data/AOS.csv

Date,Open,High,Low,Close,Volume
2021-01-04,49.983471815678875,50.805866872417184,48.950905531363716,49.27072525024414,1484700
2021-01-05,49.014866707049784,49.873817022002996,48.96917867632901,49.590545654296875,755000
2021-01-06,50.120534903615905,51.984635905156274,49.85554292151113,51.2993049621582,1386900
2021-01-07,51.829297618975204,52.057741274227006,51.13482695497655,51.929813385009766,1073000
2021-01-08,52.17652804220019,52.3866992667806,50.69621417255747,51.31758117675781,804000
2021-01-11,50.805860957204175,52.432381942380495,50.650520964912005,51.993770599365234,749900
2021-01-12,51.975500271744785,53.88528932692945,51.555161306170966,53.711669921875,1028600
2021-01-13,53.729947462992975,53.757363072176226,53.08116831329114,53.29133605957031,909700
2021-01-14,53.09944749835245,53.4832311928469,51.6556818230094,52.46894073486328,1096800
2021-01-15,52.27704523123554,52.27704523123554,50.95207133362041,51.929813385009766,1095200
2021-01-19,52.359274609076586,52.91667757407426,52.130830999538055,52.26789855957031,1275200
2021-01-20,52.43238291083964,52.934958199466685,51.957219742353274,52.852718353271484,922600
2021-01-21,52.59686909402341,53.391852048167614,52.59686909402341,53.03548049926758,788300
2021-01-22,52.825301190412745,53.081156916030125,52.130830669775804,52.77960968017578,1155500
2021-01-25,52.642561219588565,52.71566138325675,51.509479053653784,52.012054443359375,1919200
2021-01-26,52.12169677995018,52.54203220097244,49.7276051507754,49.79157257080078,1877400
2021-01-27,49.07883911243975,49.471762518802706,47.58938883655348,48.603675842285156,3431100
2021-01-28,50.945241359804314,55.50901053493716,50.274909651465634,52.258358001708984,3501900
2021-01-29,51.71658258556705,52.16653308998482,49.47602166279307,49.861690521240234,2704900
2021-02-01,50.486103702711944,51.58802009895625,50.41264447784001,51.450279235839844,1698600
2021-02-02,52.19408311187606,53.08479958260244,51.927785929488294,52.699127197265625,1455100
2021-02-03,52.561380208303426,53.167433700616655,52.340995527964225,52.54301452636719,813900
2021-02-04,52.8001311009461,53.975506811483946,52.63484345378973,53.84695053100586,975400
2021-02-05,53.9571392414,55.13251841373373,53.78267051012274,55.095787048339844,931000
2021-02-08,55.37125798604517,56.399711561271275,55.29779876783383,56.36298370361328,865600
2021-02-09,56.25280242173085,56.89558736609238,55.97732416068909,56.307899475097656,789200
2021-02-10,56.3721713138902,56.60173708956357,55.389630074239825,56.216068267822266,895800
2021-02-11,56.592561727320124,56.65683987078235,55.44473273278603,56.09669876098633,874300
2021-02-12,56.01405751036941,56.271170096047584,55.114159957599554,55.435550689697266,1063200
2021-02-16,55.40799417132756,55.47227230644534,54.269346415292084,54.28771209716797,850100
2021-02-17,54.021425075913314,54.783581701074944,53.81022145995086,54.41627502441406,715100
2021-02-18,54.05815411683811,54.53565140572272,53.084797357442994,53.39700698852539,780300
2021-02-19,53.88368124054271,55.141700759316485,53.75512496163243,54.76521301269531,1024200
2021-02-22,54.691754774727286,56.831306104445126,54.3519948852805,56.79457473754883,1216200
2021-02-23,56.7394834136862,57.02414276104823,55.84876699747217,56.71193313598633,1103500
2021-02-24,56.87722343153662,57.198617665053554,55.93141342179896,56.28953552246094,1393200
2021-02-25,56.4089081069987,56.721117732074674,55.0223287268775,55.30699157714844,1179200
2021-02-26,55.619204809321154,55.913048769285204,54.42546328410516,54.51728820800781,1419700
2021-03-01,55.36208017143592,56.280343222202895,55.29780203811388,55.71101760864258,1083400
2021-03-02,55.86713067364998,55.99568695530851,54.91213614862104,55.940589904785156,1175400
2021-03-03,56.115067643558625,57.8964970835666,55.83040477564704,56.91395568847656,1094100
2021-03-04,56.64765402694395,57.38226736954913,55.42636582522047,56.050785064697266,1317100
2021-03-05,56.6843876134941,57.45572885110593,56.096699718722455,57.373085021972656,1766500
2021-03-08,57.78630145057503,58.96167718485314,57.115969758188555,58.5117301940918,2462000
2021-03-09,58.199513368737854,59.10859533386876,57.887303790125735,58.20869445800781,1385000
2021-03-10,58.3188847719392,60.00848892427849,58.08931900940884,59.677913665771484,997300
2021-03-11,59.723836681212276,60.14623689350984,59.54936443920975,59.66874313354492,1036600
2021-03-12,59.90748177791956,60.449260641751565,59.08104359923849,59.117774963378906,913000
2021-03-15,58.98004932523538,59.95340609034505,58.33726087187859,59.94422149658203,881100
