data/ALB.csv

Date,Open,High,Low,Close,Volume
2021-01-04,144.1096765250707,147.7477632585531,141.64972650085656,143.85520935058594,2898700
2021-01-05,143.8928651763231,157.19166939335327,143.8928651763231,153.56300354003906,2628000
2021-01-06,155.9852478189344,168.3226878353381,155.9852478189344,165.03334045410156,3335500
2021-01-07,172.9315678705904,176.4848312502322,170.17002307513155,173.4216766357422,2947800
2021-01-08,173.8835234387541,176.18323375273422,168.38869320484346,173.5159454345703,1659400
2021-01-11,168.52064066256045,169.6516487781048,163.44993678031938,167.09744262695312,2940000
2021-01-12,167.09742550504689,172.6111092779862,166.35284967291847,172.00790405273438,1655200
2021-01-13,172.3848749346247,172.46971166701448,167.77600691196074,169.57620239257812,1481400
2021-01-14,170.12285839789823,173.50646193606963,170.12285839789823,171.88534545898438,1037800
2021-01-15,169.6516034053172,173.21428592630528,167.52153845102873,169.78355407714844,1196600
2021-01-19,170.5940994077366,174.95791992285717,168.13415076919202,174.59976196289062,1520700
2021-01-20,176.72986232886655,177.5215808408653,169.06727372516204,169.83070373535156,1404400
2021-01-21,171.06541951592249,171.5272542005132,164.39245266521797,166.26805114746094,1321300
2021-01-22,163.28024050931725,164.81652017567146,161.32924026089125,163.7232208251953,2034500
2021-01-25,163.99657824325385,169.18037813025325,162.18696255394153,166.7487030029297,1372300
2021-01-26,167.59698105699286,168.5489101046687,162.70535635206215,165.29725646972656,1406100
2021-01-27,160.47159659871699,160.79206062750606,152.0832712353543,159.14266967773438,2907700
2021-01-28,160.810900554031,161.31042923431687,154.45839832490609,156.80523681640625,1706500
2021-01-29,155.58940299703247,159.71759743174252,151.19730716646902,153.30853271484375,3133400
2021-02-01,156.24915989028392,158.24727461142734,153.92116122636406,156.80523681640625,1233900
2021-02-02,159.70818280363443,161.7817001899146,158.07764589670424,159.51968383789062,1177200
2021-02-03,156.92776700806337,161.28215449952518,151.18788997267322,152.57337951660156,2278800
2021-02-04,144.14734957080793,147.50267979415113,142.92208481761398,145.99465942382812,8388900
2021-02-05,147.97389996575825,149.95317444403278,145.46682279502244,148.13412475585938,4970300
2021-02-08,150.80144722381837,154.43953271335485,149.68929345368514,152.27175903320312,2523900
2021-02-09,151.14073010479225,152.00783658034865,146.8523116674995,149.56674194335938,1537600
2021-02-10,151.9889852110247,152.49794808801698,146.19256103130647,147.07852172851562,1485500
2021-02-11,147.11623666362613,151.22557676673898,145.63650490837782,150.6600799560547,1455000
2021-02-12,155.01445781149394,156.40936711753776,151.80993293453074,155.1746826171875,1590000
2021-02-16,160.69778166177622,161.49892005024503,152.37542561297911,152.8749542236328,1869300
2021-02-17,153.28026652283654,153.40278293196948,145.4668576739722,148.4169158935547,2300400
2021-02-18,141.82878496405712,142.55452109830054,132.63931996763776,133.32736206054688,4075000
2021-02-19,136.43757524003962,147.95503447774584,136.19252811766805,147.1916046142578,3729900
2021-02-22,145.2783534569088,150.6883609188427,144.7694048660317,147.49325561523438,2317400
2021-02-23,141.57427464119053,146.33393329760955,133.02571162592764,145.73072814941406,2314500
2021-02-24,146.0889062055762,152.8090004931278,144.00595482792565,151.6497039794922,1816500
2021-02-25,152.19636873978655,153.53472996500776,143.176563935701,144.6562957763672,1326300
2021-02-26,144.18500625617972,149.7740914635556,143.0917068715483,148.1718292236328,1718100
2021-03-01,150.84862131988177,152.00790377030827,142.79016366261226,144.15679931640625,2385400
2021-03-02,145.04271687786638,149.51021494448068,144.5526081458827,144.8824920654297,1321400
2021-03-03,145.06156900748104,145.79672490415118,138.29434665875368,138.548828125,1523100
2021-03-04,137.5498047325557,138.21897825848455,129.2368660941376,133.37448120117188,2915300
2021-03-05,135.97579330962364,136.26796883263967,126.126575987658,135.60821533203125,1416700
2021-03-08,136.63554609502646,138.26608281975544,132.18690196914187,132.6016082763672,1322900
2021-03-09,135.64589421486588,139.80236237668063,134.11903422952417,137.38954162597656,1218900
2021-03-10,141.3763848252498,147.32361577918405,140.56582631032305,143.54415893554688,1937200
2021-03-11,147.69238936599882,153.07848119087242,145.74583814669984,152.38868713378906,1589700
2021-03-12,151.24529372112247,153.0123058732534,147.26715174999308,148.61839294433594,984800
2021-03-15,147.48445422233263,150.94289627913264,147.48445422233263,150.0830078125,704300
2021-03-16,151.12242386433235,151.12242386433235,145.8119297537195,146.80410766601562,957600
2021-03-17,144.82922608557746,148.20261405161887,143.23229427342392,147.32383728027344,1014400
2021-03-18,146.90808150642656,149.81846393701647,144.0166016889845,144.12054443359375,1326800
2021-03-19,144.28114454263803,144.9614942612452,140.45418098008892,143.15667724609375,1670700
2021-03-22,143.25119005605845,144.57408440743245,140.5581376183371,143.77088928222656,740300
2021-03-23,142.51419435050803,143.66699443032337,137.421013354248,138.40374755859375,765200
2021-03-24,139.8777955473858,142.77873360296394,138.488749192596,138.55490112304688,1039800
2021-03-25,137.42099012675914,141.07787443158864,134.12319780265625,140.72824096679688,964200
2021-03-26,142.68424207339356,142.68424207339356,138.56435212288002,142.11727905273438,722500
2021-03-29,141.380212861088,141.380212861088,137.39261300593654,138.3470001220703,758800
2021-03-30,138.1485686264397,138.49820203878642,135.89964819711153,137.3831787109375,1348000
2021-03-31,139.02739967200984,140.29360099223226,137.67614378907825,138.06356811523438,1990000
2021-04-01,140.0289968657605,143.45909291801632,139.41478451359802,142.43856811523438,1126200
2021-04-05,145.01819199255627,145.36781095726485,140.79436003794078,141.94717407226562,776000
2021-04-06,141.2762900683681,145.2355437774719,140.841630924336,144.47015380859375,888000
2021-04-07,144.18673548143013,144.4702171100137,135.37054478517615,135.78631591796875,1292200
2021-04-08,136.95796575496723,138.76278300169514,136.32486526695394,138.12022399902344,852600
2021-04-09,138.148594326968,139.37700470979922,136.84460232475115,139.20692443847656,638900
2021-04-12,139.2352492866374,140.16127537263486,137.61941487045246,139.57542419433594,793000
2021-04-13,139.87779304984653,141.04950981795972,137.90289554503556,140.3975067138672,1061900
2021-04-14,140.5392222006045,145.97256147894248,140.06675791553164,144.50791931152344,1104600
2021-04-15,145.54735956761425,145.82139695188968,140.89831231550366,142.22120666503906,1036700
2021-04-16,143.4779777103241,144.5740985190052,142.58974237978833,143.6575164794922,727900
2021-04-19,146.87972776113403,150.9618124789322,146.26551542023552,148.82627868652344,1259300
2021-04-20,147.4561325616163,147.72071145498163,138.69663911647118,140.3408203125,1072200
2021-04-21,139.71714097504238,144.70636274394468,138.45094013320363,144.62132263183594,690300
2021-04-22,147.40889254394665,151.0657623796844,145.16941590574683,147.21990966796875,1417900
2021-04-23,147.45613651862547,158.61574291547404,146.1521302102829,152.35086059570312,1576800
2021-04-26,153.78716347380447,162.4899641380154,153.0784668679344,161.176513671875,1351300
2021-04-27,159.69299091681816,162.14981192908084,158.2378066928278,160.4016876220703,948800
2021-04-28,159.4567249377083,161.252083777027,157.97317989446006,160.0709228515625,594000
2021-04-29,161.61115691054067,162.40489357040173,155.31792821063948,158.38894653320312,771700
2021-04-30,156.29123431569167,159.74023345228343,156.1022514193579,158.90869140625,1372300
2021-05-03,160.17484751594154,160.6284236414365,156.35734217972578,156.8487091064453,652000
2021-05-04,154.50531346634762,154.89273776128215,149.809015855618,153.1824188232422,949100
2021-05-05,156.839289689462,159.29611051703355,154.58091026857065,157.94485473632812,991400
2021-05-06,149.0530900554687,150.3665406513056,141.73933517004488,144.43238830566406,2553600
2021-05-07,145.95371267507994,154.14624385881777,145.51903907138941,153.75881958007812,1115900
2021-05-10,154.39189439881596,156.04551956686308,150.4231968791963,150.6972198486328,1127000
2021-05-11,147.07813175337685,152.03900693477107,145.21662124611925,151.66104125976562,600900
2021-05-12,149.7712307387405,150.7161596393004,145.60409082683847,146.0860137939453,1022300
2021-05-13,149.34597322422297,151.86893094234114,146.70017016999194,149.00579833984375,681900
2021-05-14,150.3665427037834,155.9038267167483,150.11140785982295,154.78880310058594,820200
2021-05-17,153.55091662496343,154.78877093818517,146.9269715045904,149.1002960205078,1032500
2021-05-18,150.196421704951,152.98395862960274,148.27821749878743,150.57440185546875,904900
2021-05-19,146.46394515622862,149.06249902190362,144.17721948465066,148.33489990234375,735800
2021-05-20,148.03254960356352,149.58223226233306,145.9348065093369,149.289306640625,721700
2021-05-21,150.65942809342826,153.33357793563454,150.1019236435868,150.79171752929688,1082800
2021-05-24,151.7083005854572,151.94453275254187,145.73634448069294,150.80116271972656,553500
2021-05-25,151.60436801228184,152.86112495558757,148.8073726224829,149.31764221191406,801200
2021-05-26,149.31763066513167,153.30523075779394,149.27982544444714,153.26742553710938,573900
2021-05-27,154.98723573830216,160.35442474514298,153.42809446737573,159.27720642089844,2357400
2021-05-28,159.21106097317565,159.84416154798805,156.12113971593854,157.8787078857422,749800
2021-06-01,160.63789449173981,164.21916826598806,160.16543009617587,161.9891357421875,1281300
2021-06-02,161.620617791935,162.7545439020337,159.44729305734114,160.9780731201172,649900
2021-06-03,159.64573479488118,160.63791302372186,156.65031191165534,158.90869140625,537600
2021-06-04,159.7496636078508,164.26642220282216,159.5984715365914,163.98294067382812,634100
2021-06-07,164.41759530131506,164.61603667425285,159.24883411164112,161.3749237060547,758600
2021-06-08,161.86628844906588,167.8004395042898,161.2520761458108,166.31689453125,819800
2021-06-09,165.7121559552497,166.37361763770355,163.91679703608082,164.76722717285156,914300
2021-06-10,165.06080885824306,165.06080885824306,158.47883535414257,158.89553833007812,786300
2021-06-11,159.97516782694203,161.36732798877551,158.68718340683722,161.16844177246094,680800
2021-06-14,160.64757140479657,161.3673218515912,158.3557196247197,159.42587280273438,473600
2021-06-15,159.5774430651317,159.79525986107583,154.32132854879228,157.2382354736328,998100
2021-06-16,156.3479823457894,157.59809129485538,154.14136114990666,156.52792358398438,706100
2021-06-17,155.45778374001296,156.17754882181575,150.74149298385146,155.19261169433594,1231700
2021-06-18,151.9631786428933,154.037199579781,149.4629749654644,149.6050262451172,1348200
2021-06-21,151.4612292107935,153.914092076226,151.00665066869118,152.8628692626953,1026900
2021-06-22,152.85334303656248,153.8193347890605,150.5046710910489,153.02381896972656,803500
2021-06-23,154.06557697125328,157.0677282482322,154.06557697125328,155.00315856933594,701100
2021-06-24,157.48441344268315,157.48441344268315,154.3781009482117,157.18136596679688,840600
2021-06-25,159.04709982188922,160.86542860594787,157.3045365435154,157.93905639648438,1648700
2021-06-28,158.94289863116757,161.89768062622508,157.18139064547012,160.09829711914062,670700
2021-06-29,160.99795435314033,161.49988799594303,158.01476274397055,158.668212890625,606000
2021-06-30,157.83481793115803,159.67209097446212,157.56016627580928,159.5395050048828,589300
2021-07-01,160.99798228834473,163.11937266901663,160.4013380826705,162.9204864501953,677000
2021-07-02,163.02466106311493,163.38454352763506,160.89380542995252,161.61355590820312,501300
2021-07-06,161.94502843732835,162.096559417506,157.74961738553566,159.6342315673828,665800
2021-07-07,159.10390379675908,162.51327894414894,157.95797051225577,161.03587341308594,741100
2021-07-08,156.91620099535027,159.53004520078977,154.55804904479407,159.01864624023438,731500
2021-07-09,161.47148703341952,166.98330660636378,160.52444018864875,166.2161865234375,1314100
2021-07-12,167.35264979840625,182.56221940437968,166.68970546425996,177.5618133544922,3652500
2021-07-13,176.0560438062079,178.98243022303402,174.30401540441233,175.0711212158203,1098900
2021-07-14,175.67719130442998,180.4408358209345,171.7374729261253,172.85499572753906,1126600
2021-07-15,172.97809911800817,180.24196107954216,172.97809911800817,175.98971557617188,1478700
2021-07-16,177.09776427409602,178.93503750970743,169.9570372494125,171.09349060058594,978100
2021-07-19,164.97556932085251,170.1369721054938,161.22527163857796,168.65011596679688,1756500
2021-07-20,169.52139669298649,178.7172285367465,169.1141734585385,177.33453369140625,1268200
2021-07-21,183.72709870114994,187.82781351450222,179.209680939442,180.1472625732422,1826100
2021-07-22,181.77619390793404,184.03963554056193,179.2665108197834,182.55276489257812,811300
2021-07-23,181.8993229859315,183.42405477277492,176.38750254713952,180.27040100097656,905500
2021-07-26,180.8859419592743,184.59836374601934,180.4313635335553,184.52259826660156,1038200
2021-07-27,181.42582039274404,181.82357844176576,175.15635874660364,178.98243713378906,1197000
2021-07-28,179.94840344181088,185.14769691027158,179.35177363124666,184.238525390625,774900
2021-07-29,186.74816925780743,199.8268838457263,185.44123999039365,192.08004760742188,2550000
2021-07-30,192.0800692364379,196.59747278104243,190.83942559391366,195.12954711914062,1556400
2021-08-02,197.3266797270616,197.8949136101288,193.79419906784028,195.94398498535156,1109900
2021-08-03,193.94574023973792,196.8058261001405,190.87731734322753,196.019775390625,1046900
2021-08-04,198.02752717279338,200.81183312544442,195.15797601025685,195.88719177246094,1153700
2021-08-05,198.7473140023045,214.24100583937127,197.27938804053812,207.04344177246094,2505200
2021-08-06,209.29737273018705,215.3490020695577,203.63403610253243,214.70501708984375,1651300
2021-08-09,212.8109149836712,220.21681421773698,208.4260832180577,219.12771606445312,1425200
2021-08-10,219.99901285947186,229.19483079717176,219.99901285947186,226.3726348876953,1977900
2021-08-11,227.29127501052156,229.25166919386655,215.68048424768517,223.49362182617188,1916300
2021-08-12,223.1337338582101,224.98047253206195,218.21855784494997,224.0144805908203,1089600
2021-08-13,225.35927206042678,227.25336573753285,220.80396462832482,222.7643585205078,849200
