155966754,14.545642701955558,14.627924919128418,5890600
2024-02-26,14.518214492695968,14.573068718748937,14.088518986450762,14.216513633728027,10295600
2024-02-27,14.435931128913897,14.646207970370737,13.430261098069105,13.805102348327637,14453800
2024-02-28,13.731964883059119,14.06109287858125,13.585684902045905,13.768534660339355,11942400
2024-02-29,13.95138238765334,14.216513468880914,13.84167306492733,13.896527290344238,8748100
2024-03-01,13.896527803879508,14.179944218647611,13.56739982353881,14.1433744430542,7914100
2024-03-04,14.152516384438279,14.847343000038627,14.106804818376657,14.69192123413086,7255000
2024-03-05,14.719348859861611,15.706733659178129,14.646209309682034,14.765060424804688,16423200
2024-03-06,15.185614535560994,15.28618032977133,14.710206575311242,14.829057693481445,13567000
2024-03-07,15.08504585544705,15.112473839310224,14.765059685514032,14.774202346801758,6692600
2024-03-08,14.9387675791249,14.99362180606583,14.701063604001627,14.856485366821289,17778700
2024-03-11,14.883913159706697,15.240468245888454,14.783345625128494,14.984478950500488,10349400
2024-03-12,14.92048191166463,14.957052557971998,14.445074844267417,14.573068618774414,6213800
2024-03-13,14.637066536303749,14.810773620574592,14.362792789276032,14.399362564086914,12248400
2024-03-14,14.307936997694744,14.454216961741176,13.58568332626393,13.741105079650879,14105300
2024-03-15,13.768533671948578,13.951382545223737,13.649681686346675,13.722821235656738,16883900
2024-03-18,13.713677939186727,13.768533034576025,13.475973978986705,13.603968620300293,9107000
2024-03-19,13.686250340248998,14.335364441139689,13.585682814263878,14.207369804382324,8790800
2024-03-20,14.125087600173455,14.271366686814941,13.96052406364785,14.207369804382324,9195200
2024-03-21,14.216512960209931,14.536498255405247,14.170800526069982,14.408504486083984,34627800
2024-03-22,14.600496729687231,14.93876736392405,14.46335942052601,14.847342491149902,11787400
2024-03-25,14.84734189765062,15.112473843718973,14.783345012402215,15.039334297180176,10622700
2024-03-26,15.167329737840802,15.432459969319865,15.07590485865389,15.213041305541992,14859300
2024-03-27,15.432459453735172,15.807301620256824,15.222183459279579,15.770730972290039,10702700
2024-03-28,15.843868555523668,16.438127560859648,15.752443690752536,16.39241600036621,11908100
2024-04-01,16.52041244506836,16.556983094423785,16.09071777784935,16.52041244506836,8752600
2024-04-02,16.410703909780096,16.55698301896606,16.154714596812397,16.291851043701172,7593100
2024-04-03,16.218711128441942,16.447272449435406,16.154714237569294,16.364990234375,6434400
2024-04-04,16.65754735456973,17.05067307992006,16.520410919717943,16.584407806396484,9475600
2024-04-05,16.45641291650592,16.712402189636123,16.246136947747676,16.529552459716797,7587100
2024-04-08,16.721547176731,16.80382764847847,16.502126772789406,16.730688095092773,7052000
2024-04-09,16.79468763778285,16.950109415100265,16.538698315205753,16.721548080444336,7804200
2024-04-10,16.27356304094134,16.291848362526476,15.862153767981283,16.163854598999023,6844500
2024-04-11,16.374133260591343,16.38327592288853,15.97186483843768,16.291851043701172,8324800
2024-04-12,16.20042451514445,16.4289858179507,15.386746835165205,15.40503215789795,7682500
2024-04-15,15.450743588034353,15.725018195313083,14.554783707249376,14.774202346801758,10443200
2024-04-16,14.719348986195444,14.83820010233818,14.463359686477592,14.545641899108887,12295200
2024-04-17,14.637065489740733,14.92962366730962,14.381076212475811,14.755916595458984,7886800
2024-04-18,14.938767050955587,15.094188808280217,14.765059970702326,14.874770164489746,5497500
2024-04-19,14.838200063143798,15.075904038585826,14.810773821528771,14.993621826171875,7100700
2024-04-22,15.01190734976956,15.32275087996697,14.792488695003941,15.26789665222168,6514900
2024-04-23,15.222182052905838,15.843869060627883,15.185613152102118,15.661019325256348,5742400
2024-04-24,15.487317766849998,15.944440472829639,15.423320867018406,15.880443572998047,5290100
2024-04-25,15.706732630991388,15.871297044068907,15.587879779864597,15.661019325256348,4465600
2024-04-26,15.761585543416079,15.971861500958582,15.67016068333285,15.73415756225586,4772200
2024-04-29,15.907865061209897,16.419841850512466,15.789013960469452,16.328418731689453,8094100
2024-04-30,16.01730623815025,16.561987097906812,15.980377886581328,16.52505874633789,8122400
2024-05-01,16.525059500473674,17.125131154127704,16.377349609138555,16.774320602416992,8971500
2024-05-02,17.014348783644685,17.549797553748654,16.894333402280974,17.475942611694336,11059100
2024-05-03,17.282070998020583,18.168331997346055,16.940492576836416,17.235912322998047,11127600
2024-05-06,17.41131854648409,17.54979633309923,17.16205747407248,17.429780960083008,9578100
2024-05-07,17.59595533058388,17.817520145393633,17.300535577504203,17.392854690551758,8983200
2024-05-08,17.17129003981297,18.039086893406743,17.0328122493388,17.882144927978516,11959500
2024-05-09,17.872913726054428,18.509911945965218,17.780594607550615,18.45452117919922,7898300
2024-05-10,18.50991087465663,18.879187327299064,18.242187383415555,18.408361434936523,8197900
2024-05-13,18.463751009576114,18.65761954997322,18.39912816277708,18.426822662353516,7010100
2024-05-14,18.639160717081324,18.879189737607184,18.509913237819184,18.759174346923828,9218400
2024-05-15,19.193072013321473,19.654665836508535,19.156143662262977,19.506954193115234,10406800