2021-03-16,59.71464945674164,60.3666154299809,59.4758990843835,60.26560592651367,833300
2021-03-17,60.403344287326036,61.633820457656746,60.11868497435168,61.26651382446289,1305100
2021-03-18,61.09203715112981,62.58881034644651,60.96348088973695,61.946022033691406,1622300
2021-03-19,62.00112560649483,62.414348232808706,61.532816438114494,61.96440124511719,1940000
2021-03-22,61.5603632120437,62.23987599020116,61.20224113938018,61.96440124511719,1491700
2021-03-23,61.55116731289094,62.87346826494382,60.02685438719946,60.25642013549805,1319600
2021-03-24,60.52272231125613,61.422616196684054,59.90748072990623,59.92584991455078,982700
2021-03-25,59.66873919388961,61.560358934021,59.02595082177917,61.275699615478516,998000
2021-03-26,61.8725796585951,63.90194074457408,61.8725796585951,63.810115814208984,1249000
2021-03-29,63.681555080718525,64.39779929585319,63.20406127255962,63.56218338012695,732700
2021-03-30,63.44280171099293,64.250877818161,63.35097679130355,63.53463363647461,912700
2021-03-31,63.277519510781225,63.64481918055182,62.037858605033,62.08377456665039,2079800
2021-04-01,61.955218348451865,62.496990266007195,61.30325232637024,62.32252502441406,1180400
2021-04-05,61.03695129249825,62.58881822202959,60.9910353337414,62.42353057861328,940600
2021-04-06,62.598002016706836,63.387708946252864,62.28579588473358,63.26833724975586,956700
2021-04-07,63.277532726044576,63.360173067264434,61.87258387316471,61.890953063964844,730000
2021-04-08,61.7623842756743,61.973580886659526,61.092049062747236,61.367530822753906,1201200
2021-04-09,61.569541050967146,62.00111880483285,61.04613138635568,61.77155303955078,1626900
2021-04-12,61.9460356349687,62.85511425607597,61.85421071463938,62.818389892578125,825700
2021-04-13,62.59800006350256,62.59800006350256,61.670559284549235,62.120506286621094,701500
2021-04-14,61.95520963635077,62.38679439448278,61.587903012039,61.79910659790039,858600
2021-04-15,62.09298051789958,62.221536847696505,61.49610784053129,62.037879943847656,795200
2021-04-16,62.42352946724755,62.76328233514934,62.00112227042161,62.65309524536133,644100
2021-04-19,62.80001879911042,62.91939049133647,61.643005221856754,62.32252502441406,659200
2021-04-20,62.24906064941789,62.52453539479384,61.00940678074628,61.62464141845703,734700
2021-04-21,61.77156361018577,62.414352066447194,61.385894739904344,62.377620697021484,711900
2021-04-22,62.818375364849786,63.30505363525637,62.056215391372334,62.212318420410156,942900
2021-04-23,62.350075942887045,63.24079241440998,62.037862795542225,62.77247619628906,743100
2021-04-26,63.06630353303909,63.88355704792525,62.27659678740672,62.350059509277344,1440000
2021-04-27,62.13885569250598,62.61635637700822,61.67972419129499,62.55207824707031,1335400
2021-04-28,62.60718943887828,62.60718943887828,61.082869062261565,61.10123825073242,1054300
2021-04-29,61.11967526349064,63.59948826202522,60.91686376201229,63.06481170654297,1692200
2021-04-30,63.009477510766516,63.617911846291044,62.10605366097083,62.45635986328125,2278900
2021-05-03,63.28605407259577,65.12056404508854,62.806680179318604,64.79791259765625,1760800
2021-05-04,64.34619428093055,65.97789260316262,64.08806611494462,65.9410171508789,1041500
2021-05-05,66.16227995396294,66.37431210114936,64.69651727103465,65.65525817871094,1183400
2021-05-06,65.95948235254369,65.95948235254369,65.16667742365183,65.76588439941406,725500
2021-05-07,65.3602557884621,66.13461931912948,64.72416643593205,65.57228088378906,848800
2021-05-10,65.76587359362627,67.3422696009346,65.68290908443886,66.60477447509766,894400
2021-05-11,65.95024388331446,65.99633292798474,65.09290887977818,65.33259582519531,891900
2021-05-12,65.22196332487887,65.36946513381095,63.04636087604437,63.138545989990234,1482100
2021-05-13,63.286059562699144,66.01478023570387,63.12012351344262,65.50775146484375,801700
2021-05-14,65.60914425244178,66.43882433475169,65.27727221951781,66.16226196289062,728500
2021-05-17,66.1899308287316,66.59554677489058,64.79791226744709,65.33259582519531,979900
2021-05-18,65.489299080414,65.61835963477215,63.43353676467012,63.488853454589844,872000
2021-05-19,62.99105438150541,63.37823609950945,62.10606458323601,63.25839614868164,819500
2021-05-20,63.461198851904875,63.774636686393016,63.04636231305647,63.54417037963867,609700
2021-05-21,63.71932700837035,64.59509616052061,63.654796723825314,63.857601165771484,3089900
2021-05-24,64.42915876805561,64.42915876805561,63.59947867492726,63.774635314941406,711000
2021-05-25,63.90368600671955,64.67805631840606,63.599468847368705,63.75619125366211,749800