2021-08-16,220.14100993614204,220.14100993614204,209.62879988270797,213.93785095214844,2147800
2021-08-17,209.65727640489703,211.90177324473342,199.5996271063634,204.9883270263672,2133000
2021-08-18,205.8027577865286,209.94134808027866,203.7571330316378,206.2005157470703,946100
2021-08-19,199.92161931264073,205.5754908277185,199.37233034098676,202.05247497558594,1361800
2021-08-20,202.4975754974376,208.8333071323858,202.41233029366836,208.04725646972656,1116800
2021-08-23,213.20868863638376,218.04809922330793,210.78425070922148,215.86988830566406,1550100
2021-08-24,216.04980822725724,217.15785133696008,210.29176149291595,217.06314086914062,1208600
2021-08-25,217.39460668586042,227.80264228908672,215.4531577587558,221.76995849609375,1834600
2021-08-26,220.56723458463824,223.88189899544693,218.2469723872302,218.48373413085938,908400
2021-08-27,220.36835455758953,225.25512023123085,220.36835455758953,224.11865234375,985000
2021-08-30,227.9636938993191,231.48669550905106,224.33650208885882,224.4311981201172,1119600
2021-08-31,224.4595801974645,224.54482540092383,218.3700755768608,224.20388793945312,833100
2021-09-01,224.20390293752152,228.5224347711782,221.28699656109958,226.53363037109375,924000
2021-09-02,227.2912813618671,235.54006713963935,227.2912813618671,231.10787963867188,1092800
2021-09-03,230.56804572004194,232.5378905646404,226.96926459290708,229.05276489257812,860500
2021-09-07,228.23829419287983,229.0622203401952,225.5297395841776,226.13584899902344,1042300
2021-09-08,230.84275340475443,230.84275340475443,222.8780830396041,226.6094512939453,1203200
2021-09-09,225.39717860662765,234.8013480717771,225.1414718787939,230.5207061767578,1172100
2021-09-10,236.61023404618578,239.69761671086604,228.20993124667777,228.3993377685547,1536200
2021-09-13,230.066092099973,230.36915403858112,210.6705760035005,216.99685668945312,2522900
2021-09-14,219.9043021182497,222.55603650721707,216.6275277157347,218.2659149169922,1322400
2021-09-15,218.35112823190985,224.0712995290964,218.20907697899491,221.59002685546875,1469300
2021-09-16,220.36628628946136,220.61292435736672,213.77332461452767,219.37022399902344,1323100
2021-09-17,216.70461962476017,218.18447724136706,212.2555512293734,215.19630432128906,2097300
2021-09-20,205.52027830549304,206.80093206928316,199.43958300108966,204.41038513183594,2246600
2021-09-21,207.40802894251996,209.03018921965023,202.56053919934962,205.3684844970703,1008900
2021-09-22,208.41358685134014,214.99706806054235,205.87127053794268,211.80967712402344,904500
2021-09-23,215.23421860181116,220.30938448088358,215.23421860181116,217.37811279296875,1055100
2021-09-24,216.18283962764409,217.8713963509437,213.17569053109554,214.76937866210938,704200
2021-09-27,214.38043910913962,215.03498024632995,208.72661006646135,210.8325653076172,843700
2021-09-28,207.75905222799094,208.6412839612318,204.01197381671486,205.33056640625,984200
2021-09-29,207.56933112851635,209.57093718060798,205.28313372555098,207.7211151123047,740400
2021-09-30,212.15120700533987,217.0935662249313,207.597788816112,207.7211151123047,1019700
2021-10-01,208.1954086674869,210.24444882174424,199.67673244782813,207.64520263671875,1116200
2021-10-04,207.74954507596178,208.74560743363784,201.6878123534269,204.1542510986328,1015800
2021-10-05,205.8712650311018,212.32193871518845,204.09732072115585,210.96539306640625,1049600
2021-10-06,208.69816732586577,211.32587103108128,203.53762850873068,210.9464111328125,1005800
2021-10-07,214.38995657319862,215.28166932802955,210.5005754648687,210.88003540039062,641000
2021-10-08,210.57645204958862,211.3163807760895,202.58900554627036,204.01194763183594,1260600
2021-10-11,204.04988522871932,207.92027466703885,202.91152006753958,203.15817260742188,743100
2021-10-12,206.76298902852784,207.70212159259106,203.83171717047068,205.72897338867188,707300
2021-10-13,207.2752564132827,214.59866708848682,206.70607371783314,212.17018127441406,1016400
2021-10-14,213.48873841874044,220.44218353004322,213.47924287461169,219.4461212158203,1127900
2021-10-15,221.59004991277135,222.49124377585724,216.87536676782582,217.01766967773438,908300
2021-10-18,216.13540820287437,225.65014624396318,215.8508168971511,224.73947143554688,1223100
2021-10-19,231.24709081091507,231.8067779518063,221.09677238535065,223.8288116455078,1069900
2021-10-20,226.1434662766903,226.71264896213683,220.67937329105501,223.08888244628906,911700
2021-10-21,221.90306137233384,223.68648665515093,218.56388673905326,222.1307373046875,656500
2021-10-22,223.3829524928568,225.47942707129144,219.06669151955023,219.6168975830078,761800
2021-10-25,222.832716524802,230.51660929113928,220.21450839567447,227.13949584960938,1600500
2021-10-26,227.13954508214115,229.71031947241275,221.9790052091551,224.02804565429688,1121200
2021-10-27,224.540249257247,226.3805899305436,218.7820847074641,219.84454345703125,1140400
2021-10-28,221.27699126000525,233.56173706054688,220.793196127152,233.56173706054688,1569900
2021-10-29,227.43359525445388,238.86456717056825,223.96161280808056,237.60289001464844,4261200
2021-11-01,242.84879015040883,245.86542051759884,236.76808064180355,242.7254638671875,1638100
2021-11-02,242.84884760986512,247.5824936176872,238.62745452100563,246.66232299804688,1631500
2021-11-03,245.2109198206363,249.963556864049,242.3650493976725,248.49319458007812,1172500
2021-11-04,259.7058255236423,261.82127596515227,250.485162038181,258.6528625488281,1841800
2021-11-05,259.72486277370444,260.8631989799106,253.73902253534794,258.5106201171875,990800
2021-11-08,261.6316442178856,265.5684743812379,258.61501351016415,264.2119140625,1234600
2021-11-09,265.6158877684056,268.3384459860583,257.1446451528949,260.46484375,1051000
2021-11-10,256.0252653458353,259.99999066120887,250.0299284887883,252.09793090820312,1331100
2021-11-11,252.87577679424714,259.3359312575428,250.39984262228495,258.3208923339844,785700
2021-11-12,258.4916963396828,262.40953554959697,256.22448993081844,262.2008361816406,767700
2021-11-15,261.66008336954974,262.3241346379694,251.69002144687443,257.35333251953125,946100
2021-11-16,255.71217565927577,259.44027695973153,253.31214784309847,258.4726867675781,674400
2021-11-17,259.1652173232521,261.7264959105519,256.36675275304503,259.345458984375,603300
2021-11-18,262.77004928523246,263.9463391588784,255.74070983578758,260.5502624511719,823400
2021-11-19,259.97147232717816,268.034809722582,258.86159386230213,266.97235107421875,1028800
2021-11-22,272.5029470358285,276.50615921309833,266.6593938275491,269.2206726074219,2346100
2021-11-23,267.5131181997158,271.77244900923324,257.1161625628711,261.0245056152344,1329500
2021-11-24,258.2925226783042,260.87279291531473,253.38810143356696,260.3795166015625,974400
2021-11-26,251.38652641808957,255.82610038951125,249.3374855967008,253.14149475097656,884300
2021-11-29,257.35331561326103,263.21583010138534,254.42205836919888,261.7170104980469,1004800
2021-11-30,260.8727464813571,263.3296899651469,250.7224134928761,252.79991149902344,1377500
2021-12-01,256.13910335051315,261.82137686712434,246.4535888189028,246.50103759765625,1247400
2021-12-02,247.59191996990623,251.2915635588008,242.23217730075368,247.96189880371094,1204300
2021-12-03,248.78723507084493,254.05210987552292,234.4249905689744,238.55152893066406,1623500
2021-12-06,239.0068282159292,239.7088181660217,226.82644783809647,235.77200317382812,1036000
2021-12-07,240.2495614024959,249.66944651166747,240.2495614024959,246.1974639892578,888200
2021-12-08,247.59196233643965,252.20228153230062,245.40063349151777,251.04498291015625,832600
2021-12-09,248.00937196034283,252.79993304221964,244.08203710998563,244.24331665039062,682200
2021-12-10,247.1271116014485,250.02041567976073,244.00611709692978,249.36585998535156,667500
2021-12-13,249.48919303024152,249.56507054114573,235.21233707402203,236.0186767578125,1101600
2021-12-14,233.3055914158181,234.9277373204399,227.39564255307542,231.30398559570312,1207700
2021-12-15,217.53938955719002,228.12606750584027,215.28165018507252,227.4715118408203,1854800
2021-12-16,230.597592598671,230.89214404291704,217.01960613229812,219.41404724121094,1470100
2021-12-17,215.7558925127155,220.9343349218031,211.18554603393002,218.41636657714844,2350400
2021-12-20,209.1426766334699,212.0502050425452,204.93340075152722,207.26133728027344,1703200
2021-12-21,211.3375578994809,213.789006918634,208.81960428405944,212.98135375976562,805800
2021-12-22,212.83885904118327,217.52320732776664,212.28775668420346,214.007568359375,779100
2021-12-23,214.44469525721013,218.04584704275555,212.05025357876204,216.54457092285156,810000
2021-12-27,218.1028283867669,221.71349074499742,216.16448074099978,221.48545837402344,593400
2021-12-28,224.34548111741373,224.91559105608056,219.5091011489327,221.20040893554688,704600
2021-12-29,219.96517008959725,221.3049182337132,215.75590835126508,220.94384765625,573800
2021-12-30,219.49008488014542,225.4001653818196,219.49008488014542,222.6731719970703,610200
2021-12-31,222.35008740635644,225.3146384772162,221.8370001144076,222.12205505371094,380300
2022-01-03,224.93454104224168,227.13895025149287,217.96976840056638,224.87753295898438,1130500
2022-01-04,227.11048748667145,235.59553038516142,226.58788913100628,230.49310302734375,1142500
2022-01-05,228.04163699014364,235.10141904268502,223.65184011760235,223.8988800048828,1072100
2022-01-06,222.34062888857855,223.92741710706605,215.85094127136983,221.75152587890625,1002400
2022-01-07,222.35012101498342,226.96796533450453,220.1837263464178,224.25997924804688,795700
2022-01-10,219.49005580345587,221.390402606949,209.11416399620288,215.66085815429688,1105400
2022-01-11,216.3164908894703,228.89677807580284,215.8318931514192,228.20315551757812,987000
2022-01-12,232.79249376723394,235.64301409907762,227.63305892587502,229.05831909179688,1143300
2022-01-13,230.85417519955374,234.4933271864362,222.83470800968124,223.5093231201172,610700
2022-01-14,220.4402505792652,224.12692837502365,217.52321099378693,222.02703857421875,557100
2022-01-18,219.4615854611146,220.69681397276204,213.1429371686264,215.02427673339844,773900
2022-01-19,216.46853714249525,217.7702702185016,208.63910215958396,208.74362182617188,705600
2022-01-20,209.6937764785725,215.9459193845753,204.0972555586917,206.3301544189453,1190800
2022-01-21,203.37516221252832,208.55362021772697,197.38907980026084,202.14944458007812,1345200
2022-01-24,195.6977525182181,202.17792864896984,187.31721477167503,201.36077880859375,1994700
2022-01-25,197.7406094249715,200.33457904348052,193.96841943651657,195.7452392578125,1231900
2022-01-26,201.00918482540254,203.95471365393317,192.4671207758233,195.37464904785156,1082600
2022-01-27,202.22544606822657,204.18280133582067,193.09427732592238,195.19415283203125,942500
2022-01-28,194.62404751426413,196.16332400619342,187.18418697244326,195.95428466796875,819500
2022-01-31,196.68592775944452,209.95035709299543,196.68592775944452,209.74131774902344,1137000
2022-02-01,216.22147493566678,217.9793016742575,208.89564551905707,213.97906494140625,916700
2022-02-02,214.65369884562872,215.65138392023977,209.9598394362849,210.4539337158203,818600
2022-02-03,207.13784250681772,209.97886675882478,203.88825057061314,204.34432983398438,654300
2022-02-04,203.81223234695105,208.08801344513884,202.8145471910076,205.25650024414062,720600
2022-02-07,206.62473708441308,212.72484925577976,206.39669022341445,208.82913208007812,780100
2022-02-08,208.02148067066236,216.0789625164314,207.41337020102856,215.39483642578125,1128400
2022-02-09,219.56607135753848,225.9702453030806,219.56607135753848,224.6494903564453,972400
2022-02-10,221.8180302272072,232.13691639188997,220.58280161294334,224.2789764404297,795700
2022-02-11,221.83697759602416,227.17694728970116,217.21913444324989,219.38552856445312,1009800
2022-02-14,218.71094416568138,222.226597953907,213.70353991857797,216.33551025390625,875100
2022-02-15,220.55428323445577,230.76864905663925,220.55428323445577,229.36239624023438,1042100
2022-02-16,229.0013049026512,235.62401520966637,224.43097278945208,233.74267578125,1394800
2022-02-17,207.60341213167004,209.98834238454236,185.12230376145035,187.20318603515625,6180600
2022-02-18,190.0536805583631,191.37442095599212,177.6919157986285,181.25506591796875,3060900
2022-02-22,179.67782473035018,189.68315108682634,179.2027379536951,182.29080200195312,1635500
2022-02-23,183.38350442739633,186.34804141385337,171.8103969621902,172.9315948486328,1644000
2022-02-24,163.67685484476968,175.74406789959517,161.46294921577322,175.0219268798828,1979800
2022-02-25,175.2120049465404,182.43333006084833,171.2022712196981,182.3858184814453,1135300
2022-02-28,183.00342165253988,190.87085706204752,181.0365555509145,186.12948608398438,1583600
2022-03-01,184.78974911862562,187.12718244581734,175.05998118383857,177.15036010742188,992000
2022-03-02,179.72530977539265,182.5378296842125,174.61338625984035,181.59715270996094,840600
2022-03-03,183.85857994256642,185.1223124902601,175.31651460071103,177.04583740234375,1071900
2022-03-04,173.87226155006266,175.55405827932387,166.0143223035655,170.1475830078125,1313900
2022-03-07,171.58234440067812,172.75105382804549,162.61270361199328,163.51536560058594,1051400
2022-03-08,162.98324114274368,175.42100739283916,161.53897352402086,171.73434448242188,1463500
2022-03-09,179.14571820967734,180.46645888983466,173.1501253127366,177.8059844970703,1332400
2022-03-10,175.421026029052,179.87734204091203,174.36633286953185,178.9841766357422,785600
2022-03-11,179.36426714783585,181.91072533172857,175.44004570186158,175.55406188964844,769600
2022-03-14,175.65856303021408,176.89379142875393,166.52739549346063,167.50607299804688,973200
2022-03-15,166.62245330935122,173.5967244820487,164.17100353097126,172.88409423828125,834400
2022-03-16,176.60876445770262,184.3146730237537,176.50424478054046,181.720703125,890700
2022-03-17,178.8499579034569,187.19071284575173,178.8499579034569,186.97171020507812,706600
2022-03-18,187.238314230145,189.5425056803711,185.33403434159635,188.75222778320312,1347100
2022-03-21,189.4949270306012,191.0278731748497,183.76303955273653,189.1711883544922,818500
2022-03-22,189.45680290878863,196.47408420951322,188.43802071858465,195.75997924804688,990600
2022-03-23,193.48440130107133,202.06317860181596,192.9607213263299,198.24510192871094,903500
2022-03-24,198.04514663614765,204.40543571789522,196.5978895735174,203.9008026123047,753000
2022-03-25,203.8627139813486,207.58558519690308,202.2535949147097,207.16664123535156,836300
2022-03-28,207.00472606220265,208.49006188776238,200.2635742528538,204.08164978027344,832800