2024-05-16,19.580808639526367,19.940853009884556,19.396172171422272,19.580808639526367,12829200
2024-05-17,19.479257479337246,19.848532143797947,19.36847419957879,19.645431518554688,9083200
2024-05-20,19.710054364730247,19.820835883648208,19.52541615207965,19.645431518554688,5920300
2024-05-21,19.396173821719515,19.663897339543574,19.24846393033228,19.423870086669922,8788700
2024-05-22,19.23922819779207,19.663893614881612,19.22076402465588,19.322315216064453,6937800
2024-05-23,19.3223198348138,19.386942695397252,18.897652555372602,18.98073959350586,6524600
2024-05-24,19.119215750791177,19.414637283529377,19.008434216749997,19.30385398864746,7006000
2024-05-28,19.41463683715038,19.866998572572815,19.37770848609188,19.506954193115234,6978500
2024-05-29,19.202301801342337,19.534649908178856,19.10998444796832,19.451562881469727,5329200
2024-05-30,19.54388254639464,20.153186252203543,19.460795517344273,20.097795486450195,7466400
2024-05-31,20.227041318477948,20.50399690979678,19.69159255064502,19.931621551513672,11403100
2024-06-03,20.1439551219559,20.1439551219559,19.036130950026433,19.165376663208008,7078200
2024-06-04,19.073056778642723,19.248462925826566,18.6206950397713,18.916114807128906,7232900
2024-06-05,18.97150669445716,19.497725167106623,18.95304427853677,19.2576961517334,6247500
2024-06-06,19.017667365080428,19.29462297646612,18.685319222744933,18.79610252380371,6630900
2024-06-07,18.482216345016916,18.8145626867097,18.31604229375021,18.343738555908203,5768500
2024-06-10,18.33450750587206,18.925347045280066,18.23295629972104,18.814563751220703,5453900
2024-06-11,18.556073391597955,18.722247461745294,18.14063821622962,18.306812286376953,6538600
2024-06-12,18.962276075419393,19.045361347885958,18.039088381640628,18.149869918823242,6665400
2024-06-13,18.048318167369697,18.399130466547838,17.928304545550272,18.094478607177734,5093500
2024-06-14,17.946769347827416,18.11294341525446,17.725204511538287,17.854450225830078,3960500
2024-06-17,17.70673861840907,17.7344331197349,17.051274500527995,17.392854690551758,8519300
2024-06-18,17.30053477587282,17.642114950069246,17.152824906177212,17.50363540649414,5872000
2024-06-20,17.494406762463694,17.54056544086653,17.26360984876808,17.411319732666016,4682100
2024-06-21,17.051273345947266,17.38362142607816,16.986650499441925,17.051273345947266,17808600
2024-06-24,17.143595025283826,17.66981172389397,17.10666843352842,17.531333923339844,4883000
2024-06-25,17.679042911646544,17.76212993991554,17.383623149285977,17.448246002197266,3922600
2024-06-26,17.309767692802083,17.826752261525066,17.30053560539838,17.457477569580078,8909500
2024-06-27,17.346697804975815,17.697508357758466,17.29130527492529,17.623653411865234,4599700
2024-06-28,17.734434739170275,17.734434739170275,16.01730682738348,16.220407485961914,28445300
2024-07-01,16.46043396948268,16.515824729526134,15.832666152855147,16.100391387939453,9712200
2024-07-02,16.174247221754243,16.38657994777151,15.915754059098045,16.18347930908203,8387000
2024-07-03,16.358885201522448,16.65430674086211,16.266567841372126,16.515827178955078,3243100
2024-07-05,16.62661254886395,16.66353914535892,16.201945243705314,16.349655151367188,6928000
2024-07-08,16.377349698262996,16.552755855493302,16.321958928921095,16.478900909423828,3802800
2024-07-09,16.414277662477954,16.626610407287433,16.294262277435536,16.321958541870117,4176200
2024-07-10,16.534291700076462,16.608146646241128,16.26656818054486,16.54352378845215,3388200
2024-07-11,16.93126151196357,17.282072041502097,16.866638658693898,17.217449188232422,5480700
2024-07-12,17.328232901044395,17.660579263195306,17.245145870296483,17.439014434814453,6349800
2024-07-15,16.848175609813016,16.9127984674038,15.657262625614427,15.694190979003906,13899300
2024-07-16,15.878828539696547,16.34042237211981,15.814203924051077,16.294261932373047,7590000
2024-07-17,16.128086753835962,16.220405866094172,15.481856489709703,15.59263801574707,8844200
2024-07-18,15.74034916125034,15.897291136502135,15.481857739076146,15.768045425415039,9984100
2024-07-19,15.878825755296397,15.952680685099804,15.749578307510117,15.786506652832031,4641800
2024-07-22,16.063464451045096,16.22040641898138,15.841899630577517,16.17424774169922,8080300
2024-07-23,15.998843164946772,16.506595708126834,15.980378987889829,16.2111759185791,4993000
2024-07-24,16.321959339299333,16.53429209448259,15.952684599667396,15.980379104614258,10045500
2024-07-25,15.998842827022743,16.165016895343662,15.82343667036835,15.906523704528809,11284600
2024-07-26,16.17424774169922,16.31272553438637,16.035769949012067,16.17424774169922,5224700
2024-07-29,16.257336705524153,16.358886159806307,15.99884350377502,16.238872528076172,5334500
2024-07-30,16.257334970279224,16.349652325983786,16.04500047397293,16.201942443847656,7028800
2024-07-31,16.515825038616306,16.681999082697097,16.303492320442206,16.423507690429688,18534600
2024-08-01,16.426304636755958,16.743269136543432,16.407659143200185,16.696657180786133,9614600
2024-08-02,16.12798369658878,16.46359550182367,15.708470718177491,15.969500541687012,10660600
2024-08-05,15.615246675546551,15.801698093373242,14.916056525895213,15.186410903930664,8794300
2024-08-06,15.177085853580923,15.792372949713586,15.167763106290156,15.400826454162598,6182900
2024-08-07,15.6618572954222,15.85763144513446,15.195730569033058,15.279633522033691,7055500
2024-08-08,15.279633279047836,15.680502541868812,15.195730327381478,15.522019386291504,11742500
2024-08-09,15.438113960901974,15.633888076131091,15.10250398614526,15.531339645385742,7689200