2021-05-26,63.783857359980914,64.61353043835415,63.783857359980914,64.49369049072266,683000
2021-05-27,65.03760261110396,65.64603007877002,64.98228590802569,65.54462432861328,1514200
2021-05-28,65.89493592923823,66.01477588842484,65.20353694174595,65.5169677734375,901800
2021-06-01,66.44805685680464,66.47571169228904,65.32337999194188,65.95024871826172,694000
2021-06-02,65.89492392454689,66.24523014907905,65.28648955042621,65.68289184570312,1120500
2021-06-03,65.35102056797827,65.83960797699284,63.21229368013039,63.45198059082031,1694400
2021-06-04,63.58104188407772,63.93134811661045,63.230728618271904,63.65479278564453,1858500
2021-06-07,63.86682823912068,63.96823398697443,62.520905716022234,62.871212005615234,1199200
2021-06-08,63.09245608884984,63.33213597518433,62.456366854737176,63.04636001586914,1074000
2021-06-09,62.84354167459766,63.23072332550451,62.41026395575178,63.09244918823242,1205700
2021-06-10,63.32292041129593,63.67322664188928,62.474799114519165,62.49324035644531,810100
2021-06-11,62.75138406251894,63.59949863127353,62.68685375909794,63.553409576416016,1143000
2021-06-14,63.48886257968332,63.774638557797,62.963399666195166,63.46120071411133,1026400
2021-06-15,63.64560000865928,64.27246887967708,63.1754465970769,63.848411560058594,948900
2021-06-16,63.73776327152964,63.848389634287805,62.93573796639883,63.03714370727539,866100
2021-06-17,63.00949822620683,63.28606065751028,60.92608046800521,61.58982467651367,1035700
2021-06-18,60.778579564539854,61.46997854015652,60.48358294960771,60.88920593261719,1676900
2021-06-21,61.46999421300712,62.58545066741426,61.45155999693115,62.354984283447266,654300
2021-06-22,62.50247498657529,62.9265322133744,61.94013654742819,62.613094329833984,813300
2021-06-23,62.806693529802104,63.350597828180554,62.456387174309164,62.815914154052734,879000
2021-06-24,63.13855187476915,63.22152340834508,62.26278266074803,62.47480773925781,761000
2021-06-25,62.75136570692131,63.903697240420875,62.75136570692131,63.857601165771484,1068100
2021-06-28,63.848387364203596,65.1390000840671,63.61792105827345,64.87165832519531,1067700
2021-06-29,65.29573282785329,66.12541315623476,65.0837006754376,65.99634552001953,910100
2021-06-30,66.01476705299628,66.66929049622786,65.62758535980687,66.42960357666016,1041000
2021-07-01,66.48492531372148,66.76148067271619,66.18992871082949,66.46648406982422,697100
2021-07-02,66.27290727698656,66.30978273933522,65.28651151730458,65.43401336669922,811100
2021-07-06,65.58149654529818,65.62759262337302,63.894481366905225,64.90853881835938,992700
2021-07-07,64.36463323657095,66.54023584882107,64.36463323657095,66.4019546508789,643500
2021-07-08,65.1574429602842,65.72900200699067,64.63197999420427,64.85322570800781,786800
2021-07-09,66.02399494291478,66.02399494291478,65.07446778135855,65.22196960449219,1198600
2021-07-12,65.27727308464291,65.85805266659361,64.77946502865947,65.6275863647461,817300
2021-07-13,65.62758909556474,65.73820842375954,65.27727580088472,65.48008728027344,607700
2021-07-14,65.51696432852937,65.98711758462005,64.93619174155182,65.46165466308594,1107400
2021-07-15,65.07446619134579,65.78430638960282,64.576665133618,65.24040222167969,757700
2021-07-16,65.57227098600272,65.67367672351317,64.41072586533072,64.44760131835938,845300
2021-07-19,63.424348969574034,63.949812021223686,62.82513499022166,63.553409576416016,704700
2021-07-20,63.94057943593291,64.99150534264135,63.83917368762997,64.7149429321289,1408700
2021-07-21,65.18509574232512,65.43400331662981,64.71494246118509,65.20353698730469,565700
2021-07-22,65.27728694688267,65.27728694688267,63.10168403277071,63.26762008666992,899400
2021-07-23,63.654799503578786,64.23557208984596,63.24917653542619,64.1894760131836,770900
2021-07-26,64.29087743182023,64.53978497582048,63.94057118587446,64.35540771484375,735300
2021-07-27,63.85759526099745,65.00071310048432,63.700879874918286,64.63196563720703,819200
2021-07-28,64.69649739661733,64.90852947866864,63.728536162518004,63.97744369506836,832100
2021-07-29,64.77324189470265,65.40246795549726,62.70050013079464,65.17113494873047,979100
2021-07-30,65.28217983516714,65.38396692682298,64.21804655131645,65.07860565185547,1110900
2021-08-02,65.1711326532649,65.77259986161825,64.57892074157871,64.62518310546875,616400
2021-08-03,64.81025689194976,66.46660208977562,64.08849903071548,66.29078674316406,759500
2021-08-04,66.0872014998571,66.39256271609018,65.71706733409478,66.17973327636719,805400