2022-03-29,207.56653927461358,213.1746438142416,203.8817617815665,211.83212280273438,859500
2022-03-30,210.308684433902,215.7549263077403,208.91855366393492,212.47003173828125,934100
2022-03-31,211.68931353027145,218.9922264695529,210.4896222155262,210.56578063964844,1141500
2022-04-01,213.27933699299143,217.4497143922428,211.73687500850198,214.15530395507812,864500
2022-04-04,213.4126500921496,215.52640196601502,209.60409025145557,215.22171020507812,744000
2022-04-05,216.12626331669955,217.33547065330376,206.69055245227997,206.9000244140625,1136100
2022-04-06,205.6146123039649,205.6146123039649,195.6742692394698,201.34902954101562,1381700
2022-04-07,201.85366112250807,204.71008085537375,195.96944344648577,201.71084594726562,847200
2022-04-08,202.48209088195284,204.41493387189715,196.3312602414456,200.9015350341797,736900
2022-04-11,197.41668736920423,199.14005829847545,191.81811452343115,196.1408233642578,1054000
2022-04-12,198.71164773248938,202.79633713935746,192.7893347974751,195.20777893066406,710100
2022-04-13,196.8739845037,202.5201675188169,196.15987953041187,202.32974243164062,517400
2022-04-14,202.77726700636111,204.9195821124755,200.15888187666573,200.79681396484375,572600
2022-04-18,200.75872563049955,203.22476475372022,198.4640647342965,199.63519287109375,565900
2022-04-19,200.08269915232242,208.26157827093724,197.25484218815586,207.70933532714844,718300
2022-04-20,211.06088677419154,211.5750505460069,205.26235725669164,206.79530334472656,774000
2022-04-21,210.40391351335487,212.0415956342736,196.23607882033212,197.32151794433594,1190600
2022-04-22,197.58809661515303,200.61589483759712,190.78028690676206,191.03736877441406,877300
2022-04-25,188.61894470820326,190.6089138730247,181.9539645351714,188.9617156982422,1530000
2022-04-26,187.609677887207,188.99980881815978,178.65005063678564,178.77381896972656,1013000
2022-04-27,178.3929742130345,186.9812821994601,178.3929742130345,183.02989196777344,1006900
2022-04-28,184.89607368561948,186.89555902000401,178.7928526416212,185.91485595703125,942300
2022-04-29,186.01006345292126,192.38939828903546,182.6204475146667,183.6011505126953,986900
2022-05-02,182.74420734335501,185.04839872817237,176.2886998667069,182.2586212158203,1020600
2022-05-03,181.44936076410497,188.94269931869093,181.25892110562768,187.6858673095703,928300
2022-05-04,200.80633617100995,205.15762329101562,194.52222038795188,205.15762329101562,2090100
2022-05-05,226.6093319011793,231.54141038652295,210.74667518125574,225.18112182617188,3740500
2022-05-06,224.2289820743065,231.28434334106515,217.08793168977442,230.8082733154297,2321100
2022-05-09,226.6093297678088,227.94232001386487,210.20396092864982,211.03231811523438,2422200
2022-05-10,216.30712533448923,218.51609677227296,203.28185908880295,210.8323211669922,1907400
2022-05-11,210.42295382309203,217.04032435209925,202.45354614868728,202.8343963623047,1203900
2022-05-12,201.90126291925841,207.56649225633421,194.7221201428721,203.2342529296875,1387900
2022-05-13,206.9000259385893,220.14429689154832,205.1861710243327,217.86868286132812,1078500
2022-05-16,215.25980820114034,222.76267588496955,212.96514736485204,215.4883270263672,974500
2022-05-17,221.36302717535074,227.87566109271842,220.1633215131757,227.7804412841797,1141400
2022-05-18,225.7714437131194,233.1790921302007,222.8864605276535,224.68600463867188,1109200
2022-05-19,223.44820953569229,231.484273507343,222.68650915403157,227.63763427734375,1067900
2022-05-20,230.09414948513233,231.48426571049444,217.1831337689048,225.1239776611328,1120100
2022-05-23,228.5136178441531,231.96989096316736,224.20994064010694,231.3129119873047,1003400
2022-05-24,231.63661548936085,237.93977757089527,226.05707456960425,231.51283264160156,2202500
2022-05-25,232.31265443132884,235.35949966466413,221.26782411592137,226.1427764892578,1532600
2022-05-26,227.6947567586484,245.92824629475578,225.9523388325241,242.8433074951172,2265500
2022-05-27,246.6043033252466,260.58171400721864,245.2427498597206,257.9538269042969,1952600
2022-05-31,252.40282272468903,253.04076939472498,242.09114340810126,247.9563446044922,2705900
2022-06-01,240.41533526124988,241.45316431078456,221.6105714140828,228.62783813476562,3401900
2022-06-02,222.41035602527418,239.444138275898,221.84859697042987,239.2632293701172,1657700
2022-06-03,234.29311179230385,239.77743331359778,233.5409130081246,238.75863647460938,927500
2022-06-06,242.06253330004014,247.3278805436379,240.89140523978003,245.45216369628906,1281000
2022-06-07,242.23392114949877,246.43286169420782,240.41533041083764,245.54737854003906,986000
2022-06-08,244.52859476496536,247.4326100589273,239.27277804762744,241.4817352294922,864200
2022-06-09,239.53162370023398,240.4566415128037,230.28146012570582,230.5675506591797,1211000
2022-06-10,227.81156598549288,229.96675410151417,224.0065954885663,225.88523864746094,1096100
2022-06-13,217.63636352153574,218.46601286240607,208.93930558611237,211.91461181640625,1652500
2022-06-14,213.09710521159258,217.57914098569952,210.77978828265685,212.97312927246094,1033100
2022-06-15,215.32860839328092,215.50025397287854,201.1005198214093,205.10574340820312,1951800
2022-06-16,199.49840279272118,199.8512540360332,189.45672990302813,192.79441833496094,2158500
2022-06-17,193.681283262666,203.63711809284564,191.0588139718435,202.20668029785156,2401400
2022-06-21,207.07970986159467,208.80578372576468,203.484553273634,206.29774475097656,1347800
2022-06-22,199.7368057244177,210.4650897881075,198.70688870816352,206.21192932128906,1243200
2022-06-23,206.96529033221375,209.41611425058716,199.60330211401964,203.7134246826172,1163100
2022-06-24,206.69826201919014,216.08193049124176,204.46678254434235,214.3654022216797,2392000
2022-06-27,211.36151517015196,217.98920822850616,210.76072656266894,216.11056518554688,1238400
2022-06-28,215.5192994042516,221.98487722228586,211.914597242026,212.83961486816406,1586100
2022-06-29,211.8573953519404,212.7824130361268,198.96437751301784,202.06365966796875,1405600
2022-06-30,198.31590225401038,202.12085747505677,194.40603312814335,199.28858947753906,1250700
2022-07-01,196.14162013272312,199.09786401261937,191.1541645132368,195.63619995117188,1003000
2022-07-05,191.8884580933941,191.8884580933941,186.03320012486964,191.1350860595703,1203300
2022-07-06,190.85856412841454,192.78489128016278,184.71721495933957,189.10389709472656,1486500
2022-07-07,194.23438041489754,196.93314156962188,192.95652609533892,193.58592224121094,1594100
2022-07-08,194.11040217954792,198.87852792922405,190.99204386493355,196.38002014160156,907900
2022-07-11,192.32711936908342,192.88022371977064,188.0453516224885,190.5533905029297,897700
2022-07-12,188.56989644455248,190.33409474698206,184.20229025963357,186.7389373779297,938500
2022-07-13,182.71460760966875,188.92270288089225,180.47358240400044,186.91055297851562,881900
2022-07-14,183.73497747611646,187.6353013052618,181.36044533541056,187.53994750976562,992300
2022-07-15,191.05881802977868,192.16501222251617,186.27161536652906,191.392578125,912500
2022-07-18,196.6852123604571,198.5543242961899,193.15680176410288,194.4251251220703,940300
2022-07-19,198.2205435487889,202.46417296897994,197.40995627194914,201.7108154296875,780900
2022-07-20,203.8659929396786,210.2934319897711,200.8620793971227,209.33026123046875,933400
2022-07-21,209.32075813453736,215.58608348330696,209.08235180408798,215.13787841796875,865200
2022-07-22,217.4265367462511,217.68401961409265,210.0264107340087,211.18983459472656,707700
2022-07-25,211.3043042524785,217.22630945595174,207.08928200241854,217.0165252685547,720600
2022-07-26,217.68404691240994,218.494619670352,214.03166034097592,214.6610565185547,881500
2022-07-27,217.7507832116737,224.74085794782846,214.6038170180777,223.4248504638672,786900
2022-07-28,226.09499871208308,227.97364154956028,221.80368524496242,225.3607177734375,1084000
2022-07-29,227.43963344179974,234.31527823892708,226.0091954956249,232.98019409179688,1506600
2022-08-01,231.254126203205,232.63687992387742,226.4573922959494,228.83192443847656,957300
2022-08-02,227.91646906277225,235.18308990538708,227.573163339041,232.57969665527344,1025400
2022-08-03,234.5918066148133,234.5918066148133,223.31041839609918,228.43138122558594,1407700
2022-08-04,234.78253930446138,238.54935622261164,219.35288937174383,223.99703979492188,2192000
2022-08-05,221.4603868568788,232.49383794028057,221.0217273922678,226.95327758789062,1428000
2022-08-08,232.2458800051364,241.8107543623526,231.6927901817794,233.485595703125,1468800
2022-08-09,233.28535724940085,236.47046219705337,229.89045357574324,233.31396484375,762000
2022-08-10,238.39681932433749,247.37042329224414,237.1475578255744,247.27505493164062,1359900
2022-08-11,250.8893032102844,259.81525209520476,250.8893032102844,253.37828063964844,1983300
2022-08-12,254.61794121835766,268.58854528122043,254.093458972886,268.51226806640625,1995700
2022-08-15,263.75369347487043,275.6835562316906,263.4008567424109,270.9058837890625,1793900
2022-08-16,270.32412197288454,271.3540243281003,264.0397357373978,267.7874755859375,1297800
2022-08-17,262.72380217239606,270.4576903289294,261.1979956859544,264.7454833984375,987700
2022-08-18,265.96609446969615,268.9318843318541,263.1243096571673,266.5478210449219,1070700
2022-08-19,263.1242756820665,263.2005528923719,253.9503768925408,257.49786376953125,1223700
2022-08-22,252.71071739218507,264.24958993131435,251.1372413873802,262.9145202636719,1454300
2022-08-23,264.7168411228273,270.7437599484751,263.39131710111843,267.997314453125,1038700
2022-08-24,268.9223415212484,275.2162744837022,267.0246364381543,274.5296630859375,795200
2022-08-25,277.11394667431387,284.3424420736631,276.6943492531327,281.9678955078125,1370000
2022-08-26,282.37796481430064,282.78804579829585,273.2327019645693,274.7966613769531,920700
2022-08-29,269.75195887245997,276.87554036518617,267.3488338167486,271.75457763671875,744300
2022-08-30,273.5092365347207,274.64405283120277,259.0141221054748,260.1203308105469,1913400
2022-08-31,260.11080439726965,260.42548789074095,254.97075088604254,255.53338623046875,1558200
2022-09-01,252.01453149581718,252.01453149581718,238.00578895443348,245.0435333251953,1725600
2022-09-02,250.65080118395124,253.62610664243914,245.81591526274514,247.8280792236328,1194600
2022-09-06,256.5156288616187,257.95561220181287,246.72190870144266,254.33184814453125,1411900
2022-09-07,252.76789248804454,266.70988821729475,252.20525711387305,266.2521667480469,1386900
2022-09-08,264.8122065020256,278.735141419464,264.1351407014428,277.9150085449219,1635200
2022-09-09,281.31943645755905,288.5097786770255,281.31943645755905,286.4403991699219,1580700
2022-09-12,286.45950073594696,286.47856276396857,278.26783428789327,283.1980895996094,1060900
2022-09-13,273.2709046394217,292.8774414208592,272.3077336291674,284.2662048339844,1957100
2022-09-14,282.7308410658611,293.94545486952387,281.4148334878306,292.8106384277344,1590600
2022-09-15,288.50906366633404,290.13232674751737,273.5369633963785,273.8043212890625,1618900
2022-09-16,268.56213081894356,275.04556573298197,264.5230896313162,274.3485412597656,1925100
2022-09-19,269.1254973053436,284.2694616571736,269.0968528624768,283.5437927246094,1134700
2022-09-20,280.1444836671308,280.7269303177531,271.4743975281357,274.6636047363281,903700
2022-09-21,277.6810101665349,284.0976283810075,271.9900901097148,272.1619567871094,995100
2022-09-22,276.06727019689646,276.78341040215537,258.51705623764747,259.8634033203125,1576200
2022-09-23,253.03625877727185,257.6673055677644,248.55799209263145,257.2853698730469,1485300
2022-09-26,254.7454015236287,262.21233457100215,252.49193186235712,253.06484985351562,1256300
2022-09-27,258.94672091062864,263.8546527083957,253.11255091991256,257.5048828125,1160400
2022-09-28,254.94592179990352,266.40416547630366,252.60651872671025,265.4015808105469,1179200
2022-09-29,261.4579910387399,261.70623313240696,250.26710690985183,253.45631408691406,1014400
2022-09-30,251.31750137626892,258.3165660610166,249.91386529468477,252.5015106201172,1078000
2022-10-03,258.5265962695041,263.2817773948232,250.52491893219906,261.3720703125,1524700
2022-10-04,272.04731186207647,276.0003901656648,266.117679836786,270.96832275390625,1266500
2022-10-05,267.7600304154329,268.4761705380898,256.55958840674583,264.3034362792969,1118800
2022-10-06,262.00228212184714,272.4197088107069,262.00228212184714,268.2565612792969,1359600
2022-10-07,263.9978788800991,264.46574772199295,254.24880467222178,260.2261962890625,1031600
2022-10-10,261.19069960888476,265.8790349584756,257.5527091988866,265.5448303222656,1030000
2022-10-11,261.73495892837866,263.4155109269809,255.47112038427503,260.66552734375,1412400
2022-10-12,259.7201914894611,260.5127071934409,234.35928100461703,240.0979461669922,3589500
2022-10-13,226.77772864699364,246.29493844573517,221.21093044381723,244.44252014160156,2691200
2022-10-14,247.2975566391421,249.24546639513542,226.18575478988703,226.74911499023438,1985700
2022-10-17,233.95823234485897,240.05974624502383,232.6978186036484,236.83233642578125,1327600
2022-10-18,243.97464839814333,246.29495032052324,238.37920548295367,240.30801391601562,973900
2022-10-19,238.71341305268567,245.23505067576383,236.67002681975111,244.9295196533203,1151200
2022-10-20,246.66731900602875,249.42685991212798,241.20556978868512,243.8600616455078,1067800
2022-10-21,244.41385579292583,259.1185941195936,243.01976324802578,257.82000732421875,1318400
2022-10-24,256.85560923605334,258.65073860237885,247.19249581117944,258.354736328125,991600
2022-10-25,257.85821754482834,269.4692414714576,256.731497226936,268.7244567871094,1103500
2022-10-26,270.62463959580526,274.1098496584843,266.7765804766604,269.4119567871094,1051200
2022-10-27,271.178460822654,271.65588769029955,261.9163679344016,269.43109130859375,1000200
2022-10-28,268.5048662884057,272.9258143463337,263.65419327902094,267.5118103027344,940600
2022-10-31,265.3348049083712,268.8200157958867,261.37216707352957,267.2349548339844,2300800
2022-11-01,272.7635350106084,274.8833115733893,266.2991853933047,266.4042053222656,1276200
2022-11-02,263.7114531097925,266.88157396946207,253.5136239316357,254.48756408691406,1594800
2022-11-03,241.5779697674124,265.9267374712425,239.1908356788016,262.16461181640625,2240900
2022-11-04,271.07340261310156,273.79471206247075,263.0048780335428,272.12371826171875,1480500
2022-11-07,273.87108721082734,275.26516515835624,268.96312624541287,273.55596923828125,871800
2022-11-08,277.23225216913255,297.4656067685582,275.49441123842496,292.19482421875,2023100
2022-11-09,290.76249436337133,296.48205840364585,284.1548942820974,286.5802307128906,1428100