2024-08-12,15.522017682687657,15.60592062514533,15.326245335707837,15.57795238494873,6237000
2024-08-13,15.755081757485547,15.801695493338576,15.51269566544642,15.745759010314941,6322000
2024-08-14,15.792373657226562,15.94153406429687,15.503373812662069,15.792373657226562,5670200
2024-08-15,15.792372108578208,16.277142494952486,15.755081121401343,16.10001564025879,7799600
2024-08-16,16.090694427490234,16.202563843421757,15.997468728792427,16.090694427490234,6108300
2024-08-19,16.0720490838425,16.305112443720958,16.025437123119737,16.1932430267334,5804400
2024-08-20,16.118663064568455,16.2864671925678,16.0720493250139,16.202564239501953,7780300
2024-08-21,16.24917883683546,16.556822421606334,16.1559531309374,16.472919464111328,5766400
2024-08-22,16.463594594798288,16.631400488170836,16.351725184638067,16.566143035888672,6082900
2024-08-23,16.6593664486467,16.99497641130525,16.54749527567254,16.855138778686523,6788500
2024-08-26,16.93904481976284,16.976334032170126,16.678013220382685,16.687335968017578,4255700
2024-08-27,16.59411051209319,16.68733621167104,16.165274783420347,16.1932430267334,5240900
2024-08-28,16.202563643309166,16.26782287628425,15.960179319073706,16.034759521484375,4646100
2024-08-29,16.081371679807223,16.21188659110477,15.829662826762835,16.090694427490234,5947700
2024-08-30,16.230532143328844,16.267823134191527,15.848308377647921,15.969500541687012,5713800
2024-09-03,15.969501359773531,15.978824107966789,15.522020115291634,15.615245819091797,7982100
2024-09-04,15.624567754739388,15.94153406429687,15.587276763905656,15.792373657226562,8667000
2024-09-05,15.950856812005304,16.016114267832023,15.68982521056611,15.792373657226562,7326600
2024-09-06,15.848308297272586,15.885599287946144,15.083860769787664,15.093183517456055,8732000
2024-09-09,15.111825698813385,15.214374134611152,15.01860178786864,15.10250473022461,7817700
2024-09-10,15.139794871953036,15.568632356880522,15.121149377362226,15.32624626159668,6992100
2024-09-11,15.643210056320783,16.66868720102694,15.61524181890569,16.650043487548828,13642600
2024-09-12,16.733948120643007,17.181429295925128,16.491562039498824,16.892431259155273,9276000
2024-09-13,17.09752801896221,17.38652608388672,16.97633407751714,17.283979415893555,7082900
2024-09-16,17.32126820232288,17.92723256024548,17.32126820232288,17.722137451171875,10000500
2024-09-17,17.89926855306718,18.26284686210163,17.78739734667754,17.93655776977539,12312200
2024-09-18,17.992489405641052,18.318778442143806,17.768748809273156,17.9552001953125,10658500
2024-09-19,18.234875951846725,18.318778899847565,17.57297689332035,17.61958885192871,13604000
2024-09-20,17.861974948583114,17.861974948583114,17.470428450623267,17.61958885192871,19704200
2024-09-23,17.647556850420585,18.029780595757277,17.63823410320113,18.01113510131836,10068500
2024-09-24,18.039103531506544,18.309456091167455,17.80604018298096,17.81536293029785,9284400
2024-09-25,17.86197464617583,18.30013309532592,17.86197464617583,18.2069091796875,8380700
2024-09-26,18.365394267988233,18.66371509709899,18.19758835708033,18.309457778930664,6737500
2024-09-27,18.505230135544828,18.812873682927,18.505230135544828,18.710325241088867,6670300
2024-09-30,18.72897227242533,18.831520722678025,18.505231653982303,18.701004028320312,7123800
2024-10-01,18.626422647115895,18.924743452886887,18.290812629689658,18.86880874633789,6086000
2024-10-02,18.654391719278017,18.878132333559133,18.4306511049969,18.54252052307129,6538500
2024-10-03,18.570488323482383,18.65439127410205,17.80604079839857,17.834007263183594,8837100
2024-10-04,17.78739512405064,17.98316926623639,17.498397062676915,17.6289119720459,10667600
2024-10-07,17.563651659542813,17.712812039732103,17.228039915050918,17.405168533325195,7919000
2024-10-08,17.209394825926275,17.321266002753532,16.89243034420178,16.92039680480957,4914400
2024-10-09,16.780559923792314,16.920397567530827,16.407658947778906,16.491561889648438,7439000
2024-10-10,16.48223957564102,16.48223957564102,16.15595054626465,16.15595054626465,7463400
2024-10-11,16.06272638145222,16.23053228553997,15.922888720756537,16.146629333496094,7075000
2024-10-14,16.146628571653284,16.333079962538452,16.127983076938317,16.277143478393555,5815300
2024-10-15,16.845818799590237,17.069559404154703,16.19324248081027,16.230531692504883,10491900
2024-10-16,16.398337537628933,16.733949332460487,16.33308008377441,16.67801284790039,10226900
2024-10-17,16.67801292020949,16.761915869281147,16.016113853235595,16.081371307373047,8137500
2024-10-18,16.20256175098275,16.28646469116211,16.025434902277052,16.28646469116211,4422400
2024-10-21,16.3330786371377,16.472916279887873,15.932209423957,16.044078826904297,7460900
2024-10-22,15.866953104085791,15.978822514987447,15.596598767831036,15.848307609558105,11199300
2024-10-23,15.773727402236435,16.15595114921491,15.689824455033138,15.922887802124023,9463600
2024-10-24,15.904242523956384,16.00679096707369,15.708470163240344,15.829662322998047,6478700
2024-10-25,15.932210975923924,16.053403137277584,15.755082329515703,15.811017036437988,6809000
2024-10-28,15.913565844565369,16.19324294183257,15.87627663180913,15.894920349121094,5239100
2024-10-29,15.70847000222893,15.717792749519695,15.26098880106558,15.400826454162598,11215700
2024-10-30,15.475405908241198,15.522017864315492,15.260988065288009,15.307600021362305,11624000
2024-10-31,15.30760059528182,15.48472923564299,15.242343143078287,15.372858047485352,14759600