2021-08-05,66.61464312594198,66.9292596506565,65.87438182375438,66.01317596435547,647400
2021-08-06,66.4295695771869,66.79044840793375,65.84661309514688,66.31852722167969,546700
2021-08-09,66.0224324363685,66.45733957725845,65.52275234213678,66.07795715332031,516900
2021-08-10,66.30003230520867,66.68867001038926,66.03168520599671,66.52210998535156,566000
2021-08-11,66.7441822484548,67.31789052362673,66.17972926828998,66.855224609375,1162100
2021-08-12,67.0033031328659,67.0033031328659,65.81887207256973,66.08721923828125,920200
2021-08-13,66.13348046217662,66.62390530220662,65.72633211510731,66.5868911743164,545500
2021-08-16,66.42958704808747,67.62326620977142,66.30929642610931,67.21611785888672,643000
2021-08-17,66.80897756278182,67.02180706087385,65.01383801505418,65.66156768798828,742900
2021-08-18,65.34693149904061,65.99466090780976,64.96754208838934,65.06007385253906,556700
2021-08-19,64.24580538363652,65.22665511080363,64.12551475700843,65.07860565185547,566700
2021-08-20,65.36545161160743,65.98542235439425,65.2451609936664,65.75408935546875,494000
2021-08-23,65.99466251047036,66.29076839877298,65.44872014692419,65.96690368652344,497400
2021-08-24,66.02242255971828,66.50359904946589,65.80960019902795,66.44807434082031,392800
2021-08-25,66.61463635724205,67.03103991590156,66.45733164072965,66.855224609375,671200
2021-08-26,66.77196084740005,66.85523733915552,66.16123833563488,66.38331604003906,303200
2021-08-27,66.69792195166245,67.14207728961,66.5221066397089,66.97551727294922,440300
2021-08-30,67.19761503897954,67.82684110625259,66.9755302671962,67.49372100830078,435400
2021-08-31,67.63249886804813,67.73428593232289,66.91074118298819,67.29013061523438,1335600
2021-09-01,67.29939006865096,67.42893596578345,65.92989579360786,67.17909240722656,633300
2021-09-02,67.43818771765409,68.21547020069772,67.132833549762,68.20621490478516,680500
2021-09-03,68.05816659920183,68.29874781914639,67.1605934932757,67.77130889892578,433700
2021-09-07,67.66951409545221,67.66951409545221,66.39255871326822,66.50360107421875,736400
2021-09-08,66.12422858929742,66.81822763879852,65.52276133445179,66.69793701171875,636700
2021-09-09,66.80897756278182,67.01255176276794,65.63380885339453,65.66156768798828,595600
2021-09-10,66.11496429930806,66.18899254885287,64.8102499347625,64.8750228881836,724900
2021-09-13,65.34693904063438,65.69856260887212,63.97744477011547,64.4956283569336,892600
2021-09-14,64.73621656321619,64.77323068505999,63.052112847793495,63.227928161621094,833300
2021-09-15,63.05211869739309,63.62582704961445,62.64497037906035,63.34822463989258,1109200
2021-09-16,63.27418967665551,63.338962624089255,61.599341278924406,61.68262481689453,1117200
2021-09-17,61.44204451895943,61.50681747478575,60.10030892009611,60.405670166015625,2177400
2021-09-20,59.24900924999363,59.730185863088245,58.28666661338919,59.66541290283203,2042500
2021-09-21,60.04478657314343,60.081800696400656,58.58276400309382,59.07318878173828,1120300
2021-09-22,59.51735090478831,59.86897450525224,58.823351940385585,59.008419036865234,1279900
2021-09-23,59.36004963393558,60.2020980888658,59.18423429357438,59.609886169433594,690000
2021-09-24,59.23974216530791,59.730173977916266,59.08243744451821,59.276756286621094,1038600
2021-09-27,59.27675731911764,60.257613901697354,59.15646671754588,59.73017501831055,966300
2021-09-28,59.48959486892255,60.017033824244024,58.66604995727539,58.66604995727539,951400
2021-09-29,58.96214834253646,59.26750955633432,58.74932243437173,58.804840087890625,934000
2021-09-30,58.98991506973457,59.40631164633765,56.46375913033166,56.51002502441406,2082700
2021-10-01,56.732106339011736,57.213279403852596,55.88079906125901,56.89866638183594,1159100
2021-10-04,56.67657875276545,56.97268467773795,56.11212573020504,56.6025505065918,1249800
2021-10-05,57.55564767737167,59.2490033009702,56.824634593751504,58.90663146972656,1839900
2021-10-06,58.32367001122741,59.045431311894895,57.916525235619424,58.98991012573242,1234200
2021-10-07,59.461832213618145,60.45193710324106,59.461832213618145,59.831966400146484,1224000
2021-10-08,59.77644270598029,60.192846320344245,59.15647199227949,59.43407440185547,1223600
2021-10-11,59.489591453356304,60.19284570664889,59.34153495383262,59.369300842285156,1474300
2021-10-12,59.619138375994815,60.637002118527505,58.462473427725264,58.72156524658203,1786100
2021-10-13,58.98065971965018,59.40630803726603,58.36994077722528,58.90663146972656,904500
2021-10-14,59.36004465355947,60.479695440412335,59.04543165652482,60.39641189575195,934600