2022-11-10,297.0740593302627,306.32659341796875,290.5428639400856,306.28839111328125,1473300
2022-11-11,308.4177208102155,319.4462685207209,304.8179331350569,310.6902770996094,1421500
2022-11-14,308.1789891374402,309.10519826418965,295.6799594264443,302.06793212890625,1628600
2022-11-15,287.09583263618237,287.7260103425876,267.93191469813445,282.5029602050781,3161100
2022-11-16,282.02558485266974,283.3432876678005,272.4388743451538,273.8233947753906,1486600
2022-11-17,270.834741596982,271.1784749725072,262.60387749184235,264.9241943359375,1683400
2022-11-18,268.3139353868702,268.3139353868702,261.97369175217716,264.4754333496094,1266200
2022-11-21,262.73753734682214,273.5942188302386,257.39990886867065,270.1090087890625,1363100
2022-11-22,270.8537522582714,272.86847919299095,264.9145622141041,270.3094787597656,1239300
2022-11-23,269.35466399329306,275.9909085502672,267.187156687172,271.08294677734375,994300
2022-11-25,264.3034726187162,265.14374847386813,254.66900300736185,260.503173828125,1341900
2022-11-28,255.10822560844375,256.2731480586119,251.6039003980783,254.09605407714844,1662900
2022-11-29,256.9511103299341,262.0309384901592,254.36346522561146,257.8295593261719,1219000
2022-11-30,258.0014693069827,265.75487632531656,256.23498421678886,265.43975830078125,1604800
2022-12-01,267.5976675265775,267.8554674563416,256.6264111960801,262.8616027832031,1086100
2022-12-02,261.3339038889155,272.51523223179703,260.3790502166669,271.44580078125,1178200
2022-12-05,268.6575928287206,269.6124464213274,253.15077980952918,253.25582885742188,1872000
2022-12-06,255.30875576010013,255.30875576010013,243.86005605139107,246.34266662597656,1775700
2022-12-07,248.9590111062316,253.399074901494,244.98681629060923,245.97984313964844,1240400
2022-12-08,251.7567140789749,251.7567140789749,242.86702902671124,244.47117614746094,1412600
2022-12-09,245.36875304725916,246.08489331231442,240.9764202602892,241.8166961669922,1186400
2022-12-12,240.97641532111314,249.3122983258357,239.27677695914485,247.6508331298828,1243500
2022-12-13,256.71241056321657,256.85563278327277,247.8322541020584,250.08572387695312,940800
2022-12-14,248.7107339186703,251.20288798348355,235.5242072088148,236.67002868652344,1988600
2022-12-15,230.22881289523892,235.8331871237567,227.39794291236404,230.00885009765625,1955800
2022-12-16,228.30648138025447,233.92041370293964,226.57544011100052,232.26588439941406,2508600
2022-12-19,232.1607125084275,232.52414074468058,221.20061642586205,223.16119384765625,1271400
2022-12-20,220.0816474564581,225.98249653797015,219.07746247388823,223.314208984375,1033700
2022-12-21,224.06972309511804,227.33097452803364,217.1455579428892,222.48214721679688,1381400
2022-12-22,219.1443953277713,219.37393123950594,212.44975113042256,216.1222381591797,1228600
2022-12-23,214.68766676296468,217.25076664415622,211.5890122859884,217.0594940185547,678700
2022-12-27,215.46234597751342,216.30396310287608,204.2057898916227,204.81787109375,1871700
2022-12-28,204.12926135186095,207.55309531481322,201.24099657316208,204.7030792236328,1754800
2022-12-29,208.36602000203536,212.1724140322895,207.4096422323936,207.9834747314453,1285600
2022-12-30,205.75511450417318,208.94941277923058,204.28229914755494,207.40008544921875,951800
2023-01-03,209.59020236304076,209.90580880829395,199.47173743747555,205.14305114746094,2293400
2023-01-04,209.54238801146388,215.05111904876506,206.2620044720469,213.81739807128906,1734700
2023-01-05,212.58365040642994,215.0128581242109,207.58179873522215,209.07374572753906,1549000
2023-01-06,210.4030987375975,213.2722319022011,205.89855324817682,211.9715576171875,1618100
2023-01-09,214.8789523213428,220.38769766648016,214.22862243652344,214.22862243652344,1467700
2023-01-10,215.51972445264875,217.4707285751454,211.0438691467852,214.13296508789062,896500
2023-01-11,218.3506207901572,227.66574614022474,217.52813526977616,226.24073791503906,1931400
2023-01-12,227.67529263540231,234.0925939788975,225.37999179397988,232.60064697265625,1462200
2023-01-13,225.70514662088337,231.74946094189121,223.16117833033894,231.6633758544922,1262900
2023-01-17,232.89713346268567,234.7238040288646,231.21389914070454,232.46676635742188,1354300
2023-01-18,234.89592777890024,240.89242005159846,232.92579204930587,233.16488647460938,1181600
2023-01-19,231.625118962762,233.35616027580303,225.54255616856773,228.67947387695312,1452500
2023-01-20,230.84087994939063,238.00415415018065,229.25330406390327,237.65029907226562,1266600
2023-01-23,238.61626196688496,249.7102503244559,238.05200256519515,249.27032470703125,1977000
2023-01-24,245.7890774226796,255.35285475430138,241.62882844615768,252.9906005859375,1740700
2023-01-25,252.70363170621778,259.46519829908016,249.3563105307381,259.1591796875,1272900
2023-01-26,265.55744477343063,272.98849000196174,263.7307596166279,267.2597961425781,1849400
2023-01-27,268.9716532974971,272.8832345632565,266.0355959587845,269.43072509765625,1234100
2023-01-30,264.7827300097133,268.5508606818137,259.8765366658764,260.1156311035156,1129000
2023-01-31,260.46950247561676,270.11935107930015,259.26445709499717,269.17254638671875,1554400
2023-02-01,267.919689509055,276.65139426115536,267.2789035443981,273.42840576171875,1329400
2023-02-02,276.1062811831969,278.39200893711615,273.0458605636417,277.4930114746094,1209300
2023-02-03,275.8384395765845,279.24314148956387,272.6823759923094,274.7003479003906,1166900
2023-02-06,273.86832021211995,277.5216902449386,264.52452004262267,264.73492431640625,1415700
2023-02-07,265.2992265692676,268.0535996216729,261.3398371961882,267.15460205078125,1068000
2023-02-08,265.8634516758876,269.06732309969334,256.1084157600169,256.45269775390625,1523600
2023-02-09,259.17841665833504,264.457612276545,254.49217068148516,255.7259063720703,1202900
2023-02-10,253.42097055327008,257.11257442358936,247.99829621433418,256.5865783691406,1391300
2023-02-13,256.69177256212606,259.75219292100314,256.20403977476417,258.155029296875,843500
2023-02-14,255.58239132380066,261.8944905766438,254.79818371741862,258.8914794921875,1168500
2023-02-15,256.49094590854514,261.1771909512923,256.41441934575,260.8902893066406,1542100
2023-02-16,264.43848296370754,280.2282910510055,251.55607179436933,273.16064453125,3076300
2023-02-17,266.7050449885217,266.8676420397874,241.50450130601922,246.75502014160156,5758300
2023-02-21,245.2822025138415,245.70301105841168,230.8504657802401,231.40516662597656,3003300
2023-02-22,232.3997947044293,236.80869674324822,231.60599941578153,235.6992950439453,1993500
2023-02-23,239.09442921070138,243.5415797567541,234.9246217815401,242.7764892578125,2271300
2023-02-24,237.98503152980607,240.05081093503316,233.89173600083728,238.6353759765625,1301700
2023-02-27,242.21225203214271,248.84953132127998,241.16024514003655,245.8082275390625,1907600
2023-02-28,246.22898393532978,249.60499590443945,243.16857834489724,243.21640014648438,1630900
2023-03-01,244.34497585240732,245.14831513017424,238.91274221596785,241.61929321289062,1311500
2023-03-02,235.6227712754908,241.0836944097511,231.92159421494574,239.45785522460938,1801000
2023-03-03,240.43336267652722,248.2087185238152,238.81709652274128,248.05569458007812,1186100
2023-03-06,248.87821262695272,251.7664631597292,244.01979691754744,245.6839141845703,971800
2023-03-07,243.3599076551226,245.83690812517062,236.25401283029424,238.0424346923828,1331500
2023-03-08,238.07112331515933,243.25470393256037,237.40166176095337,242.2026824951172,921800
2023-03-09,241.87747541265296,244.1823490557891,225.93466170875152,226.4224090576172,1708800
2023-03-10,224.748785762892,224.77747592979134,214.14255933286717,215.30934143066406,2619300
2023-03-13,210.51783585884127,220.02423168300257,206.405423790536,213.2626495361328,1838300
2023-03-14,218.67577334714775,219.59390243604858,212.46889090060853,215.529296875,2037900
2023-03-15,208.4999027133276,209.7145065109774,200.93496599431805,205.04737854003906,3029300
2023-03-16,203.7825997259877,206.44631285117816,198.59893629133308,205.63186645507812,1928100
2023-03-17,204.2712727686401,204.2712727686401,197.9952868185542,199.7678985595703,2300300
2023-03-20,200.01703525374356,206.3888295705354,196.09814211983434,204.28086853027344,1795300
2023-03-21,209.43580978651923,214.5428334863057,207.70153262840708,213.60382080078125,1905100
2023-03-22,214.0445651603271,216.3920674337656,207.03080213197845,207.06912231445312,1515900
2023-03-23,209.4357983345004,215.16562342710915,204.15631215694128,206.61878967285156,1422800
2023-03-24,203.5239131724445,208.82256658799506,199.94036936503497,208.6788330078125,1588200
2023-03-27,211.70663075204698,212.6743871107729,207.53862025981311,209.72323608398438,2045000
2023-03-28,213.00014411824387,215.30932594598895,207.41403879581097,209.03334045410156,1817500
2023-03-29,213.6708659039629,215.30933503066063,209.41660955297195,215.06979370117188,1373900
2023-03-30,219.0940976496796,219.7264903046234,213.12471685051656,213.13430786132812,1294000
2023-03-31,213.8912617983457,215.1752145677937,210.0490237421374,211.79287719726562,1835400
2023-04-03,211.96534277287927,213.9487374716624,208.21891269463612,209.29205322265625,1507600
2023-04-04,207.8644088519786,207.8644088519786,198.53187238444352,200.802734375,2212500
2023-04-05,192.55290004958326,192.70619538200972,185.17501573754643,188.48069763183594,4657500
2023-04-06,187.01471196274827,187.79083820218622,184.945085852244,186.53562927246094,2014400
2023-04-10,186.3344263320818,191.537257431367,185.4912361023342,191.4606170654297,2008200
2023-04-11,192.88825525700895,193.88475536189804,188.8064763200793,193.2715301513672,1736700
2023-04-12,197.2383581682512,198.1102775916239,193.01284514401053,193.261962890625,1320100
2023-04-13,194.6896282520192,196.74967799571345,191.59475813097802,194.51715087890625,1280100
2023-04-14,196.031058102643,203.58140622660764,195.015405105347,195.4657440185547,2266800
2023-04-17,196.44306405832126,199.65290920704564,195.97355777368264,197.28623962402344,3497800
2023-04-18,200.87937172823442,203.3418638420235,195.40825544174396,196.6826171875,2059800
2023-04-19,193.97097540493942,196.4238761038436,193.07987412047294,195.25491333007812,1092600
2023-04-20,190.06168705049734,191.9684414370003,184.9738311767578,184.9738311767578,2432500
2023-04-21,180.6141542283751,180.6716418055697,164.63196446884342,166.48121643066406,8800100
2023-04-24,171.0899827975944,177.06893915444584,170.27555111641865,176.2640838623047,5918200
2023-04-25,172.41228203133124,173.0734184874607,168.96288079084852,169.26950073242188,2720700
2023-04-26,170.10310260116333,175.3346921276558,170.10310260116333,173.61956787109375,3286500
2023-04-27,174.2423995961435,181.0261983756597,172.9488703409831,178.21878051757812,2417800
2023-04-28,177.54804501320157,178.21875784444148,175.06640022739234,177.70135498046875,2521100
2023-05-01,179.68477676708727,179.933894536114,169.67195012023433,169.85400390625,1906200
2023-05-02,168.01430824430022,168.83833107069577,165.0535660554661,166.1458740234375,2315100
2023-05-03,172.90096859154423,174.75023568447904,165.46560927213213,165.67640686035156,3640800
2023-05-04,165.7626402110326,177.19354820892727,165.3985326233558,168.30177307128906,4558400
2023-05-05,171.92360327117962,177.26059133625134,171.92360327117962,172.18231201171875,2363500
2023-05-08,176.3024497464749,179.07154742126207,175.40177184871627,178.1038055419922,2718600
2023-05-09,179.6560005772962,189.13225516959562,179.6560005772962,187.005126953125,3323700
2023-05-10,190.51203873185588,191.4414603906937,184.1977319069041,186.3727569580078,2329100
2023-05-11,191.09650673770213,193.24278784317588,189.04603339846932,190.21499633789062,2400600
2023-05-12,190.27247156712124,192.36126495313405,186.23858912490437,187.59918212890625,1429400
2023-05-15,192.2654687720391,199.46128551668366,192.2654687720391,195.2261962890625,2564300
2023-05-16,193.80811574455572,199.0876017314857,193.1661466936198,197.0658721923828,2260200
2023-05-17,196.5292974458386,200.86020896392918,194.8141878855557,199.288818359375,1581100
2023-05-18,203.19814378126364,203.78261064074636,199.576265111585,201.348876953125,2021800
2023-05-19,199.77746085072218,200.66854754317947,194.93872326334292,195.60943603515625,1577900
2023-05-22,200.73565655355017,201.7609005761953,196.6347097038578,197.8611602783203,1882300
2023-05-23,197.7845025012283,210.8922129340971,197.39165117357925,207.0308074951172,4014300
2023-05-24,205.32524342383945,205.8234934922965,200.72606150727282,203.35142517089844,1787200
2023-05-25,202.6519755505023,202.99691566817194,194.3159397640029,196.39515686035156,2912500
2023-05-26,199.58586753654268,199.90206389167827,192.6104241820368,195.4561767578125,1743500
2023-05-30,196.18434988419844,197.41080032800272,190.7707216574269,193.41525268554688,1690100
2023-05-31,191.5659832084574,192.5624833172542,184.3797433910362,185.43373107910156,2551600
2023-06-01,185.23253599168217,189.36222638920714,183.63238696085475,187.35964965820312,1614900
2023-06-02,194.71834178438522,201.3775872968313,193.99014146331731,199.643310546875,2113100
2023-06-05,200.6015177541566,200.77398051610294,196.14605429187665,197.5449676513672,1242500
2023-06-06,195.46573860923272,206.34092158101205,195.01539970848773,204.1946258544922,1607600
2023-06-07,204.96114576750813,209.97234626455835,204.34792055154276,209.66574096679688,1918500
2023-06-08,209.64656306131045,211.32335227630193,207.28947007467093,210.4322509765625,1609700
2023-06-09,210.84429542075046,213.50799401544455,209.224993584459,211.2754669189453,1492600
2023-06-12,210.95928204177417,211.34255698799038,208.01772175934175,209.4070587158203,1478700
2023-06-13,211.6108305068599,219.97561019973435,210.35562157500652,219.27615356445312,2178500
2023-06-14,221.62366455573638,223.96159051965603,215.59679587687802,217.31192016601562,1942700
2023-06-15,216.20806800116142,223.0326606557727,215.64175515613104,221.640869140625,1367900
2023-06-16,222.07279907400235,222.59111607009643,218.07978535094915,219.01084899902344,2348800
2023-06-20,219.39479312461975,224.22287863994973,216.05447608409978,222.8982696533203,2286600
2023-06-21,220.76740553698377,223.6757749686603,219.98031471311813,221.1321563720703,1553500
2023-06-22,219.58679014086655,219.58679014086655,213.48209069059354,216.927978515625,1594700
2023-06-23,212.79097858853586,213.0501444179703,209.44106801074142,211.34158325195312,3467300
2023-06-26,212.9445428773667,218.87645939359012,212.48380040611312,216.17926025390625,1688700
2023-06-27,215.77613478905707,218.8380849110765,212.51260799273672,217.95501708984375,1174900