2024-11-01,15.158993768403857,15.262629476982253,13.830579927653659,13.858843803405762,30895200
2024-11-04,14.037848620916666,14.763294939095108,14.00016315623807,14.348753929138184,15466000
2024-11-05,14.198012571898056,14.62197518762209,13.953057492081525,14.612553596496582,14503200
2024-11-06,13.830580599018514,13.858844476142606,13.048606443476537,13.3783540725708,30290800
2024-11-07,13.34066740033486,13.40661674050703,12.83191316552522,12.860177040100098,25879800
2024-11-08,12.775386735102504,13.029763429518928,12.530430734188567,12.813072204589844,19844700
2024-11-11,13.058026538849258,13.133397473390106,12.558693872893047,13.086291313171387,21883800
2024-11-12,13.161661043161581,13.302981307868984,12.502164977039817,12.671749114990234,14508400
2024-11-13,12.84133553965606,12.860177824357585,12.605801140686195,12.831913948059082,11706100
2024-11-14,12.897863101716212,13.529095353509806,12.794228291157717,13.189926147460938,13488300
2024-11-15,13.312403969155529,13.350089436008009,12.954391584810761,13.161662101745605,11948600
2024-11-18,13.058025570674909,13.123975807377645,12.935547586503938,12.944969177246094,8499600
2024-11-19,12.813071204567413,13.029762412584386,12.681171622409865,12.954391479492188,11811200
2024-11-20,12.95439108145018,13.02034042125637,12.398529793105538,12.51158618927002,17947500
2024-11-21,12.492743734395535,12.605800129008648,12.285473228358656,12.483322143554688,21346600
2024-11-22,12.52100724306731,12.747120025695642,12.219523532896199,12.285472869873047,29753100
2024-11-25,12.370266131504415,12.60580051885562,12.29489519943142,12.398530006408691,17646800
2024-11-26,12.247787710579706,12.294894766088097,11.804982826388581,11.852089881896973,20868700
2024-11-27,11.918040156271408,12.426794419024274,11.918040156271408,12.238367080688477,16716300
2024-11-29,12.247787406101658,12.398529261187214,12.210101942330269,12.285472869873047,7963500
2024-12-02,12.30431587783204,12.511585476411371,12.134730844001393,12.257208824157715,11820600
2024-12-03,12.351421963743137,12.605799513062474,12.276051037683846,12.294894218444824,13176900
2024-12-04,12.257209535287068,13.142818422077248,12.257209535287068,12.652907371520996,24649700
2024-12-05,12.718857420666172,12.860177699276607,12.436215964952885,12.521008491516113,13809100
2024-12-06,12.615221103442964,12.70943431177092,12.25720875541518,12.294894218444824,8687500
2024-12-09,12.539852326183519,13.142819837980946,12.45505979521389,12.813072204589844,18021600
2024-12-10,12.671750005600297,12.973234635853608,12.634064539130181,12.850756645202637,13348900
2024-12-11,12.87902083713741,12.992077239327902,12.72827896755009,12.80364990234375,14140300
2024-12-12,12.831912720144004,12.9920761679965,12.728277917971589,12.737699508666992,12058100
2024-12-13,12.718857819664835,12.822492633997417,12.332581540752324,12.577537536621094,10761000
2024-12-16,12.417373431786958,12.539851423426608,12.35142319106259,12.389108657836914,11369200
2024-12-17,12.323159831294873,12.483323296411243,12.059361552835387,12.125310897827148,10465700
2024-12-18,12.153573744912137,12.351422661619655,11.76729750240993,11.776719093322754,12404900
2024-12-19,11.729611638810558,11.852089621039774,11.531762728823725,11.720190048217773,15220600
2024-12-20,11.64482006005479,12.351423238665959,11.64482006005479,12.247788429260254,25105700
2024-12-23,12.144154010186082,12.332581350840252,12.040518298956961,12.304317474365234,10108300
2024-12-24,12.247787944443711,12.294895000851584,12.13473154816024,12.266631126403809,3967400
2024-12-26,12.210103255585745,12.23836713183112,12.02167591646253,12.097046852111816,7272100
2024-12-27,12.01225471496582,12.08762565306268,11.85209124688688,12.01225471496582,9280700
2024-12-30,11.936883458842146,11.974568926886546,11.62597812285274,11.91804027557373,10800300
2024-12-31,11.96514743271078,12.34200301471677,11.927461964359424,12.125310897827148,9508000
2025-01-02,12.294894218444824,12.445636070563404,12.210101702005046,12.294894218444824,8670100
2025-01-03,12.389107565831543,12.605799654553447,12.266630483479714,12.464478492736816,8762900
2025-01-06,12.530428657278028,12.662327329375362,12.247787233724386,12.257208824157715,12320300
2025-01-07,12.455059268553946,12.492744736447762,12.09704687431648,12.200681686401367,12871800
2025-01-08,12.068782769312056,12.068782769312056,11.390443461585681,11.68250560760498,17785700
2025-01-10,11.588292637801084,11.597714229421465,11.267965710647589,11.324494361877441,16108800
2025-01-13,11.30565001880835,11.381020947054353,10.900530605616837,11.01358699798584,14181400
2025-01-14,11.098380242089007,11.305650757555394,11.032430900187501,11.16433048248291,11151300
2025-01-15,11.475234969175077,11.616555233936488,11.070115559070278,11.088958740234375,9278300
2025-01-16,11.060694730015106,11.418707110351079,11.032430854815328,11.30565071105957,14563000
2025-01-17,11.333914403282389,11.40928533492659,11.032430676705578,11.136065483093262,12469700
2025-01-21,11.258542400601732,11.286806272656442,11.01358644681479,11.070115089416504,13194000
2025-01-22,10.9759025572441,11.03243120794544,10.448306010329555,10.485991477966309,17876100
2025-01-23,10.504833975459837,10.909953434635574,10.438884630381905,10.862846374511719,14042700
2025-01-24,10.90995358448315,11.154909581697698,10.900531992630485,10.928796768188477,12143900
2025-01-27,10.881688990255654,11.041852447225498,10.53309820111317,10.778053283691406,15476500
2025-01-28,10.76863217287707,10.815738330222112,10.184507016573413,10.372934341430664,22668100