2021-10-15,60.979378338889305,61.33100194658852,60.54447118269234,60.794307708740234,720000
2021-10-18,60.3594092501907,61.05340824770618,59.8782326584685,60.71103286743164,718200
2021-10-19,61.034900162286746,61.034900162286746,60.14658225613219,60.61850357055664,624300
2021-10-20,61.164434177702745,61.8584330686594,60.8313141452658,61.68262481689453,1121500
2021-10-21,61.47904749068235,61.95096162905711,61.1736863001659,61.74739456176758,908300
2021-10-22,61.98797647835306,62.56168474670975,61.7658988188724,61.77515411376953,609900
2021-10-25,61.543822606710016,62.60795563381728,61.16443316394205,61.83067321777344,1146400
2021-10-26,61.89545607904063,61.89545607904063,60.62774871466657,60.64625930786133,959900
2021-10-27,60.83132606990552,61.41428977080824,59.2582644325951,59.45258331298828,1442800
2021-10-28,62.29648638260677,67.58467325510223,62.29648638260677,65.69802856445312,2735400
2021-10-29,65.77236857458142,67.975006720195,65.35414946279457,67.90995025634766,2458300
2021-11-01,68.27240346660702,70.19622399617553,68.26310766087921,69.42483520507812,1836800
2021-11-02,69.67578059164433,73.15166783088932,69.20179371200358,72.82638549804688,2215100
2021-11-03,72.4081790273163,73.69072405986505,71.71114229624375,72.85427856445312,1532900
2021-11-04,72.6405118155287,72.99367447780423,71.83194679721267,72.3616943359375,1268500
2021-11-05,72.95648795618219,73.99739836244846,71.93416916090787,72.07357788085938,1337200
2021-11-08,72.63121150697648,73.12378287851772,71.67394909200051,72.12004852294922,911900
2021-11-09,72.30594578667841,73.37472975933316,72.20371316641372,73.15167999267578,758400
2021-11-10,72.72414908034868,73.26319239828474,72.3152186887251,72.9007339477539,684400
2021-11-11,73.30038271041437,74.23905370456112,73.04014971683382,74.04388427734375,666400
2021-11-12,74.14611332222297,76.4416885693839,74.14611332222297,76.29298400878906,891600
2021-11-15,76.20935502223824,76.20935502223824,75.33573331761752,75.9863052368164,782900
2021-11-16,76.0327587842156,77.69635384466453,76.0327587842156,76.69261932373047,875400
2021-11-17,76.80413946768218,77.08295694587814,76.17215932897795,76.9063720703125,542200
2021-11-18,76.84131044470699,77.10153629188498,76.03274548472751,76.4974365234375,744900
2021-11-19,76.69260147273316,77.1758840957859,75.88404365014517,76.6368408203125,726600
2021-11-22,77.0271878934576,77.58482284042078,76.57179263801902,76.95284271240234,673100
2021-11-23,77.129415382404,77.50116962553285,76.08851201039018,76.62754821777344,620500
2021-11-24,76.35803107674535,77.07365212080052,76.14427008972399,76.57178497314453,846800
2021-11-26,75.20560835217223,75.98629311252066,74.6665649570059,75.27996063232422,646200
2021-11-29,76.06993537565381,76.09781570851887,75.0476163237339,75.14984893798828,1026700
2021-11-30,74.75949180509907,75.27994346623696,73.26318618870559,73.4676513671875,1767600
2021-12-01,74.64797836943261,76.73908832921074,73.774356828348,73.84870910644531,1259500
2021-12-02,74.26692611062026,76.20003546621976,74.26692611062026,75.35430145263672,816800
2021-12-03,75.80040931066387,76.60897437032983,74.91749906451156,75.83758544921875,1242500
2021-12-06,76.52534483370042,77.13874063259217,75.86548416832073,76.20935821533203,822800
2021-12-07,77.1108360363889,77.71493583569016,76.55320817958118,77.03648376464844,690800
2021-12-08,77.09222977292973,77.52904042311711,76.50672169814202,77.1201171875,834400
2021-12-09,77.18518762419257,77.47329381135536,76.65544010132588,77.01789855957031,582000
2021-12-10,77.26884779919014,78.09599752116476,76.99932606755662,77.7242431640625,590400
2021-12-13,77.7428270977861,78.216814033509,77.27813596999374,77.64059448242188,720500
2021-12-14,77.40823844312803,77.96586630289217,75.61453064896104,76.19075012207031,1106100
2021-12-15,76.46027696562714,77.82647005011712,76.05135358453339,77.76141357421875,1026300
2021-12-16,78.39337972231786,78.79301431406832,77.47329341689155,77.86363220214844,801800
2021-12-17,77.41755039572999,77.65918469462765,74.88033353230927,75.19632720947266,1859900
2021-12-20,74.64797322417488,74.64797322417488,72.43604628291764,73.672119140625,758900
2021-12-21,74.35056642830703,75.34500497066074,74.28550996630717,75.18701171875,819000
2021-12-22,75.22419688962177,75.9119377263285,74.99185134162133,75.83758544921875,585400
2021-12-23,76.01418181916193,77.20379007015423,76.00488601046293,76.92497253417969,508300
2021-12-27,77.45470577243796,78.76513802088634,77.18519118592019,78.71866607666016,700900
2021-12-28,78.8209145275214,79.62947972149719,78.75585804689976,79.4993667602539,523800