2023-06-28,216.4288555288715,216.5920296899678,208.00130043150364,208.2892608642578,1901300
2023-06-29,208.41404443212906,210.80408230654757,206.9646489763708,210.1897735595703,1604900
2023-06-30,210.48731647837732,214.84508128601544,207.90530999944272,214.13478088378906,1348400
2023-07-03,215.2578071110541,222.84069611745497,215.2578071110541,220.05709838867188,1496100
2023-07-05,219.03966087369588,222.8695007588606,217.34070758373255,219.82675170898438,1485200
2023-07-06,216.42882176419528,218.80928063373437,211.0440167029873,218.4349365234375,1690400
2023-07-07,217.88782182010652,230.61553688812882,217.88782182010652,227.98553466796875,2141200
2023-07-10,227.96633186943703,231.50821111641238,227.30402734081244,230.23159790039062,1281700
2023-07-11,234.67575132783205,237.50733026639486,228.45585925591797,229.4925079345703,1525100
2023-07-12,230.36596272152008,236.8066175403029,230.36596272152008,233.66787719726562,1181900
2023-07-13,236.12510540257864,236.12510540257864,230.4811347817584,231.9689178466797,994800
2023-07-14,231.79618650636596,232.0361510817456,225.0867717060924,225.82586669921875,1080400
2023-07-17,224.72201236250982,229.8380586735946,224.6068340574934,228.1199188232422,880100
2023-07-18,228.4558547293832,229.53090591905982,225.6434771127062,227.51519775390625,1071000
2023-07-19,227.48640972289076,228.01433470002584,222.24557713048347,223.18624877929688,1242500
2023-07-20,220.767383519482,222.23596537727926,212.6757860146097,214.15396118164062,2255800
2023-07-21,211.88869821388317,212.24384106202066,203.07720694464524,207.3197784423828,2833300
2023-07-24,205.33285703806405,205.7839915476209,199.98645467146167,202.33810424804688,2291700
2023-07-25,204.10424792325597,209.02832519683804,202.92362643323165,203.97946166992188,2097700
2023-07-26,202.98119255383548,204.5553592440365,199.78486333942132,201.5894012451172,1626900
2023-07-27,202.46290582339327,202.4821070905054,196.87653808835432,197.6828155517578,2250200
2023-07-28,201.8869925388389,203.4515662123511,197.36605362369463,199.69851684570312,1828100
2023-07-31,199.71773260231285,207.1566347659298,198.50830171564365,203.75872802734375,3307800
2023-08-01,201.5702400579627,202.56848623103159,197.66360980377016,199.64093017578125,1944300
2023-08-02,197.24128870085008,197.4620520104165,192.9315196314486,194.7456512451172,2041500
2023-08-03,205.92796588116482,206.35991377580302,190.83900888422866,191.3477325439453,3202400
2023-08-04,192.8355119954711,197.59641524697832,191.26134508863652,192.0580291748047,2148800
2023-08-07,192.1156240274048,192.39399112348258,186.90360072896055,188.85211181640625,1723500
2023-08-08,186.12613575550523,187.84427575387656,183.8416682007058,187.79627990722656,1505900
2023-08-09,188.6121357967795,189.6103818777557,186.31807529075107,186.4236602783203,1077800
2023-08-10,187.7002675598239,187.95943336597222,183.4864907908899,183.97601318359375,1954200
2023-08-11,182.6898307075825,182.8625981701514,179.26312957054748,179.96383666992188,1783100
2023-08-14,177.3625998211474,178.51442675005592,174.77098556953473,178.0920867919922,2802500
2023-08-15,175.5388887472844,177.53539574786996,172.08339304506416,176.65231323242188,2676500
2023-08-16,174.88617580022992,179.29192179318284,172.63051762853124,174.24307250976562,1851200
2023-08-17,174.00311279745765,177.2762331408671,172.81288322359725,175.34690856933594,2091300
2023-08-18,173.5327744435375,176.2971710157217,173.08165452015004,176.02841186523438,1775100
2023-08-21,178.51443865428675,180.97167350549196,178.24567950782836,180.5205535888672,1787100
2023-08-22,182.14269802093963,182.82420382943656,178.41845793414188,180.60693359375,1869900
2023-08-23,180.95248655112167,184.62874551100933,179.263126609331,184.0816192626953,1189200
2023-08-24,184.3311627105191,185.1854359246465,181.7491564494096,183.08335876464844,1281300
2023-08-25,182.3730472244791,183.20811912233123,178.2072663977202,182.1234893798828,1761100
2023-08-28,181.86436794764404,185.23346557984308,181.42282664965418,182.0275421142578,1176300
2023-08-29,182.97777999702996,190.81021206227027,181.85474761980367,189.8119659423828,1713000
2023-08-30,189.2936308198208,191.2229404145358,187.85384360536318,190.61822509765625,1081400
2023-08-31,191.57809420979058,191.94284501181167,189.95593151188467,190.73342895507812,1001100
2023-09-01,192.6051587503923,193.92975316760607,190.62785311121527,192.22120666503906,1158100
2023-09-05,192.20201421379218,195.44632502051155,189.40882329347914,192.73953247070312,2580900
2023-09-06,192.40359019682253,193.6610022061008,180.34777248702858,182.20989990234375,2544100
2023-09-07,179.19593895008106,180.7989004692604,176.64271249119798,180.04061889648438,1766700
2023-09-08,179.54149577963963,179.98302239040225,174.9917622198337,177.0266571044922,1531400
2023-09-11,178.8216037868003,181.59559368124076,178.19768710554393,178.84080505371094,1297900
2023-09-12,178.53365053293606,180.8373046813023,176.23958969527249,176.94989013671875,1480700
2023-09-13,177.87131614640765,179.3207113649291,175.63484484009192,177.17062377929688,1437600
2023-09-14,179.06567339854195,179.5274165805124,176.81473042925282,177.9305877685547,1552600
2023-09-15,177.3149241668072,181.29736690827124,175.96819539376855,176.84356689453125,1980400
2023-09-18,176.40106697153206,176.51649540505608,172.63986727967114,174.70803833007812,1419800
2023-09-19,174.40026440948594,175.3141073006763,171.62024979716375,173.14012145996094,1397000
2023-09-20,173.23627085729552,174.573370727656,167.58005732040237,167.80130004882812,1729600
2023-09-21,165.93516532130886,166.14679395277705,161.288978930942,162.51065063476562,2246100
2023-09-22,165.59845308275294,166.90669592475527,161.29856743842606,161.80841064453125,1288100
2023-09-25,160.05766384806697,161.51019220959188,157.97986385210157,160.53863525390625,1788700
2023-09-26,158.24920744439683,159.83642189833185,155.83473625930375,157.42193603515625,2295000
2023-09-27,158.82637946257225,159.27849376183528,155.9020797506096,156.44076538085938,2245600
2023-09-28,157.73940086106762,166.68547323338206,157.296915323711,165.83895874023438,2547500
2023-09-29,168.33999910801947,170.1003562886333,163.23208491214942,163.56875610351562,1969600
2023-10-02,162.75112845668406,163.1358997616621,155.22872761626266,156.22915649414062,1949900
2023-10-03,153.9108430059765,155.16137154101642,149.2454147061251,150.80377197265625,2514900
2023-10-04,151.56372136260606,152.83349303932934,146.34037844774568,152.3717498779297,2304300
2023-10-05,151.22704801308993,151.66953352223007,146.2153191038702,149.1300048828125,1948500
2023-10-06,148.77411532353938,155.0363592817871,147.812172275558,153.75697326660156,1834200
2023-10-09,151.20778599346167,152.46792867057397,147.36962906647784,149.8225860595703,2607400
2023-10-10,152.71805505720712,157.75864132008104,151.99659785604823,155.91171264648438,2484900
2023-10-11,155.9117122910362,160.0095839001661,155.9117122910362,158.5281982421875,1777300
2023-10-12,168.147637684882,170.7641237934423,159.62482220142857,164.29986572265625,3322900
2023-10-13,165.30025993932577,168.53238858296993,156.60430281704305,157.1622314453125,2288900
2023-10-16,159.65365035654634,163.3763643577313,159.27849324540432,161.34666442871094,1884300
2023-10-17,159.8941465708469,165.5407465753284,159.21116066818993,163.0300750732422,1594500
2023-10-18,157.42195775797668,157.81635788987052,146.27304250001092,147.0714569091797,5773400
2023-10-19,144.83974235889517,145.83054232280895,137.24038501663998,139.05845642089844,4207900
2023-10-20,137.500123166685,139.11618022484646,133.27719434012528,133.40223693847656,3656400
2023-10-23,131.36292500117304,133.5657825444997,129.22741050885176,131.0935821533203,3210900
2023-10-24,131.78617587079694,136.4035046763394,131.72846164591624,133.94093322753906,2326400
2023-10-25,130.82424970107118,132.85395004458624,128.15004930054613,130.17013549804688,2988400
2023-10-26,131.199401458193,133.6619731197882,129.55447251653413,130.06431579589844,2272300
2023-10-27,131.584149926069,133.08479303246716,128.7175644751046,129.32359313964844,1508000
2023-10-30,130.82422752158038,132.24789882886375,121.94549179222429,122.56114196777344,3854400
2023-10-31,121.84929434603812,122.50341575235763,118.48249450096093,121.95510864257812,6601200
2023-11-01,120.99318110046568,121.20480972025574,115.05799495728043,118.28050231933594,4793400
2023-11-02,114.47119793429647,122.1667406525685,111.92204794106057,119.8773193359375,7173500
2023-11-03,122.94591542895525,129.11197272646595,121.69539410582767,123.10945129394531,4236900
2023-11-06,120.32942410661516,120.95468840885528,113.99022443103819,114.91368865966797,4014100
2023-11-07,114.47120192547398,118.43440920562102,114.08642330833632,117.46284484863281,2695000
2023-11-08,116.98186962399448,118.70374819217227,113.37458396583918,114.48081970214844,2398500
2023-11-09,115.41390461199602,116.01030447291372,109.31518321970628,110.2386474609375,2744600
2023-11-10,110.38292545074766,113.27837504909293,108.87267569674785,112.52806091308594,2647000
2023-11-13,110.24827542264272,112.43188255797551,107.73760388777741,109.8442611694336,4332900
2023-11-14,114.23071760628902,121.51262495297668,114.23071760628902,120.5506820678711,4044100
2023-11-15,122.33027296851287,129.34284470778698,122.32065882392665,122.85934448242188,3351300
2023-11-16,120.05047522688136,122.20522523871594,115.89488224882234,117.93419647216797,3561700
2023-11-17,120.24286526737139,122.58038686173076,118.35745802066404,122.54190826416016,2016300
2023-11-20,122.71504343733633,126.50509310148566,121.4452792272938,125.39886474609375,2915700
2023-11-21,123.80205764817659,125.74518656285204,120.63727172641988,121.32986450195312,2553500
2023-11-22,121.32985364941423,121.8108250927325,116.39508928302372,121.77234649658203,2590700
2023-11-24,120.47372610535578,125.321919176458,120.4352475088738,123.965576171875,1429500
2023-11-27,120.62764295776765,121.00280010733555,113.8170853610793,116.18346405029297,4314700
2023-11-28,116.8760502654618,121.15669279224291,115.59666457937534,119.1943359375,2438800
2023-11-29,121.64729509376116,123.56155936011011,117.00110924606682,118.68450927734375,2546400
2023-11-30,119.48290678816227,119.48290678816227,114.27880038396215,116.65479278564453,4047900
2023-12-01,115.16381153420953,121.41644073016474,114.66359708866942,121.35872650146484,2803800
2023-12-04,119.18472423839637,121.16632422168196,114.67320978502765,115.41390991210938,3416700
2023-12-05,111.79700369526104,112.49921789412538,107.85303931952991,108.94965362548828,4357500
2023-12-06,113.02828670502903,117.52055812589296,112.26835096054002,113.79784393310547,5036100
2023-12-07,116.61632915983796,121.28175028349801,116.3469790103813,120.57952880859375,3971300
2023-12-08,124.09062867249189,128.17888581867865,122.8689644721038,123.11906433105469,4844900
2023-12-11,119.2809225164268,122.20522988461136,116.1546080149882,121.72425842285156,2798200
2023-12-12,121.72426228327237,123.73472687349097,118.75185473902667,123.07098388671875,3062200
2023-12-13,124.43692081740616,135.45116290835696,124.41767785160154,134.72970581054688,4955100
2023-12-14,138.43413420099284,143.5180957249905,138.2894354191444,140.73976135253906,5668500
2023-12-15,141.96496018442076,145.891273361514,140.37319966387764,141.8684844970703,5938800
2023-12-18,141.94565331580733,142.21576755951938,138.83932479299673,140.7590789794922,2652800
2023-12-19,143.18047939825715,145.94915802525597,142.32189874304808,143.67247009277344,2276800
2023-12-20,143.3734048179911,144.77222862353486,136.76523268337274,137.49839782714844,2627600
2023-12-21,140.961638119331,142.1289289366166,138.4148365108282,140.31529235839844,1799800
2023-12-22,140.78801351958234,148.1197087086766,140.3153062505527,144.79150390625,2601800
2023-12-26,146.720933079863,147.6856311968509,143.83649513094915,147.01034545898438,1958100
2023-12-27,147.78209809338674,147.80139617621197,142.0324911817813,144.04872131347656,2027600
2023-12-28,144.0293844519597,146.43147255254797,143.73997216800007,144.15478515625,1378400
2023-12-29,143.76895694425775,143.76895694425775,137.13182929294382,139.37957763671875,2834600
2024-01-02,137.9518085493056,144.32846266615883,136.27322879638456,141.70448303222656,1962300
2024-01-03,137.55627938982204,137.85533340395523,131.8742089609229,135.23135375976562,2731000
2024-01-04,136.09959701615247,136.09959701615247,130.26317111167333,131.1313934326172,3208000
2024-01-05,130.6393976666184,133.34055493358267,129.22129046946523,131.03492736816406,2284900
2024-01-08,129.4624524473679,132.15396777366112,128.06364346652245,131.75843811035156,1879300
2024-01-09,129.2598822814626,130.34998094399305,126.4719058236326,128.951171875,1832400
2024-01-10,127.13753676403293,129.3563450002195,125.52649294874735,128.2469482421875,2145700
2024-01-11,128.05400891153863,128.47846363710912,123.41380684947892,124.10838317871094,2976800
2024-01-12,124.24342899553916,125.52647889595694,121.21428571074259,121.60016632080078,1637700
2024-01-16,121.06959673787799,122.56488155396403,119.46819455496976,121.50370788574219,2256600
2024-01-17,118.67713234040535,120.21100582761377,115.99527335780412,116.43903350830078,2818600
2024-01-18,116.81526915094392,117.08539075458164,111.05602867452893,113.82470703125,3418700
2024-01-19,113.91153723494922,113.92117891533483,108.32593514609472,111.065673828125,4170300
2024-01-22,109.7633428488806,118.45527433208046,109.01087954819326,116.48728942871094,4026800
2024-01-23,119.54536383587502,122.74816061861591,116.55480177200037,118.26231384277344,2877400
2024-01-24,120.9248791999714,121.62911189903276,115.7830376730329,117.39408874511719,2026500
2024-01-25,117.69315147656002,119.01479033538611,111.8663748973,114.26847076416016,2810400
2024-01-26,115.83127400933253,117.81854928437623,114.79904757345267,115.60939025878906,1525000
2024-01-29,114.46141305246738,118.9279619040464,113.23624253633515,118.85078430175781,1996400
2024-01-30,116.9889219922367,118.64820371241059,114.60612413972726,116.06281280517578,1948700
2024-01-31,115.0402354985481,115.86022731939755,110.43862931703327,110.68944549560547,3653300
2024-02-01,112.86965965243202,113.93082592074178,109.29063115691694,112.65742492675781,3398400
2024-02-02,110.30355511861701,111.49978582216202,108.52851450312842,110.21673583984375,2853800
2024-02-05,107.833933463047,108.72145379244022,104.56360806838592,104.89160919189453,3891700
2024-02-06,105.92383778214153,110.00450598623797,105.73089377623572,109.03015899658203,3042900
2024-02-07,110.10098235989443,111.89532126568615,107.56382921721817,110.98851013183594,2427500