2025-01-29,10.476568395678557,10.608467962884854,10.429461343212573,10.50483226776123,14872400
2025-01-30,10.636732641290559,10.759210627589706,10.467147598954451,10.617890357971191,13074100
2025-01-31,10.700199958535615,10.767195549878208,10.451357886768164,10.527924537658691,21783800
2025-02-03,10.346078793993152,10.384362118787216,9.944103427282263,10.250370025634766,19129300
2025-02-04,10.145090079248819,10.28865230444485,9.886676978600319,10.15466022491455,15267800
2025-02-05,10.173802241756148,10.269510086697483,9.96324352249104,10.03023910522461,14480200
2025-02-06,10.087665719494764,10.44178670386668,10.039811335066892,10.3556489944458,11712800
2025-02-07,10.346078689700736,10.374790954820238,10.087665565385871,10.116377830505371,9380100
2025-02-10,10.145090193234907,10.37479012122792,10.06852355057057,10.288652420043945,10232700
2025-02-11,10.001527630808717,10.049382013421917,9.570840012782778,9.790968894958496,26357200
2025-02-12,9.656978607177734,9.723974201350552,9.570840893100389,9.656978607177734,14970500
2025-02-13,9.714402223327678,9.762256605819951,9.475131223612747,9.704832077026367,13016500
2025-02-14,9.72397313955577,9.819681903134605,9.4847021433551,9.503844261169434,18458200
2025-02-18,9.551697950190647,9.886677717684824,9.45599009715405,9.848394393920898,16920900
2025-02-19,9.838823390786539,9.982386540278112,9.8101111259868,9.953673362731934,10035800
2025-02-20,10.011098059749477,10.36521900840334,9.97281473861788,10.212085723876953,13167600
2025-02-21,10.317365544715924,10.470498842836566,10.097236656854118,10.135519981384277,19723000
2025-02-24,10.116377948311996,10.269511247727865,9.915390264642054,10.259941101074219,10345900
2025-02-25,10.259940219749119,10.499211207719737,10.145090255052787,10.39393138885498,12792000
2025-02-26,10.480070107264643,10.566207817329946,10.240799096081677,10.4513578414917,12192600
2025-02-27,10.49921288717815,10.49921288717815,9.93453311920166,9.93453311920166,16285600
2025-02-28,10.57577745179218,11.48500698922307,10.288652094512333,11.092602729797363,71508400
2025-03-03,10.67148592657835,11.121315649150764,10.508781578259528,10.709769248962402,25025200
2025-03-04,10.776766482115324,10.853333132101334,10.279082344459791,10.3556489944458,20308000
2025-03-05,10.33650694837255,10.547065675097198,10.192943806754947,10.489640235900879,13399300
2025-03-06,10.393932358497915,10.432215683634785,10.116378023068997,10.40350341796875,10358800
2025-03-07,10.413073785744848,10.987323624652992,10.3652194043159,10.767194747924805,20483000
2025-03-10,10.681057373557241,11.408441438036949,10.671486314426774,11.274449348449707,20807600
2025-03-11,11.341445985856259,11.561574872022712,11.217024953904872,11.47543716430664,16320000
2025-03-12,11.18831168190474,11.389299360633396,11.035178386253655,11.322303771972656,11100100
2025-03-13,11.360586446784243,11.896553863686313,11.360586446784243,11.75299072265625,16779800
2025-03-14,11.877412758746297,12.030546058699265,11.552004039973008,11.781704902648926,13828200
2025-03-17,11.906124542002383,12.614367394714748,11.743421101953064,12.489946365356445,18247100
2025-03-18,12.298529658326995,12.451662950958115,12.145395452949451,12.365525245666504,13361900
2025-03-19,12.32724193930296,12.489946291131796,12.250675292883088,12.42294979095459,10427200
2025-03-20,12.442092039718073,12.671791981392186,12.355954333403671,12.59522533416748,10160200
2025-03-21,12.547370894139398,12.60479633566878,12.202820983202399,12.489946365356445,23655300
2025-03-24,12.40380854374375,12.509087454028165,12.202820869385196,12.327241897583008,10513700
2025-03-25,12.346381970020515,12.3655240861777,11.944406658182979,12.116682052612305,11417600
2025-03-26,12.135825971711183,12.260247006978314,11.886983901176919,11.9539794921875,10499700
2025-03-27,11.953979478342987,12.08797157295544,11.829558443219954,11.896554946899414,6917000
2025-03-28,11.982691662500855,12.183678418622172,11.867840783650967,11.877411842346191,11105600
2025-03-31,11.666854067231052,11.992262787462892,11.513720766591707,11.886983871459961,10863300
2025-04-01,12.030545104014019,12.030545104014019,11.714707469737737,11.839128494262695,7998200
2025-04-02,11.819987350653143,11.982691697967939,11.74342070635752,11.94440746307373,9354400
2025-04-03,11.485008159124813,11.752991427268721,11.351016068679638,11.389299392700195,19800900
2025-04-04,10.958612023119867,10.958612023119867,10.068524490837914,10.317365646362305,19561200
2025-04-07,10.058953370096456,10.537495384893663,9.704832388676097,10.23122787475586,17012000
2025-04-08,10.460928426050435,10.527924014061057,9.714402247875949,9.790968894958496,16248600
2025-04-09,9.65697828951982,10.748053531285521,9.484702867031977,10.661916732788086,19457000
2025-04-10,10.145090854438116,10.269510972316926,9.618694467253288,9.857965469360352,17437700
2025-04-11,9.886677734044197,9.944103176158325,9.56126902513916,9.857965469360352,12487100
2025-04-14,10.020668959652927,10.192943445645872,9.867535677549705,10.03023910522461,13416200
2025-04-15,10.011098756561978,10.212086434679,9.771827754648687,9.829253196716309,12446000
2025-04-16,9.78139858914761,9.886677498982937,9.436847770147605,9.532556533813477,15587000
2025-04-17,9.589982130944483,9.819682072192553,9.522985630187305,9.743115425109863,10475700
2025-04-21,9.628266173118803,9.762257359141108,9.159294283801238,9.379424095153809,13719100
2025-04-22,9.503844261971029,9.62826528953544,9.379423234406616,9.551697731018066,9778600