2021-12-29,79.12759793116149,80.14991690707315,78.96030885578516,79.75028228759766,779300
2021-12-30,79.83392192589922,80.61459946799447,79.24840667870524,79.26699829101562,608100
2021-12-31,79.11829644428592,80.15920695974977,79.11829644428592,79.7874526977539,966600
2022-01-03,79.77816682174078,80.00122366107716,77.0829640406843,77.66847229003906,840000
2022-01-04,77.85434478824278,80.01980704419935,77.68705570643877,78.96031188964844,2043200
2022-01-05,79.00678753263122,79.85252169808889,77.43612925169342,77.64059448242188,1071800
2022-01-06,77.97515243432622,78.83947799143225,76.627544258934,78.16102600097656,939100
2022-01-07,78.37480083213627,78.51420957706702,76.33945159176783,77.27812957763672,1299900
2022-01-10,77.10154022976562,77.38035770348094,75.85617158591579,77.03648376464844,1122200
2022-01-11,77.52906548669341,78.08669341780224,76.64615518665644,77.78929138183594,855400
2022-01-12,78.29114902021479,78.74655137134104,77.47329529452806,78.04951477050781,756900
2022-01-13,78.16104943849406,78.95102296957405,76.83203247561862,77.08296966552734,712800
2022-01-14,76.20933441320942,76.20933441320942,74.1646965700798,74.88031768798828,1346100
2022-01-18,73.88588720982102,75.23348860570034,73.20743506273692,74.96397399902344,867200
2022-01-19,75.35429588543673,75.42864814878808,73.8951663976212,73.93234252929688,791000
2022-01-20,74.38776014127976,75.13126172688926,72.54758006744454,72.6869888305664,1016600
2022-01-21,72.70556616114817,73.31895467148358,71.31149298510431,71.39513397216797,1516300
2022-01-24,70.26129254580198,73.38401728922636,69.88953824956127,73.21672821044922,1828500
2022-01-25,71.64606760005663,71.64606760005663,69.32261219067941,70.0754165649414,2225200
2022-01-26,71.19997519481662,71.65537051485254,68.86722374703241,69.44344329833984,1565100
2022-01-27,71.57173931170314,73.34685597639339,70.28918708495718,70.49365234375,2221600
2022-01-28,70.33506357414488,70.47498886121919,68.74925551546232,70.4283447265625,1625000
2022-01-31,70.19513282654398,71.37981831557137,69.34625803671794,71.28653717041016,3020800
2022-02-01,71.76228835898415,72.11675959734663,69.87798339331579,70.49364471435547,1191400
2022-02-02,70.32573006897914,70.97870522257688,69.70073854812195,70.14849090576172,1240100
2022-02-03,69.51416770193202,70.36304250100422,69.00111783950945,69.11305236816406,956400
2022-02-04,68.7772314703511,69.54214814265231,67.98432405314009,68.6373062133789,1060300
2022-02-07,68.66528453446328,69.84064663853762,68.66528453446328,68.89849090576172,1188100
2022-02-08,69.0664193187453,70.43767430865249,68.92649403299843,69.20634460449219,921300
2022-02-09,70.03654465725245,70.45631331192176,69.00110771771432,69.63542938232422,727600
2022-02-10,68.32947736273296,69.39289801104029,66.98620617881011,67.37799835205078,831400
2022-02-11,67.62985538065449,68.03097066965691,65.82017145582108,66.51979064941406,758300
2022-02-14,66.38920079157593,67.45262147906821,65.96943208957978,66.44517517089844,945600
2022-02-15,67.29404063759212,68.30149402992049,67.13546198793712,67.59254455566406,952400
2022-02-16,67.33136479957263,67.96568661195876,67.0608444704922,67.46195983886719,651800
2022-02-17,67.0328694127098,67.52726599856769,66.1093737689961,66.27728271484375,997000
2022-02-18,66.13734709690146,67.0235287126234,66.13734709690146,66.41719055175781,593300
2022-02-22,66.04405218226626,66.97687773785255,64.63548360060061,64.85935974121094,984100
2022-02-23,65.67091907918467,65.67091907918467,63.13363248559821,63.329524993896484,1776000
2022-02-24,61.976948862298435,63.26424591320727,60.90419776142636,63.21760177612305,2522100
2022-02-25,63.35753503651206,64.75677392221364,62.695229484640954,64.72879028320312,1255400
2022-02-28,63.730642224244654,64.26235251085232,63.11498105301726,63.97317886352539,1316300
2022-03-01,63.91720699020733,63.91720699020733,61.837009887354505,62.15416717529297,856200
2022-03-02,62.788511136200555,65.01796454186768,62.4153864573301,64.73812103271484,1498100
2022-03-03,64.6821208237146,65.00861546277278,63.46945186754927,64.06645965576172,896100
2022-03-04,63.20826662953275,63.92653923260818,62.56461466795592,63.79594421386719,780100
2022-03-07,63.879906070847404,64.17841000551465,62.70454371445348,62.79782485961914,1177000
2022-03-08,63.133641185974525,63.58140063585726,61.67843542842192,61.762386322021484,1114600
2022-03-09,63.26424677874564,63.84260134878051,62.648585438808304,63.13365173339844,843000
2022-03-10,62.200822268602444,62.57395399782399,61.5944840982294,62.13552474975586,759000