2024-02-08,110.0431064993687,111.26826978700514,108.31629610304782,110.29393005371094,2473800
2024-02-09,109.49321601321498,112.08825582284467,109.13627512636926,111.6927261352539,2491700
2024-02-12,111.66379255631801,118.32021017207627,111.57697326988132,115.85057830810547,2865800
2024-02-13,109.97557220120551,110.76662426825031,107.24547508979587,108.2391128540039,3997300
2024-02-14,109.71510977049354,110.45792401232389,107.73747587253638,110.351806640625,3134200
2024-02-15,108.04616647273936,119.79618737105221,108.04616647273936,113.35200500488281,6739200
2024-02-16,114.67364378216047,121.40723110584572,114.57716810263145,118.26231384277344,4406200
2024-02-20,117.78962473748958,117.78962473748958,109.39675505233598,110.7666244506836,3840200
2024-02-21,111.13319303661385,116.31362331137483,110.03343804019363,114.36493682861328,3681100
2024-02-22,113.78611185492878,116.14962607391082,112.63812638405362,114.00799560546875,2018300
2024-02-23,114.29741533898165,117.74138669548215,111.82778360408078,116.39080810546875,2762300
2024-02-26,115.76374968930244,119.8637158241319,114.55787729670554,117.23008728027344,2081000
2024-02-27,122.94110983078052,125.71944465366181,122.0342913971944,124.05050659179688,3540300
2024-02-28,126.0474540948608,129.02836761573272,125.39145174896656,127.39802551269531,2733100
2024-02-29,131.71986055417838,135.67512830561753,130.96739727972874,132.98362731933594,4563000
2024-03-01,133.49490233390407,138.13509695490126,133.0125533758774,137.7588653564453,3286300
2024-03-04,135.20240439926218,135.26994031772196,128.4205793598202,128.4977569580078,4216900
2024-03-05,117.7510368582636,118.11762681285454,102.92363314078864,105.5379638671875,19347700
2024-03-06,106.38688947687602,115.59975790648578,106.38688947687602,115.36822509765625,15606700
2024-03-07,114.84729660206101,118.93761394578034,114.11412408194009,118.3298568725586,4235500
2024-03-08,118.95690162066654,119.86372004706718,113.83435787166138,114.1527099609375,3479000
2024-03-11,115.15599701139247,121.39758656924975,115.15599701139247,120.3460693359375,4130100
2024-03-12,122.58415867304801,123.96367692860142,117.05643661126811,119.55500793457031,3443100
2024-03-13,118.54208300083883,122.42017293232713,117.90538617272158,121.34935760498047,2176900
2024-03-14,118.55248274461186,119.27831427161969,115.29107709184892,116.0265884399414,3010000
2024-03-15,115.16527215026122,119.03637373514395,113.00712976793136,118.20408630371094,3203700
2024-03-18,119.74285259791979,121.6880758212666,116.61693483046982,120.56546020507812,1886200
2024-03-19,117.58469539291288,119.38475798714185,116.37497630450842,116.65563201904297,2326600
2024-03-20,116.39433507704248,122.64617017341563,115.64915132562649,120.43963623046875,2529000
2024-03-21,121.79452127063176,123.45909598497725,120.12027411933612,120.83642578125,2350900
2024-03-22,118.05892324408121,121.09773751919045,116.89759567553855,116.96533966064453,2454800
2024-03-25,116.6943513463345,118.29118212141341,114.43943304991868,114.53620910644531,2129300
2024-03-26,115.40720602422776,116.65563706347058,113.5006874770943,115.17494201660156,2506100
2024-03-27,115.79433575400135,124.86239451051513,115.7846559319691,124.64948272705078,4722600
2024-03-28,124.82368111859518,128.15283123502365,123.16878588287041,127.4947509765625,3988800
2024-04-01,127.7463454737454,128.52056870275982,122.7913330518409,125.0172119140625,2088100
2024-04-02,122.95587518627548,123.6720269595162,120.8751564698928,122.40424346923828,2335400
2024-04-03,123.18812936889358,125.80112733271042,121.3590344859919,124.71720886230469,1946300
2024-04-04,126.20759950442593,126.78825591199548,117.02340520228248,117.21696472167969,3032900
2024-04-05,116.36531226799725,119.7525261749655,115.78464850351078,119.47187042236328,1901100
2024-04-08,121.15580248279633,128.80122209676057,120.4977149274368,127.44634246826172,3560800
2024-04-09,128.63670150499848,129.4109247610149,123.27522502346625,124.99787139892578,3003100
2024-04-10,125.18175212789122,127.49473471052328,121.36871474304027,123.53652954101562,3605200
2024-04-11,125.1236667190766,126.61404900638082,121.06869308122859,126.11080169677734,3169600
2024-04-12,125.69466879995561,126.64308452037028,118.17505009896755,118.6299057006836,2805200
2024-04-15,119.67510953886605,120.7203013596441,116.03627196653926,116.61693572998047,1943500
2024-04-16,113.11358836171826,115.213666633313,110.2199419250954,110.43285369873047,3493100
2024-04-17,111.63288270456043,114.11039256718844,110.6457551179049,110.70381927490234,2080400
2024-04-18,110.9264225627413,111.22643058362763,106.94886495052447,108.19729614257812,2208200
2024-04-19,108.08115513055111,111.0522252627175,107.68436367919503,108.5360107421875,1976100
2024-04-22,108.16825381407143,110.11348444633961,104.81007935946789,108.67150115966797,2281900
2024-04-23,107.6650181402701,112.19420751333276,106.72627477826484,110.52963256835938,1782700
2024-04-24,110.61672977428961,112.00064887412684,108.56504329416566,111.55546569824219,2235300
2024-04-25,109.87153966432584,111.8070904587536,107.47146081401797,111.27481842041016,1421100
2024-04-26,112.2716265507769,114.26524151789292,111.12965128008493,113.11358642578125,1723600
2024-04-29,118.55248049977659,121.8332383490464,118.25247250369362,121.67839813232422,3866300
2024-04-30,119.0266981417242,120.42029712451675,115.76529966607853,116.43305969238281,3574600
2024-05-01,116.6362755172656,119.09442565707145,113.94586137362742,115.1652603149414,2700200
2024-05-02,113.71361652654682,123.37201886411275,113.5684487308686,121.26226806640625,4490000
2024-05-03,123.97203826904297,126.71082973603387,123.27523139577688,123.97203826904297,2600100
2024-05-06,126.27531540022501,127.26245032842917,123.53651694761271,126.5656509399414,1959500
2024-05-07,126.14951700793397,131.375497752011,125.82046218100763,127.31084442138672,2429600
2024-05-08,123.98168843185232,126.66243002132197,122.71390521132102,126.25596618652344,1810400
2024-05-09,126.98182317770842,129.57545429317457,125.3269206621823,129.2464141845703,1963900
2024-05-10,129.58510846816768,129.58510846816768,124.90107949863716,125.44303131103516,1920500
2024-05-13,126.8850210283648,129.96253941489658,126.26564542287593,127.27212524414062,1562500
2024-05-14,128.71411489734675,132.58521609726697,128.588299382884,131.0948486328125,2161800
2024-05-15,132.8368449717101,133.0691163819075,122.56875485684323,123.4591064453125,3929700
2024-05-16,124.46559735885312,126.23662814953087,122.6655344869414,125.02690887451172,1743400
2024-05-17,125.49142779336816,130.40772834071137,125.0849639186415,126.89469909667969,2283300
2024-05-20,126.77857045715405,126.77857045715405,122.23002927966449,125.9559555053711,2202900
2024-05-21,124.67849710049124,126.58501567529882,122.55906677246094,122.55906677246094,1655300
2024-05-22,120.00415707890228,124.21398623809964,118.84282947994213,122.40424346923828,2423500
2024-05-23,122.6752130364442,122.6752130364442,118.71700777018538,118.98798370361328,1754400
2024-05-24,119.96544010483134,123.58491810605732,119.65575226595972,123.47846221923828,1445700
2024-05-28,124.14623008351676,125.32691728096648,121.84292723480601,123.64299011230469,2105200
2024-05-29,120.69127555294168,122.28810652306892,119.43317189734199,119.46220397949219,1765900
2024-05-30,119.58799731463252,121.88162750637714,119.34605348196688,119.79122924804688,1557400
2024-05-31,120.18801855206068,121.26224974078036,116.33626955538853,118.63957214355469,3525200
2024-06-03,120.8170715698116,120.8170715698116,115.92981046544946,116.9943618774414,2123800
2024-06-04,115.89110412643785,116.74274382019019,114.23620907879916,114.49750518798828,2119400
2024-06-05,115.22333742155936,116.4040245976918,113.69425789228758,114.82655334472656,1645800
2024-06-06,113.22970610433549,114.7007212596687,110.74252396644508,114.3716812133789,3002600
2024-06-07,113.0168023134724,113.77166589256136,110.5489796421077,111.23609924316406,2056800
2024-06-10,110.32638866220844,111.1877081233618,108.79730185431424,110.38445281982422,1701200
2024-06-11,109.88121956480677,110.48124296958594,108.52633253102371,110.29736328125,1957100
2024-06-12,113.22971886511183,114.97171749337576,108.17793022668657,109.0198974609375,2723600
2024-06-13,108.00373862536347,109.63928149681067,104.20038081567469,104.74234008789062,4262400
2024-06-14,104.03323403480812,105.48056642212235,100.36147396701594,100.54603576660156,3910600
2024-06-17,99.79807858514803,101.17742307804937,96.11660284960139,97.74849700927734,4291400
2024-06-18,97.48623185366287,99.5649532107495,95.87376173710099,96.68971252441406,3526900
2024-06-20,94.90239737864573,95.18409423622217,91.04608293482195,91.10436248779297,5663800
2024-06-21,90.33698508842714,93.2510813816022,89.64731652168733,91.94945526123047,5565300
2024-06-24,90.87122825223689,93.76589274303409,90.52153614569465,93.63961791992188,3280600
2024-06-25,92.47397389118441,93.35791987425557,89.95814131338953,90.11355590820312,3217500
2024-06-26,92.78480753050893,97.74848466383166,92.30884062223835,97.40850830078125,4847600
2024-06-27,95.66006786697126,96.2623096720653,92.16314649770966,93.51334381103516,4049900
2024-06-28,93.73676962542403,93.83390469207257,90.86152866923047,92.78482818603516,4489200
2024-07-01,92.52255188552007,94.64984442635394,92.10486447820863,94.6207046508789,2451700
2024-07-02,95.98061302573089,99.62323328420277,93.25107861688019,94.28072357177734,4115200
2024-07-03,95.29093829704722,98.47701542399867,94.22243790607146,97.22395324707031,2309100
2024-07-05,95.9514703658405,97.46679797632802,94.32929197144121,95.53378295898438,2229800
2024-07-08,96.31088256835938,98.73929611062294,96.27202706237155,96.31088256835938,2194000
2024-07-09,94.07672519220782,95.21322078280575,87.73371114632207,87.8794174194336,6421000
2024-07-10,88.43311072259321,94.51386046413371,88.15141385512197,94.12531280517578,4153900
2024-07-11,95.54349650540371,97.33080519377624,94.13501971099991,95.14523315429688,2705800
2024-07-12,96.14575159899738,96.8451284694264,94.05731448408655,95.06753540039062,1968400
2024-07-15,90.91978885127764,94.17386106158226,90.45353766635446,92.75566864013672,2640000
2024-07-16,92.6294096845111,95.28123320658153,91.57061749284621,94.91211700439453,2586700
2024-07-17,94.5235625167906,96.41772944954883,89.99700371114385,92.357421875,2469000
2024-07-18,91.90088991468217,95.40751993839612,90.77410238519897,91.12379455566406,2324900
2024-07-19,90.08442242052477,90.26898421248983,87.44230742597733,89.45303344726562,2235700
2024-07-22,90.46325998553058,91.29863484966002,88.78280193882449,90.89066314697266,2075700
2024-07-23,89.73472702357786,90.37583170223984,88.4525250771833,88.86050415039062,1896500
2024-07-24,88.39425359157872,90.50211478321623,88.1514122355579,88.2776870727539,2100600
2024-07-25,87.95713750882827,92.00772933650424,87.6171536994599,88.39424896240234,2776600
2024-07-26,89.89015836560007,90.4924076040482,88.00570704765764,90.14271545410156,1868500
2024-07-29,88.7925171585754,89.80273068011832,87.69486948406826,89.0450668334961,1915100
2024-07-30,88.42339877290016,90.49241199564875,87.88915220355977,89.86102294921875,2449400
2024-07-31,89.28790356117123,93.20250483973244,89.1421972726214,90.98779296875,5757000
2024-08-01,91.30834071270027,96.62171023566674,89.24904355209631,90.50210571289062,4807500
2024-08-02,86.24752979773625,86.24752979773625,79.89479955758456,84.49906921386719,5807200
2024-08-05,78.00064293101886,82.99346038831342,77.61209529706879,81.12843322753906,5285400
2024-08-06,81.64326916741051,81.70154872300601,77.18469789109803,77.25269317626953,3707800
2024-08-07,79.88509263906013,82.05124085624699,76.73787065193979,76.79615020751953,3367700
2024-08-08,77.7092312222079,80.92444829252922,76.82528515980898,79.48683166503906,3296800
2024-08-09,79.91423065408671,80.24449875392406,77.70923438910509,79.3119888305664,2165700
2024-08-12,79.24399738489515,79.32170840167122,72.67756468592682,73.82377624511719,4590200
2024-08-13,74.69799821780893,75.69850336024864,73.29922971758197,75.00883483886719,3969300
2024-08-14,74.79513739979546,74.79513739979546,69.90917051903816,70.76396942138672,4528400
2024-08-15,72.02674441901891,77.03898592681972,71.48277476671245,76.87385559082031,6098800
2024-08-16,76.68928808928162,77.59265812200627,75.27109562915254,77.0972671508789,2921300
2024-08-19,77.46638637842462,80.9827316004645,76.97098797668102,80.40962219238281,2947300
2024-08-20,80.42905829279103,83.39171832391037,80.23478076572967,81.80839538574219,3463400
2024-08-21,83.14886944920912,86.30580672172118,82.4786324215538,86.0629653930664,3287700
2024-08-22,85.37329291094368,85.37329291094368,83.13914982757359,84.3922119140625,2588100
2024-08-23,85.31503288210524,88.22912935609415,84.50879774567831,87.90857696533203,2203800
2024-08-26,88.64680933566348,89.05478102898257,85.84927221363547,86.39324188232422,2020000
2024-08-27,86.43209075927734,87.17032307792422,86.00468764042856,86.43209075927734,1165700
2024-08-28,85.52873481334906,86.13097667735366,85.04305206576828,85.48016357421875,1802100
2024-08-29,86.41266703873717,90.33698423233517,84.30480585193922,89.02564239501953,1875000
2024-08-30,90.3369805079748,91.97859037472476,86.9663414473586,87.66572570800781,2063100
2024-09-03,84.80020803835468,85.48016089931802,80.36106816081595,81.71126556396484,2748100
2024-09-04,80.74959716829677,84.69334544524946,80.74959716829677,82.32321166992188,2158200
2024-09-05,82.39120386496352,82.77003573640121,80.14735240938187,80.23477172851562,1421600
2024-09-06,78.91372823348749,79.12742982135207,73.2021019721479,74.69800567626953,3495900
2024-09-09,75.7665010339235,77.4761062092365,74.57171833373327,76.16476440429688,2238700
2024-09-10,75.7762104601934,76.43673917224255,73.27980189174411,76.36874389648438,2058300
2024-09-11,87.62687386132339,89.18105705490521,82.32321954457727,86.74293518066406,6391800
2024-09-12,86.74293083461043,87.29660880117477,84.25623043853984,85.96583557128906,2865000
2024-09-13,86.75138019838289,87.63938256574039,83.79461336383001,85.32666778564453,2181700
2024-09-16,85.86337510985418,87.94190008631695,84.868030678661,87.19050598144531,1566200
2024-09-17,88.32247285918578,89.67887746054382,87.5905995514746,87.6491470336914,1925600
2024-09-18,88.37125014942441,88.54690002160302,84.0190449221095,84.49720001220703,3200600
2024-09-19,88.01995824387141,88.18585518153624,85.71699635687877,87.17098999023438,1976000
2024-09-20,86.33178263578162,86.81969820854404,83.38476840709619,83.95075225830078,4531400
2024-09-23,85.21932720847435,88.08826542698874,83.853162252277,86.56597137451172,2005300