2025-04-23,9.838823219407274,10.011098630697777,9.6186943385329,9.685689926147461,10423400
2025-04-24,9.781398690808057,9.877106542722228,9.628265397548242,9.685689926147461,13945100
2025-04-25,9.647406569620687,9.685689892803849,9.48470221790565,9.618694305419922,13192100
2025-04-28,9.656977694635875,9.819682047463457,9.62826543023878,9.752685546875,13953800
2025-04-29,9.723973411155692,10.020669856339962,9.704832205553142,9.92496109008789,13877400
2025-04-30,9.85796624318773,9.85796624318773,9.49427418190644,9.570840835571289,18034800
2025-05-01,9.6448813157143,9.995604880786619,9.6448813157143,9.69359302520752,17623700
2025-05-02,9.839727126156513,10.12225389679554,9.654622835231832,9.917665481567383,17920100
2025-05-05,9.956635334726597,10.015088640700954,9.703335197908254,9.995604515075684,16502400
2025-05-06,9.966376768961947,10.32684284263159,9.937150116455784,10.170965194702148,12178400
2025-05-07,9.995605325159685,10.219677898052042,9.927408557197932,10.034574508666992,10993400
2025-05-08,10.122254527116986,10.658080521658446,10.015088584929861,10.541172981262207,14049100
2025-05-09,10.638596780292167,10.960092760265399,10.511946708015047,10.833442687988281,14690100
2025-05-12,11.213391966124355,11.593341222050828,11.076999377605482,11.564114570617676,24137700
2025-05-13,11.642053435144835,12.314272951127508,11.642053435144835,12.226592063903809,23720200
2025-05-14,12.138911524612462,12.226592414349321,11.973292272686965,12.197365760803223,23330800
2025-05-15,12.099942743117865,12.343500365275473,12.002519322615383,12.08045768737793,14632400
2025-05-16,12.18762360254768,12.18762360254768,11.827158434228265,11.895354270935059,13460500
2025-05-19,11.710251232992968,11.749220416418128,11.06725831282992,11.408239364624023,19366800
2025-05-20,10.9893189877665,11.213392469747053,10.87241144768477,10.950349807739258,25909700
2025-05-21,10.969835188374129,10.969835188374129,9.859212130937264,9.8689546585083,44831900
2025-05-22,9.596169745186298,9.635138923752498,9.216219557341974,9.38183879852295,40712700
2025-05-23,9.294158544272687,9.810500427538233,9.28441601669633,9.732562065124512,22740500
2025-05-27,9.810500144958496,9.849469325042897,9.60591171724076,9.810500144958496,13960900
2025-05-28,9.742304413437685,9.791016121324583,9.333127553745419,9.450035095214844,17583000
2025-05-29,9.547458956961515,9.829985760984421,9.498747246799237,9.791016578674316,11828100
2025-05-30,9.752047255100083,9.946893163828147,9.664366363897807,9.829985618591309,11261000
2025-06-02,9.761788770745643,10.01508796128173,9.703334539638247,9.917665481567383,12773400
2025-06-03,10.044316433056968,10.083285614221847,9.800758818501837,10.00534725189209,10549000
2025-06-04,10.063800420945098,10.063800420945098,9.82998533716539,9.907923698425293,9996900
2025-06-05,9.956635646418357,10.346327462108507,9.781273864808503,10.23916244506836,16978500
2025-06-06,10.336585029049997,10.667823539967662,10.24890506654113,10.609370231628418,17205200
2025-06-09,10.70679251071936,10.794473400597449,10.395039061462661,10.599627494812012,11537500
2025-06-10,10.78473062842072,11.106226597949352,10.628853907327873,10.999061584472656,18812700
2025-06-11,11.13545422221317,11.223135110435091,11.008804153570232,11.184165000915527,11586100
2025-06-12,11.184165277837199,11.466693004258179,11.164681151693536,11.242619514465332,18362600
2025-06-13,11.106226780086248,11.223135251921672,10.794473332787943,11.145195960998535,16793900
2025-06-16,11.232876312010735,11.427722207234542,11.008803764777987,11.164680480957031,11948600
2025-06-17,11.145195540480737,11.145195540480737,10.131995945891578,10.258646011352539,28143100
2025-06-18,10.229420126153338,10.531431986300294,10.180708415923366,10.248905181884766,18232800
2025-06-20,10.326843198414423,10.424265686490898,10.131996364064346,10.141738891601562,18140300
2025-06-23,10.161223406748428,10.219676710668622,9.810499866833213,9.88843822479248,13611700
2025-06-24,9.937150729083662,10.219677531657167,9.898181546973474,10.200193405151367,17165100
2025-06-25,10.161223874175144,10.385296431340976,10.09302711099978,10.229419708251953,9776000
2025-06-26,10.307358652854838,10.638597172705522,10.268389469878203,10.531432151794434,11127100
2025-06-27,10.570400447791016,10.60936962749768,10.336584440452503,10.443750381469727,13078300
2025-06-30,9.937150793872096,10.307358490881857,9.761789937782225,10.248905181884766,24219300
2025-07-01,10.278131203840875,10.774988945231234,10.093026902178488,10.492462158203125,27268100
2025-07-02,10.570400219085789,11.125711250165459,10.511945986241265,10.843184471130371,20482100
2025-07-03,11.067258285763122,11.330300970063595,10.989319919103416,11.223135948181152,13837900
2025-07-07,11.106227469092975,11.349785097179211,11.028289102433268,11.223135948181152,11717000
2025-07-08,10.84318514774696,10.9893193453293,10.697050021066051,10.784730911254883,19675200
2025-07-09,12.431180640180916,12.996234221180181,12.177880502740267,12.918295860290527,70142200
2025-07-10,12.75267645929324,12.7721605847344,12.041487763269306,12.09019947052002,35389100
2025-07-11,11.953808596996614,12.42143878774437,11.836900120211077,12.265562057495117,20994400
2025-07-14,12.236335194278961,12.479892813416614,12.099942593086388,12.255819320678711,15830000
2025-07-15,12.440923577279195,12.86958457628923,12.333757630702753,12.80138874053955,20842500
2025-07-16,12.937780845968064,13.103400106142313,12.450665593478769,12.684481620788574,12922400