2022-03-11,62.66723793311354,63.15230422080976,61.24934583939711,61.30531311035156,1090500
2022-03-14,61.80902616440899,62.098199822608244,60.70829167323486,61.45454788208008,766600
2022-03-15,61.6691027041517,62.13551551715125,60.95082298667135,61.697086334228516,759300
2022-03-16,62.06088744946322,63.39482837266416,61.062764319298516,62.788490295410156,893200
2022-03-17,62.415378883859375,63.44148586003961,62.23813970107415,63.43215560913086,805300
2022-03-18,63.590736274107435,63.73999182571934,62.667240678422104,63.47880172729492,1395600
2022-03-21,63.39483875681945,63.97319329887143,62.76984719619777,63.35752487182617,725700
2022-03-22,63.75864396024086,63.92655289406158,63.180296501333274,63.2455940246582,778400
2022-03-23,62.704546985503605,63.003050935742635,60.773598000574005,60.97882080078125,1086200
2022-03-24,61.19335931034231,61.83701126619781,60.540384222441574,61.781044006347656,991700
2022-03-25,62.02358448566281,62.54597176503625,61.6691132492525,62.471343994140625,940400
2022-03-28,62.31275061894258,62.499312885275245,61.66909870137462,62.18215560913086,610500
2022-03-29,62.84446350434388,63.170951042369026,62.266109067774636,62.94707489013672,965900
2022-03-30,62.61125873469414,62.69520962513316,61.4545498314173,61.79969787597656,1172100
2022-03-31,61.79037515419329,62.23813464176449,59.56092220027881,59.598236083984375,1659700
2022-04-01,60.27919275184759,61.4825386282333,59.41166110190805,61.45454788208008,1292800
2022-04-04,61.398584583182995,62.79782307151159,60.95082513548405,62.5552864074707,1628200
2022-04-05,62.17283709749021,62.881786653796745,60.68964046764468,60.997474670410156,1437200
2022-04-06,60.29785007426343,60.46575897768692,59.62621446056947,60.260536193847656,1250200
2022-04-07,59.97136710290257,60.036664619399886,58.833318572324536,59.07585525512695,1503600
2022-04-08,59.19711871516356,59.69151876131315,58.37623465227129,58.646751403808594,1313200
2022-04-11,58.37623316288259,59.70084392951384,58.37623316288259,59.10383605957031,1177400
2022-04-12,59.54225964335282,61.3892503423959,59.54225964335282,60.157920837402344,1522600
2022-04-13,60.07398495096147,60.670992913560895,59.87809238044256,60.35382843017578,930000
2022-04-14,60.736277206600604,61.053434504001565,59.47696047377014,59.504947662353516,727300
2022-04-18,59.40233924696613,60.15792576603355,58.712046682001485,59.08517837524414,553800
2022-04-19,59.44898360774652,61.10941583420485,59.44898360774652,60.97882080078125,761800
2022-04-20,61.56649344988317,62.02357602973504,61.42656817775444,61.846343994140625,719500
2022-04-21,62.46200522785407,62.685881393123054,61.314633653567434,61.846343994140625,792800
2022-04-22,61.36127191314072,61.81835450228001,60.20457006603726,60.39113235473633,991300
2022-04-25,60.24188761112183,60.381812894604074,58.62809595983171,60.28852462768555,1200100
2022-04-26,59.784797649901414,60.20457349875156,58.11504229677514,58.18033981323242,1422900
2022-04-27,58.39488877472313,59.14115219909284,57.87250864780161,58.665409088134766,1411800
2022-04-28,58.33746507575852,59.00273604348496,54.69254522904772,56.09804153442383,2283800
2022-04-29,55.97622424553494,56.66023189413344,54.533247443327056,54.748756408691406,3856600
2022-05-02,54.65506192193156,56.472835653164175,54.5332512549555,55.58268737792969,1290000
2022-05-03,55.47025447938485,56.35103087063216,54.842464275746664,55.37655258178711,987400
2022-05-04,54.97363951932765,57.84085304709265,54.97363951932765,57.75652313232422,980500
2022-05-05,57.11936207929793,57.419200968872076,54.73001936422077,55.21725845336914,847000
2022-05-06,55.02048389950197,55.82630216843496,54.03663385177241,55.65764236450195,1172300
2022-05-09,55.00175154540956,56.72582701254397,55.00175154540956,56.02307891845703,1120300
2022-05-10,56.46346493124924,56.922595255826046,54.69254031741029,55.24536895751953,1619500
2022-05-11,55.301593903204406,55.75135228261129,53.5962587075676,53.75554656982422,848800
2022-05-12,53.45570253514506,55.348437768012964,53.45570253514506,55.33906936645508,1052300
2022-05-13,55.62953593649105,56.93196178101336,55.52646564818586,56.22921371459961,906200
2022-05-16,55.77944690999418,55.95747868070664,54.83308123033055,55.26409912109375,846900
2022-05-17,56.19173030533961,56.70707811537733,55.535831467854734,56.547786712646484,756200
2022-05-18,55.61079853808429,56.18236756794974,53.87735464448468,54.13034439086914,833700
2022-05-19,53.624367529917265,55.56395210636217,53.33389701254695,54.76750564575195,924300
2022-05-20,55.189152535138554,55.49835984225621,53.04342746623313,54.13034439086914,1378900