2024-09-24,90.4595334321177,92.5575716339737,88.27367401123047,88.27367401123047,3650500
2024-09-25,88.42981575915687,88.64449234443592,84.36059446931623,84.48745727539062,2170500
2024-09-26,89.776459778091,93.22114231533291,88.32247354671983,92.86984252929688,4339600
2024-09-27,94.85077642757598,95.8754020226116,92.52830117582882,93.72857666015625,2592800
2024-09-30,93.86518497916353,95.72901829208455,91.92327595551858,92.42095184326172,1743200
2024-10-01,91.88425329196676,92.65515325350945,90.46929383248983,92.0403823852539,1269900
2024-10-02,92.10869049810579,93.31871889296545,90.32291792307102,91.79642486572266,1271200
2024-10-03,89.82525156634765,92.70395019981555,89.67887541913738,92.03062438964844,1785600
2024-10-04,96.80243795005241,99.63234950650559,96.02177757085852,99.62258911132812,4783300
2024-10-07,97.46601467219894,102.69647034397903,97.18302273922937,101.94508361816406,4527200
2024-10-08,97.43672820831485,99.0468509191533,96.55847878013023,97.83682250976562,4295000
2024-10-09,99.72017410067107,100.88140794936136,97.34890442939619,99.45669555664062,3759100
2024-10-10,98.8614425053387,102.14999586436295,98.66627927094564,100.47156524658203,1840700
2024-10-11,98.21739180523245,100.92044040400748,97.90512618250393,99.55427551269531,2426000
2024-10-14,98.72483412491364,99.53477575363061,95.63145121427254,97.19277954101562,2352800
2024-10-15,95.24111768120476,97.66118218182177,93.26018166015575,93.42607116699219,2645400
2024-10-16,95.47531003838893,97.26108271551955,94.29455531577807,95.87540435791016,1875900
2024-10-17,95.13377086583921,95.44603651679436,90.9474545969403,92.38192749023438,2992300
2024-10-18,94.37260753277485,95.28013058764589,92.16722756540027,92.8405532836914,2082000
2024-10-21,92.21603541229464,92.65515641244836,90.742528423223,91.57198333740234,2276700
2024-10-22,91.40609999751798,94.53851702583948,90.69374744308696,94.12866973876953,2363600
2024-10-23,92.74298626186788,93.98228845132401,91.18165803086005,91.6890869140625,1958700
2024-10-24,93.14307138810874,93.77736306399163,90.8889040294327,92.85032653808594,1422100
2024-10-25,92.93815313910363,93.87495011440112,90.82060141020199,91.24996948242188,2046400
2024-10-28,91.63053720403536,97.095189602194,91.4060927864413,95.76805877685547,2383300
2024-10-29,94.9971504063618,96.97808622951808,94.28479791522679,94.31407165527344,1409500
2024-10-30,94.07987650168465,96.60727538512988,93.09428504194338,93.21138000488281,1318200
2024-10-31,93.21137541526083,94.35310336270422,91.88425208229214,92.44047546386719,2197600
2024-11-01,92.70394826611832,96.99760630639116,92.0989303446026,95.86563873291016,2431100
2024-11-04,97.09518908146171,100.1202638352007,96.43162367235121,98.13932800292969,2339600
2024-11-05,97.62213397671222,98.01246786508565,95.92419012403741,97.36841583251953,1548500
2024-11-06,93.67978946726478,95.01668080965415,91.04504836649826,94.24577331542969,3228300
2024-11-07,95.04594956132397,101.3498175031109,92.10869589871878,97.51480102539062,3377400
2024-11-08,96.39259189210745,98.48086978606278,94.72392165600296,98.40280151367188,2287100
2024-11-11,102.14998910677821,108.89297742748805,101.39860251457164,107.81956481933594,4581900
2024-11-12,104.01382262256375,105.51660325460797,100.22760102617939,100.3154296875,2359400
2024-11-13,105.6434650370112,108.69781335478888,104.80424979020974,105.57515716552734,3822200
2024-11-14,105.770325205705,106.52171927127,98.77361847700212,99.6323471069336,2458300
2024-11-15,99.53475844008688,101.12536023299828,97.17324929134743,101.02777862548828,2498100
2024-11-18,100.63745187418851,102.38419031876039,99.75920989943167,101.51570129394531,1698700
2024-11-19,104.413922581102,105.14579587022187,101.28150579706896,103.87721252441406,2168900
2024-11-20,103.38929274498462,107.51706120160779,103.38929274498462,106.90229034423828,2033500
2024-11-21,104.42368849969282,107.40972929484788,103.8967388102536,106.34607696533203,1598000
2024-11-22,104.30658052887759,106.8339868243809,102.02313944131872,105.76056671142578,1820200
2024-11-25,107.51706264107848,109.00032252339963,106.0728294481606,107.3218994140625,2087000
2024-11-26,105.88744575021326,106.99989272422701,103.79916757478385,104.20901489257812,1973300
2024-11-27,105.09700031207913,107.07794358239596,103.68204827828141,105.3702392578125,1071900
2024-11-29,104.433434716489,105.97524954783971,104.0528612061556,105.09700012207031,748200
2024-12-02,105.0970028171864,108.76612970949213,104.35537656751838,108.61000061035156,1990000
2024-12-03,108.31724550247296,108.31724550247296,105.91670203608842,106.43389129638672,1477900
2024-12-04,106.31679324809286,106.50220353579776,98.66628115016874,100.1300277709961,2526900
2024-12-05,99.53476645713627,100.83262353205384,98.36377218269939,98.6565170288086,2322100
2024-12-06,99.53476640830476,102.6574227686045,99.3591165227254,102.42322540283203,1557000
2024-12-09,103.78939789989,111.1569257899567,103.51616637911943,107.0096435546875,2663200
2024-12-10,105.8776801108999,106.53148519667391,100.99852434542065,101.46692657470703,1535800
2024-12-11,101.92554927879908,101.92554927879908,99.12491895526004,101.33029174804688,1502100
2024-12-12,101.10585760479768,102.00362040103461,99.72993222458655,100.80335235595703,1136800
2024-12-13,99.92654561841434,99.93634443137822,96.0470453324983,97.35980224609375,1643700
2024-12-16,96.58585530670655,98.85870143766205,95.57679438005533,97.51654815673828,1634300
2024-12-17,96.78180018964704,98.2708983780758,94.45997480101538,95.56700897216797,1757300
2024-12-18,95.02818923898097,95.6257897898715,88.26845057145026,88.69950866699219,2536300
2024-12-19,89.63998999735907,91.93241894077296,86.93609312430563,87.11243438720703,2360700
2024-12-20,86.08378032363713,88.69950273920223,85.74088914820533,86.8479232788086,3685400
2024-12-23,87.22019157291628,88.03332107648868,86.3188951824596,87.38673400878906,2003000
2024-12-24,87.62186755369241,88.30763497556885,86.19154730641846,88.16068267822266,595100
2024-12-26,87.69043578557995,88.59173215951999,86.66177727829161,87.33775329589844,1194900
2024-12-27,86.83813061260436,89.00320496360423,85.52537364271039,86.49524688720703,1397000
2024-12-30,85.23146506164186,85.41760513573776,83.40927452100034,84.38894653320312,1729000
2024-12-31,85.03552703817877,86.39727043133304,83.55622032195011,84.33016204833984,1609500
2025-01-02,84.68283858573783,86.20132549519386,82.6941058913702,83.4974365234375,1866100
2025-01-03,84.25178791934621,86.4658486249155,83.4582560295575,86.00540161132812,2626700
2025-01-06,88.16068190240215,91.1682746678292,87.680644711313,88.35662078857422,2319600
2025-01-07,89.1501563652745,89.86532024898665,87.1908122693344,88.15089416503906,1653500
2025-01-08,87.00466038556878,87.00466038556878,84.88857293565594,85.60372924804688,1553800
2025-01-10,83.95788185253265,85.60373100255482,83.15455116468276,84.77101135253906,1691100
2025-01-13,84.29097362843888,89.6497802734375,83.99706906015562,89.6497802734375,2824600
2025-01-14,90.76660690178967,92.7749298978788,89.67917044845746,90.74700927734375,1890700
2025-01-15,92.73576021070622,94.78327121571013,92.17733996464558,93.2157974243164,2289000
2025-01-16,92.75533904950996,92.92188148452784,90.99192657783908,92.40265655517578,2082700
2025-01-17,93.47051233736651,97.05610809462195,93.27457344601369,95.50822448730469,2049500
2025-01-21,95.12614814250568,95.12614814250568,91.9814019710808,92.13815307617188,1921600
2025-01-22,91.51116473924554,91.59933163122457,88.37620986728423,88.41539764404297,2427200
2025-01-23,88.1704873959518,89.05219376477228,87.0928496004178,87.97455596923828,2775600
2025-01-24,88.99340054821182,89.55182076138453,86.67158270074458,86.9556884765625,2297500
2025-01-27,86.42665924088672,87.0242597187613,85.39800072013772,86.97527313232422,3132200
2025-01-28,86.41686371508352,86.5638160056795,83.3994722488216,84.15382385253906,1888400
2025-01-29,84.5750867491054,85.52536979842412,83.7129705933667,84.5261001586914,1678800
2025-01-30,85.33921743726921,85.41759298092573,83.17414349530478,83.90889739990234,1929700
2025-01-31,83.92849459745179,84.28117709922313,81.3911478214731,82.47858428955078,2785900
2025-02-03,79.85306306670088,80.60740718261889,78.04067144658549,78.81460571289062,3322000
2025-02-04,79.45140017045236,81.7536279470278,79.03014089840885,80.80335235595703,2446900
2025-02-05,78.38354956749721,80.08817655363198,77.45285679268953,78.25618743896484,2619500
2025-02-06,79.35343276398092,79.79428217850355,76.91405155330078,77.39408874511719,2240900
2025-02-07,77.39408084436302,77.5998110484253,75.1408324629703,75.7972183227539,2649700
2025-02-10,76.16949318441426,76.65932915344587,73.31864425698454,73.612548828125,3077500
2025-02-11,71.91772115089556,74.25913650413119,71.39848874104717,74.16116333007812,3349100
2025-02-12,74.18076094615043,75.59149094015132,73.06393552566766,75.0428695678711,3431100
2025-02-13,78.27579587608376,81.34216660727697,73.42641489354052,77.63900756835938,5153700
2025-02-14,78.53050726017513,80.71517152753026,77.97208707220211,79.55915832519531,2744400
2025-02-18,78.86359746482839,82.40021404846254,77.74677196202857,81.88098907470703,2654800
2025-02-19,80.48005620820733,82.29244791139507,79.5493633246269,81.96915435791016,3143000
2025-02-20,81.60668257947837,83.00761387260843,80.3135158069202,80.8327407836914,1500900
2025-02-21,81.12663467621995,82.3316345063174,79.12810293014618,79.54936218261719,1677800
2025-02-24,79.21627768497875,80.57802115271556,78.0700632508643,79.38282012939453,1785600
2025-02-25,79.25547198101158,79.38282665939907,75.1310534620234,76.82588195800781,3200000
2025-02-26,77.29611748055335,77.54103546529889,75.44453811382135,75.95396423339844,2747500
2025-02-27,75.8951922930414,77.91331425469289,75.35636969439449,77.36470031738281,3499800
2025-02-28,75.79721892540384,76.4144095424978,74.170959955167,75.46412658691406,2821800
2025-03-03,77.16876860014328,77.16876860014328,68.390907416014,68.52806091308594,5055400
2025-03-04,67.59736358757458,72.66226570312952,65.86334754945652,70.69313049316406,3852200
2025-03-05,71.65321299950591,73.32845130482671,70.87927118459666,72.70146179199219,3400400
2025-03-06,71.25154595459443,75.33677629216263,71.25154595459443,74.9253158569336,3772900
2025-03-07,72.77002923782698,76.78668262689509,72.77002923782698,73.97502899169922,3451100
2025-03-10,74.06319362248658,78.01127015573705,74.00441570067846,74.8371353149414,2849100
2025-03-11,75.48373253644522,75.84620640223872,70.41882248535012,71.19276428222656,2582400
2025-03-12,70.69312950820182,72.32917982478048,69.6056930763912,71.32991027832031,2199300
2025-03-13,71.15356589102544,72.60348356084275,69.65466911183321,70.9282455444336,1658300
2025-03-14,73.09072710539303,74.46013083530522,71.32724868337057,74.11531829833984,2761500
2025-03-17,75.04138523237448,78.56834207883414,75.04138523237448,78.16441345214844,2763700
2025-03-18,77.82945212588947,78.19397251894712,76.26301486183634,77.33686065673828,1934500
2025-03-19,77.45509042185016,78.96241921421543,77.13983216146232,78.31219482421875,1984400
2025-03-20,76.26301568849843,77.35656184682634,75.16946201382112,75.88864135742188,2009500
2025-03-21,74.63746463634081,76.5881227267216,74.01679454875178,76.4107894897461,4483700
2025-03-24,77.0610107067456,78.19397259009408,76.07582776754681,76.40093994140625,1748300
2025-03-25,76.70635222220322,78.74568081771224,76.00687316461173,76.5191650390625,1492400
2025-03-26,76.52901845442116,77.14968106054432,73.15969427886675,74.59806060791016,1313300
2025-03-27,73.47495385152085,74.22368755956869,72.03658749698661,73.6424331665039,1886500
2025-03-28,73.06117299033505,73.8493148600559,70.4011744496095,71.120361328125,1987800
2025-03-31,69.46525237722649,71.72132224989281,68.86429017236847,70.95287322998047,1898400
2025-04-01,70.6671736325243,71.46516938654976,68.91354173425056,70.7558364868164,2010600
2025-04-02,69.65243717478297,72.54887768656505,69.28792426435463,71.17947387695312,1831600
2025-04-03,68.20421635522507,68.72636209635407,65.16985118010473,65.51466369628906,3725000
2025-04-04,62.302973801611884,64.01719385396825,56.67757608510227,57.6430549621582,6136900
2025-04-07,56.066765487273074,63.347271157966524,54.67765758015822,57.239131927490234,7447600
2025-04-08,59.229198009307545,59.38682713126691,48.69759360761861,50.00788497924805,7919000
2025-04-09,49.919220268480494,61.17001196156818,49.49559504056355,59.57401657104492,9383400
2025-04-10,56.263801343720175,56.648022109765385,52.756548534937835,53.89936065673828,5661900
2025-04-11,53.74173155650264,56.1061722447319,51.99795720661417,55.830318450927734,3362600
2025-04-14,57.091353778705944,58.36224071008845,55.239208745556034,56.539649963378906,2745500
2025-04-15,55.17024391956236,56.78594331875589,52.855065544064864,53.2097282409668,4050800
2025-04-16,52.263956410845594,54.027434849486916,50.69751532011626,51.79106903076172,4277300
2025-04-17,52.50040438532639,53.07180858645823,51.15070093310508,52.126033782958984,3117400
2025-04-21,51.72210232842586,52.42158128652459,50.09654903769124,52.234397888183594,3122800
2025-04-22,52.91417787563129,55.17024784109519,52.549661218970165,53.958473205566406,2805000
2025-04-23,56.519948437937465,59.042018305696196,54.549582410737656,54.815582275390625,3699000
2025-04-24,55.120990292793195,57.593798000202604,55.120990292793195,57.3080940246582,2274100
2025-04-25,56.539652341853554,57.38691033175047,55.810619019041035,56.87461471557617,3065800
2025-04-28,57.02239001446386,59.41638487590023,56.57905693675811,57.68246078491211,2699000
2025-04-29,57.96816709267066,59.07157098557928,57.790833854395636,58.5789794921875,2826000
2025-04-30,56.155427968969796,57.81053562028814,55.377132539016884,57.68246078491211,6029800
2025-05-01,60.46067969754727,62.51971231923092,57.51498463018436,58.44105529785156,5229800
2025-05-02,59.57401917205453,61.14046034390306,57.76128224210512,59.40653610229492,3471800
2025-05-05,58.707050518224065,59.30801270242203,56.78594306718657,57.08149719238281,2589600
2025-05-06,55.92883918922063,57.80068462856716,55.92883918922063,56.6381721496582,2475500
2025-05-07,57.140612282712475,57.140612282712475,54.81557987128035,55.2293586730957,2895100
2025-05-08,56.16528395227606,57.87950411059541,55.66284225104069,56.58891296386719,3404200
2025-05-09,56.85490619603531,57.751422515283394,56.2243897198399,57.07164764404297,2163100
2025-05-12,61.67245597341896,62.697047223236495,59.89912727684246,60.657718658447266,3994400
2025-05-13,60.66757037535744,61.426157971054174,60.06660814968158,60.94342041015625,3563900
2025-05-14,61.564084157102414,61.85963829026587,59.56416021440781,60.17497634887695,3093900