2025-07-17,12.801388783100387,13.035203874246863,12.742934545764477,12.850099563598633,12464500
2025-07-18,12.908553652668957,13.083915433563927,12.859841943631624,13.025461196899414,9223800
2025-07-21,13.161853620457219,13.522318775957636,13.054687676187797,13.337214469909668,18075400
2025-07-22,13.424895913312003,13.541803460805305,13.249535056621347,13.454123497009277,10987900
2025-07-23,13.55154479420553,13.639225679371538,13.317729719828518,13.580771446228027,9254400
2025-07-24,13.541802289789146,13.571029870958988,13.2008222046943,13.444379806518555,8090800
2025-07-25,13.463863931533265,13.522318164774434,13.31772974207812,13.444379806518555,7837600
2025-07-28,13.454123115273152,13.49309229666524,13.09365702602312,13.161853790283203,10307000
2025-07-29,13.142369019252165,13.23979243938853,12.889068870176486,13.083915710449219,11333500
2025-07-30,13.03520354816078,13.05468767405295,12.587057503458144,12.742934226989746,9419600
2025-07-31,12.76241879259547,12.898810455906297,12.6357687273079,12.811129570007324,15200000
2025-08-01,12.994795255543883,13.587263507888169,12.836803972706027,13.063916206359863,19650900
2025-08-04,13.17253656214158,13.38977505749165,13.004670580512304,13.261406898498535,9850700
2025-08-05,13.300904404646058,13.310778153793377,12.510947029017132,12.57019329071045,9892100
2025-08-06,12.609692028250613,12.945423041129754,12.530695443317601,12.678812980651855,8651300
2025-08-07,12.93554893829519,13.08366552987702,12.659063252845701,12.688687324523926,6860200
2025-08-08,12.698561163931375,12.965172160722595,12.639314903557102,12.955297470092773,6522000
2025-08-11,12.984921321070901,13.113289481277297,12.550445267966655,12.639315605163574,6236900
2025-08-12,12.708436518550027,12.896051883509834,12.599817741053872,12.747934341430664,5914900
2025-08-13,12.767683595536035,13.113289306846163,12.678813259521256,12.886177062988281,6164500
2025-08-14,12.668938596401803,12.866427709257557,12.471449483546051,12.777557373046875,5770600
2025-08-15,12.817054664839507,13.370025099638434,12.649189632140505,13.142912864685059,13878400
2025-08-18,13.182410834976423,13.330527429737007,13.123163632050783,13.19228458404541,9581000
2025-08-19,13.251531986748308,13.409523274662066,13.103415389754748,13.133038520812988,12492300
2025-08-20,13.192284458775328,13.28115479146873,12.84667876038162,13.034293174743652,6568600
2025-08-21,12.994795778836899,13.024418910136323,12.728185713737364,12.807181358337402,6464600
2025-08-22,12.905925359422893,13.35027703454036,12.86642753737938,13.320652961730957,6481500
2025-08-25,13.24165731764393,13.449021118797964,13.142913233386329,13.320652961730957,6339600
2025-08-26,13.320652488274337,13.370024999499469,13.17253589630127,13.17253589630127,6535900
2025-08-27,13.123163632050783,13.310778048194347,13.054042680056154,13.19228458404541,7315000
2025-08-28,13.27128079478551,13.389775205708023,13.133038884879884,13.310778617858887,7638700
2025-08-29,13.291029989732928,13.488519102314667,13.261406858271261,13.370025634765625,8383900
2025-09-02,13.182410995136964,13.251531947971381,12.994795635011613,13.241657257080078,7490700
2025-09-03,13.182410610190582,13.27128000051013,13.0244183856504,13.063916206359863,6474600
2025-09-04,13.152786943153734,13.152786943153734,12.185089835140195,12.649189949035645,14742500
2025-09-05,12.718310517834222,12.935549002711387,12.510946723565642,12.767683029174805,12318500
2025-09-08,12.826929969156526,12.826929969156526,12.471449563730626,12.560319900512695,7808200
2025-09-09,12.599817723337795,12.649190237294764,12.402328609212296,12.560319900512695,6095100
2025-09-10,12.599817363259458,12.718310828348445,12.491197647317792,12.57019329071045,8260800
2025-09-11,12.639314813429209,12.826929225546348,12.619565432310392,12.688687324523926,10472000
2025-09-12,12.639315663431328,12.846679470612631,12.540570634601226,12.718311309814453,12349600
2025-09-15,12.767683338201008,13.034293399169396,12.708436134817838,12.866427421569824,14860600
2025-09-16,12.846679085939714,12.876302217020774,12.530695568166433,12.540570259094238,8826000
2025-09-17,12.560319618782431,12.688687775510278,12.175215148598886,12.35295581817627,12631800
2025-09-18,12.45169976332856,12.817054847617406,12.362830371233178,12.787431716918945,7340100
2025-09-19,12.866427680895056,12.925674885472363,12.589942923506479,12.886177062988281,13127500
2025-09-22,12.915800253881187,13.014545281397131,12.738059581033436,12.96517276763916,6105000
2025-09-23,13.024418682245615,13.33052750599149,12.955297729855596,12.97504711151123,7183300
2025-09-24,12.994795477130515,13.281154917582699,12.905925143593228,13.19228458404541,10851800
2025-09-25,13.152786864233386,13.192284685921383,12.807181159889005,12.866427421569824,7644900
2025-09-26,12.94542334521549,13.251532176201511,12.94542334521549,13.07379150390625,5898400
2025-09-29,13.133038648373837,13.202159602081887,12.935549536563432,12.994795799255371,9288700
2025-09-30,12.95529797689329,13.103415517027868,12.807181378461078,12.994795799255371,6187500
2025-10-01,14.732701763960218,15.315295346019203,14.554961093717855,15.17705249786377,58988500
2025-10-02,15.13755429861533,15.13755429861533,13.94274403312719,14.110610008239746,29422700
2025-10-03,14.317974151108846,14.456216999166884,14.071112527813865,14.39696979522705,14296000
2025-10-06,14.416719550011756,14.495715196173268,13.982242554421054,14.090862274169922,14574500
2025-10-07,14.090861532527502,14.396969409866431,14.071112151175397,14.219228744506836,10747400
2025-10-08,14.327848363760312,14.663580310906537,14.140233008965739,14.545085906982422,13480200
2025-10-09,14.614208639950373,14.703078977152813,14.337723878866852,14.38709545135498,8210800
2025-10-10,14.466090461375808,14.584584866904367,13.873623142244718,13.89337158203125,9074500
2025-10-13,14.258727073669434,14.456217127419396,14.06123796162184,14.258727073669434,11563700
2025-10-14,14.120485019385374,14.347597260454979,14.080987197386209,14.209355354309082,7653000
2025-10-15,14.505588345380385,14.8116971678653,14.436467393275098,14.564835548400879,11038300
2025-10-16,14.673454731728933,14.811697581502477,14.515463441531953,14.633956909179688,6478000
2025-10-17,14.505588570463992,14.525337952344723,14.278476329049743,14.39696979522705,8815100
2025-10-20,14.515462872872048,14.604333205551846,14.189605614181016,14.219228744506836,6856300
2025-10-21,14.298224323163481,14.317973704428086,14.011864886743012,14.140233039855957,4900900
2025-10-22,14.169857210745139,14.248852852950774,13.80450118841616,14.110610008239746,9979700
2025-10-23,14.248853141940977,14.268601582041748,13.952619006810565,14.021739959716797,5771900
2025-10-24,14.308099559260684,14.545086493256576,14.189606092262737,14.36734676361084,7043600
2025-10-27,14.426593215254373,14.47596572924258,14.209355660430065,14.308099746704102,7837400
2025-10-28,14.337723920629552,14.387095493261489,14.051363525830965,14.27847671508789,6781600
2025-10-29,14.367346379486667,14.387094819273816,14.100735379592605,14.189605712890625,5900100
2025-10-30,14.100735227345885,14.219228689896417,13.814375790756518,13.843999862670898,7956700
2025-10-31,13.770000457763672,13.960000038146973,13.550000190734863,13.869999885559082,14090300
2025-11-03,13.890000343322754,13.890000343322754,13.4399995803833,13.619999885559082,9559400
2025-11-04,13.279999732971191,13.739999771118164,13.210000038146973,13.4399995803833,10859400
2025-11-05,13.479999542236328,14.430000305175781,13.369999885559082,14.220000267028809,15497800
2025-11-06,14.350000381469727,14.600000381469727,13.920000076293945,14.1899995803833,11561800
2025-11-07,14.0,14.149999618530273,13.720000267028809,14.130000114440918,12468900
2025-11-10,14.329999923706055,14.34000015258789,13.890000343322754,14.210000038146973,6632800
2025-11-11,14.350000381469727,14.369999885559082,14.020000457763672,14.270000457763672,7805000
2025-11-12,14.270000457763672,14.270000457763672,13.960000038146973,14.069999694824219,7859200
2025-11-13,14.010000228881836,14.140000343322754,13.619999885559082,13.670000076293945,9732800
2025-11-14,13.479999542236328,14.029999732971191,13.359999656677246,13.819999694824219,7612600
2025-11-17,13.84000015258789,14.180000305175781,13.800000190734863,13.920000076293945,7689500
2025-11-18,14.050000190734863,14.140000343322754,13.609999656677246,13.720000267028809,7941600
2025-11-19,13.800000190734863,13.989999771118164,13.6899995803833,13.770000457763672,9155100
2025-11-20,13.989999771118164,14.109999656677246,13.449999809265137,13.510000228881836,10222500
2025-11-21,13.520000457763672,13.760000228881836,13.279999732971191,13.75,9306300
2025-11-24,13.789999961853027,13.989999771118164,13.720000267028809,13.880000114440918,5428400
2025-11-25,13.9399995803833,14.029999732971191,13.770000457763672,13.8100004196167,4853900
2025-11-26,13.859999656677246,14.020000457763672,13.829999923706055,13.90999984741211,4373200
2025-11-28,13.970000267028809,14.079999923706055,13.90999984741211,14.0600004196167,2200700
2025-12-01,13.989999771118164,14.0600004196167,13.850000381469727,13.989999771118164,7534600
2025-12-02,14.0600004196167,14.140000343322754,13.9399995803833,13.960000038146973,4755400
2025-12-03,14.020000457763672,14.109999656677246,13.699999809265137,13.710000038146973,8534500
2025-12-04,13.699999809265137,14.039999961853027,13.699999809265137,13.930000305175781,10009200
2025-12-05,14.09000015258789,14.170000076293945,13.899999618530273,13.920000076293945,5815800
2025-12-08,13.970000267028809,14.109999656677246,13.819999694824219,13.859999656677246,4816400
2025-12-09,13.920000076293945,14.199999809265137,13.890000343322754,13.960000038146973,7054000
2025-12-10,13.989999771118164,14.100000381469727,13.75,13.800000190734863,11788000
2025-12-11,13.800000190734863,14.119999885559082,13.65999984741211,14.0,7595500
2025-12-12,14.079999923706055,14.119999885559082,13.760000228881836,13.829999923706055,7114500
2025-12-15,13.819999694824219,13.899999618530273,13.649999618530273,13.859999656677246,7835200
2025-12-16,13.850000381469727,13.850000381469727,13.520000457763672,13.619999885559082,5183500
2025-12-17,13.670000076293945,13.760000228881836,13.359999656677246,13.479999542236328,6537200
2025-12-18,13.600000381469727,13.75,13.539999961853027,13.680000305175781,6758200
2025-12-19,13.720000267028809,13.890000343322754,13.5,13.529999732971191,11204100
2025-12-22,13.579999923706055,13.880000114440918,13.520000457763672,13.859999656677246,7903900
2025-12-23,13.920000076293945,14.020000457763672,13.8100004196167,13.899999618530273,4812100
2025-12-24,13.869999885559082,13.989999771118164,13.819999694824219,13.960000038146973,2488300
2025-12-26,14.010000228881836,14.079999923706055,13.920000076293945,14.069999694824219,3090600
2025-12-29,14.0600004196167,14.199999809265137,14.010000228881836,14.130000114440918,5289300
2025-12-30,14.1899995803833,14.5600004196167,14.100000381469727,14.5,8104100
2025-12-31,14.529999732971191,14.5600004196167,14.324999809265137,14.34000015258789,4571989