2025-05-15,59.130684861555245,59.45579330143106,57.702168741787425,59.426239013671875,3244000
2025-05-16,59.02231313192829,59.879421286041634,56.97313445478062,59.317867279052734,3821700
2025-05-19,57.613502453926344,58.973056071344814,56.51009852582039,58.36224365234375,4076800
2025-05-20,58.244017946086764,59.59372136286198,57.76128038034664,58.44105529785156,2416600
2025-05-21,57.68246605715234,58.09624488688911,55.55447084783834,55.603729248046875,2506000
2025-05-22,55.63328085146883,57.278534528571846,54.657948104329165,57.08149719238281,2905700
2025-05-23,55.77121042912284,57.04209740559252,55.47565627970952,56.75639343261719,2710500
2025-05-27,57.51498609003302,58.01742777952012,55.83032025994983,57.91891098022461,3263800
2025-05-28,57.731722643317184,58.29327665603443,56.490393709461934,57.18987274169922,2430500
2025-05-29,57.63320532300545,58.15535110878594,55.90913507830016,56.6381721496582,2866100
2025-05-30,55.81061960328388,55.85002406788292,53.997882695604275,54.93380355834961,11048700
2025-06-02,55.56432230539089,55.56432230539089,53.47573165446072,54.27373123168945,3667100
2025-06-03,54.22447149577068,56.37217066805444,52.90432616746942,56.165279388427734,2977000
2025-06-04,56.91402238146443,59.26860915100386,56.63817234398111,58.815425872802734,4078200
2025-06-05,60.096162052817164,61.2586782751486,56.973133795963534,57.7711296081543,3632100
2025-06-06,59.150388046222176,59.86957118310445,58.41150079841746,58.94350051879883,2175800
2025-06-09,59.71194181382207,62.411341110370834,59.574016796094384,61.37689971923828,3391900
2025-06-10,62.27341590887491,63.59356502425101,61.79067834825255,63.24874496459961,3023200
2025-06-11,64.6378608434182,64.77578586981778,62.894086384991134,64.11571502685547,3823600
2025-06-12,63.07141251880557,63.278307563737926,61.298087623948184,61.55423355102539,3002900
2025-06-13,60.68657063510685,62.46155455083971,59.774286898689425,60.21059799194336,2500800
2025-06-16,61.47986151447238,61.707931514554346,60.190768400546546,60.448585510253906,2333200
2025-06-17,60.141188619541346,60.17093572916474,58.30670661131034,59.189239501953125,2560200
2025-06-18,58.65377350682994,60.01227908556964,58.54469572629344,58.901676177978516,2872900
2025-06-20,58.99092194966789,59.32806973750276,56.17474742266332,56.184661865234375,5545500
2025-06-23,56.17474771563313,57.48367353812564,55.43103969000354,57.334930419921875,3791400
2025-06-24,58.15796585992084,60.716319357793665,58.10838230150031,59.67512893676758,3124700
2025-06-25,59.6552994834277,60.63699573954185,58.35628810634009,59.87345504760742,2724800
2025-06-26,61.84675567625455,64.5736887682704,61.56910590249497,63.215179443359375,4054000
2025-06-27,64.73234657341872,66.11068486861029,63.50275139926433,64.40511322021484,4137300
2025-06-30,64.26628370061364,64.26628370061364,61.529439975469096,62.14423751831055,3077700
2025-07-01,61.72776598597671,63.48291359367418,60.13127215604802,62.372314453125,3242600
2025-07-02,64.97032944143741,68.35172554453382,63.86964852957273,67.41960906982422,4458000
2025-07-03,68.03440505895406,68.90701967864804,66.27925002969558,66.64614868164062,2322300
2025-07-07,65.99169474363839,66.71556631398906,63.70106889493052,64.95050048828125,2956600
2025-07-08,65.47604668827094,71.56453516524827,65.39671602460105,69.63089752197266,7275300
2025-07-09,69.69039007433156,70.61258821267359,68.03440222802126,70.19611358642578,4021400
2025-07-10,71.15798197945944,75.64005876457354,70.9001610935377,73.64691925048828,5717900
2025-07-11,69.71022599514619,71.3265484983412,69.6308953339691,70.384521484375,4092000
2025-07-14,70.19611802069365,72.86355305969347,69.6408184839518,71.26705932617188,2711900
2025-07-15,72.15950058186597,72.26857835392637,69.30366475569258,69.43257141113281,4674000
2025-07-16,69.55156632344206,70.40435203786416,68.5004615167588,69.81930541992188,2880100
2025-07-17,71.84219129918232,76.01687895202737,71.63395396260775,75.1045913696289,7862000
2025-07-18,76.66142348391392,78.95204942569062,75.51115896558673,76.4234390258789,6224400
2025-07-21,79.18010752347759,80.41962081459461,76.17552851627212,76.50276184082031,3690800
2025-07-22,78.03975831053921,82.86890509646437,77.84143919860927,82.54167175292969,6714200
2025-07-23,80.71710988059364,81.49056499109777,77.28613787748695,78.1290054321289,5139000
2025-07-24,81.8177974190623,85.46692493906693,81.09391831075474,83.47378540039062,7765000
2025-07-25,83.95967381385697,84.10841692779024,81.312075134323,83.0374755859375,5379500
2025-07-28,78.33724741595957,80.20147285877384,73.56760224105172,74.14273071289062,10165500
2025-07-29,73.19077961121172,73.81549916218194,70.40435610732513,70.99932098388672,6543200
2025-07-30,71.16789346121287,71.23730590452597,67.86583572601718,68.31205749511719,4953500
2025-07-31,69.46233269022058,69.49207980081357,64.74226363114144,67.2807846069336,8469100
2025-08-01,66.24950093808793,67.99473769061105,64.40510463988032,67.33036041259766,4282600
2025-08-04,67.65759936277672,68.72853313699615,67.33036602588709,67.98482513427734,3261300
2025-08-05,68.72853410358611,68.86735899414826,66.11068250242988,67.67742919921875,2210100
2025-08-06,68.19306638235234,68.56988330054632,66.32884093871336,66.73540496826172,2106200
2025-08-07,69.2739175382623,73.22052351340344,69.2243339818084,69.47223663330078,5435400
2025-08-08,71.59428942283637,76.2449460208492,70.8803360746709,74.8467788696289,7616700
2025-08-11,84.05883480119581,86.71635175107234,79.24952447128273,80.08248138427734,12471500
2025-08-12,77.58361899881317,79.91390262920716,74.80711357986749,77.3258056640625,5413100
2025-08-13,80.4196226222279,81.51039282985094,78.58514442321795,80.9848403930664,3990400
2025-08-14,79.3189349120624,80.99475935550629,78.69422291714845,80.74685668945312,3495700
2025-08-15,80.58819311638976,82.01611485417195,80.41962112384292,81.50048065185547,2842300
2025-08-18,80.98484370489962,84.07867179912971,80.98484370489962,82.39292907714844,4375900
2025-08-19,81.60956341013538,82.30368787205728,79.63625267552027,79.8742446899414,3810800
2025-08-20,76.40359946225554,78.82312417248424,75.24340931502317,77.4646224975586,3456400
2025-08-21,76.73083033015838,79.07103209856768,76.23502499897656,78.27774810791016,2887800
2025-08-22,76.68125470415187,81.93678670065918,76.50276448145455,80.65760803222656,2876200
2025-08-25,80.05273267260101,81.59964289600174,79.35860066476013,80.6080322265625,2412000
2025-08-26,81.38148659462671,82.74990658240866,80.33038171555023,80.84601593017578,2495900
2025-08-27,80.79644410485685,87.231995504427,80.7171134322404,86.94442749023438,5504600
2025-08-28,85.97263864906265,86.25029598056427,83.01764320641678,84.20757293701172,3539500
2025-08-29,84.91161557690907,86.34945553054906,83.92000494628371,84.20757293701172,1738900
2025-09-02,81.30215422250541,81.50048088965872,78.47606541272282,78.87271118164062,4041600
2025-09-03,78.50581084386354,80.17171698540868,77.95051131847805,79.43792724609375,1926000
2025-09-04,78.86279372647617,79.08094927977916,77.49437375401496,78.60497283935547,3900500
2025-09-05,81.5203114697277,84.17782834176181,80.18163859149391,80.8559341430664,4805500
2025-09-08,81.46081586348507,81.96653940989749,79.39826390964387,81.31207275390625,2332700
2025-09-09,74.5889512573759,75.36240632232709,70.79108080728116,71.97109985351562,13545200
2025-09-10,72.67514790948526,74.10306971480547,71.50504700021213,72.70489501953125,5511300
2025-09-11,71.23730290882907,75.50123157700743,70.65225627770548,74.42037963867188,3595600
2025-09-12,74.01659616251088,76.1102753580051,72.87005520108137,75.7513656616211,2508600
2025-09-15,77.855014890956,81.41427966778133,77.2667939173843,80.796142578125,5011900
2025-09-16,80.52694742538253,81.75324951493867,79.67950672608815,80.69644165039062,2255700
2025-09-17,80.64659180861344,82.20189514993653,78.67255412253976,79.91879272460938,2616700
2025-09-18,80.70640650196475,81.35445207765541,79.09128618834043,80.68647003173828,2217900
2025-09-19,81.85294686134438,83.6774419334204,81.06532318094375,81.5937271118164,3672600
2025-09-22,80.19794718254833,82.24177388092409,79.63962712877968,80.13812255859375,2537400
2025-09-23,80.61668501774493,83.13907078507503,79.35050231144568,79.87891387939453,2249000
2025-09-24,83.24873911118584,85.35239049245051,80.8958400080314,81.33451843261719,3532700
2025-09-25,81.46412328797591,87.03730622119821,80.04839807441826,84.57473754882812,4456000
2025-09-26,83.65750578814274,89.08113083416143,83.14903832536592,87.83489227294922,4186600
2025-09-29,90.30743143520125,91.03523048333643,85.77112010466095,86.61856079101562,3344100
2025-09-30,85.24271923546468,85.30253625350001,79.06137889488285,80.83602142333984,5385600
2025-10-01,81.72334312842666,85.3224807907435,81.72334312842666,84.2158203125,3616400
2025-10-02,84.7442202177125,89.81889987142489,84.46506400343691,87.34636688232422,3121700
2025-10-03,86.85784799392702,88.93158323842155,85.5916653197836,87.95453643798828,2570400
2025-10-06,89.33037893870807,93.44795603115539,88.2336905213124,91.75306701660156,3402600
2025-10-07,91.62346386917562,92.84975839834036,88.7421608195252,90.25758361816406,2238900
2025-10-08,91.68327719891217,92.57059844250033,89.42011132745884,91.41409301757812,2518900
2025-10-09,95.33226839968528,99.55950749979519,94.16578331714318,96.2096176147461,5594900
2025-10-10,95.11292990635354,95.8706450924729,89.4799300058668,89.589599609375,4302600
2025-10-13,91.7530664854944,98.83169998200479,91.72315797709693,96.05009460449219,4161000
2025-10-14,92.37120765533973,97.37609858581936,90.72617116242596,95.95040130615234,3624800
2025-10-15,97.74498238490969,99.19061605321436,95.28241380520974,97.8646240234375,3313200
2025-10-16,98.24347797106554,98.8516429900286,94.00626691466464,95.00325775146484,2606700
2025-10-17,93.14885599541654,95.71112219149386,91.22466333876758,92.46092987060547,3547300
2025-10-20,93.71714055306524,97.39603924926124,93.71714055306524,95.85070037841797,2927100
2025-10-21,94.21563447931844,94.57455179061171,90.64640544281114,91.06513977050781,2486900
2025-10-22,90.52677437748305,91.71318834484772,88.4929120822964,90.99535369873047,1984300
2025-10-23,94.21563735927035,97.76492242784555,93.67726137587354,97.06703186035156,3455700
2025-10-24,99.86857185755052,106.63814065799603,99.35013996114401,105.32211303710938,5109700
2025-10-27,103.45774198282966,105.15263107073946,95.40206132001285,95.94043731689453,4094700
2025-10-28,96.70811300247529,96.85766315211694,94.48482004744196,96.38907623291016,2509900
2025-10-29,96.50871595127569,100.73595496540833,96.15976307358476,97.50570678710938,2278700
2025-10-30,98.70209657540022,100.31722453040581,96.28938048465747,97.5954360961914,2366900
2025-10-31,96.60841802547762,99.66917973017644,96.20962015123179,97.93441772460938,4021800
2025-11-03,97.24648772236867,99.1008912985466,94.79389116178031,96.2395248413086,2737500
2025-11-04,91.43403020066728,92.2216538871788,87.74516708775475,88.183837890625,5264300
2025-11-05,90.11800555838545,92.59054630198624,88.83188640293905,91.68328094482422,3369800
2025-11-06,93.71714258699336,96.80781278931963,90.72616995123825,90.98538970947266,3772800
2025-11-07,89.89866509988379,98.12383979362656,89.73915051571586,96.8875732421875,4482800
2025-11-10,101.11481420351963,104.28524553688798,99.69908896575082,103.26831817626953,3390200
2025-11-11,102.19156108006906,103.57737773888385,100.87553347578319,103.5674057006836,2655400
2025-11-12,105.09280839688829,110.29709420720718,104.62422148371458,109.98802947998047,4399100
2025-11-13,112.0119216867955,118.92106865622443,111.68291287719492,114.2252426147461,7195900
2025-11-14,108.57230493052806,116.99687455836745,107.30612229324008,114.79352569580078,4691600
2025-11-17,119.6488715539754,125.4712943459921,117.30594462641002,117.34581756591797,7466600
2025-11-18,116.01982849473592,122.05161860154797,114.56422275970928,121.02471923828125,4524100
2025-11-19,123.01870124284555,126.68762790104584,122.29090217680377,125.30181121826172,3631700
2025-11-20,120.71565259088929,125.47129554526879,115.33190053992855,116.06967163085938,5683200
2025-11-21,112.7297595082692,118.96095256414867,110.24725432460913,116.46847534179688,4858600
2025-11-24,114.13551468581255,116.40865258350036,113.16843235418793,115.53129577636719,2844300
2025-11-25,119.34977711241555,125.40151143862246,117.56516252772697,124.8830795288086,3548500
2025-11-26,123.7066283455623,127.31573040847493,121.76249159509462,126.52811431884766,3060200
2025-11-28,127.40546199546671,130.16712331096394,126.11934288254818,129.59884643554688,1285300
2025-12-01,128.0834181399815,132.50008038686957,127.72450081867554,127.94384002685547,4017000
2025-12-02,129.86802557156008,129.86802557156008,126.75741891756712,127.75440979003906,2037100
2025-12-03,124.12536526729691,126.66769506835844,123.05858532387562,126.109375,4145000
2025-12-04,124.94289815102385,126.10937566790383,117.25609929448396,118.781494140625,4241900
2025-12-05,123.43743359884051,129.48917530631556,122.33077315673768,124.81328582763672,5265000
2025-12-08,127.8939898381046,128.00365944425025,124.34470471248027,126.8172378540039,3602800
2025-12-09,126.55802057819949,131.50308666112494,126.16919475630465,128.90093994140625,2362900
2025-12-10,130.6058018446857,133.96565615379217,129.3396192007854,132.8091583251953,2764400
2025-12-11,132.77923678063252,134.7233811476686,131.6127592881349,134.18499755859375,2291600
2025-12-12,136.10000610351562,136.10000610351562,129.88999938964844,132.74000549316406,2775300
2025-12-15,132.9600067138672,134.35000610351562,130.67999267578125,132.22000122070312,2080600
2025-12-16,131.9199981689453,134.47999572753906,130.39999389648438,131.07000732421875,2349300
2025-12-17,135.1999969482422,138.69000244140625,134.42999267578125,134.7100067138672,3105300
2025-12-18,135.39999389648438,140.77999877929688,133.8800048828125,140.47999572753906,3387600
2025-12-19,142.50999450683594,149.82000732421875,142.0,145.8800048828125,6845000
2025-12-22,146.89999389648438,150.72000122070312,143.83999633789062,145.3800048828125,3573600
2025-12-23,147.97999572753906,149.8800048828125,146.2100067138672,146.6999969482422,1736700
2025-12-24,144.0,148.50999450683594,143.52000427246094,148.50999450683594,1181700
2025-12-26,150.27999877929688,152.0800018310547,147.74000549316406,150.00999450683594,1442200
2025-12-29,144.72000122070312,146.4499969482422,141.25,144.5800018310547,2822000
2025-12-30,145.05999755859375,145.4199981689453,141.66000366210938,142.00999450683594,1660200
2025-12-31,141.27000427246094,142.75,140.6999969482422,141.44000244140625,1614888