2022-05-23,54.81434988231427,54.95490092714174,53.7649137571835,54.69253921508789,796300
2022-05-24,54.64568120336128,54.870562123772736,53.4463258261294,54.673789978027344,572800
2022-05-25,54.31774128823807,55.3390686135041,54.102232311723775,54.851829528808594,868800
2022-05-26,55.011121766659734,56.229217788490814,54.8612023112707,55.87316131591797,759900
2022-05-27,56.060565306359436,57.36299133300781,55.99497218924262,57.36299133300781,638000
2022-05-31,56.81015369848544,57.15684173771266,55.72323685103782,56.33228302001953,2994700
2022-06-01,56.416613064927596,57.21306300616227,56.079293426226926,56.63212203979492,887500
2022-06-02,57.20369240607961,57.812742165531326,57.06314493614874,57.3067626953125,917000
2022-06-03,56.78203892039754,57.16620769728379,56.40724211880876,57.006919860839844,549300
2022-06-06,57.70029650479951,58.2250127148034,57.19431709570054,57.972023010253906,689700
2022-06-07,57.3348679508997,58.27186532363495,56.96007114642239,57.906436920166016,539800
2022-06-08,57.503527093340736,57.887695868707596,56.99755123447894,57.24116897583008,526300
2022-06-09,56.99754973235508,58.356193011681846,56.81014955005999,56.97880935668945,756600
2022-06-10,56.079295615389356,56.079295615389356,53.95231456212322,54.40207290649414,1013800
2022-06-13,53.183969386342426,53.586878543193315,52.181382481907335,52.556182861328125,907700
2022-06-14,52.52808136826382,52.94972738563259,51.73163134513675,52.13454055786133,799600
2022-06-15,52.32193437144105,53.30578091552096,51.70351623735985,52.509334564208984,761800
2022-06-16,51.45989641715491,51.60044745942549,49.801414134786356,50.21369171142578,1055900
2022-06-17,50.24180221539012,50.86959236489855,49.660864797821766,49.76393508911133,1910100
2022-06-21,50.1106251381603,50.21369543355069,48.873788742199174,49.557796478271484,1583300
2022-06-22,48.76134520716659,49.98880950484834,48.63953454521143,49.71708297729492,1162600
2022-06-23,49.688962601781924,50.766510859876504,49.688962601781924,50.719661712646484,1085300
2022-06-24,51.24438786278745,52.528076907984236,50.982029727704436,52.30319595336914,1369100
2022-06-27,52.50933443397285,52.649881897429175,51.76910564027424,52.331302642822266,739700
2022-06-28,52.41563438019283,53.17460357704948,51.525489690815114,51.70351791381836,1107400
2022-06-29,51.7878555116352,51.7878555116352,50.61660856295798,51.34746551513672,838400
2022-06-30,50.40109254424852,51.83469746626793,50.04503252054511,51.23501968383789,1144000
2022-07-01,51.53486318832718,52.78107159566587,51.30998221260435,52.499969482421875,993400
2022-07-05,51.69414516338027,53.83987008055417,51.69414516338027,53.7742805480957,1231200
2022-07-06,54.345845619541464,54.861193440716605,53.74616789494776,54.30836486816406,1084200
2022-07-07,54.59884668555419,55.92001306432074,54.58010630596777,55.85442352294922,1661300
2022-07-08,55.76071968360114,55.76071968360114,53.230829291669565,53.3807487487793,1516500
2022-07-11,53.05279577795649,53.933575687802495,52.856027167001756,53.118385314941406,1026900
2022-07-12,53.2495654852831,54.11160140231915,52.26571532756989,52.60303497314453,1513800
2022-07-13,51.647296420645624,52.31256730060812,51.08509940240618,51.993988037109375,956900
2022-07-14,50.59785107035977,50.897689901864894,49.57652393355771,50.719661712646484,1471000
2022-07-15,51.88153931463585,53.34325638417831,51.8159497898193,53.08089828491211,1185200
2022-07-18,53.15586471911864,53.57751428498019,51.63792985637867,51.965877532958984,884600
2022-07-19,52.72484397890423,53.971048658737715,52.39689274520806,53.88671875,811600
2022-07-20,53.886722064398256,54.28026285416679,53.66184467684049,54.23341369628906,551500
2022-07-21,54.28963064056952,55.254740438846135,53.877353051812776,55.236000061035156,777200
2022-07-22,55.32969369684194,55.78882397848115,54.889307365790245,55.28284454345703,688600
2022-07-25,55.17040475015331,55.704492951587554,54.90804306262754,55.207881927490234,656300
2022-07-26,55.06733803001382,55.47961560226156,54.68316923617618,55.32032775878906,812600
2022-07-27,55.55457198355033,56.85699768698951,55.273473502306665,56.7258186340332,1157900
2022-07-28,58.26022741599006,58.26022741599006,55.53031098642952,57.41301345825195,1218200
2022-07-29,57.610687730877174,59.907583109875674,57.35652250431665,59.55928421020508,1945700
2022-08-01,58.34494510570306,59.11685277809034,57.14001675679994,58.29787826538086,1015300
2022-08-02,58.04371042562734,58.410836791098376,56.735232931884056,56.92350387573242,992500
2022-08-03,57.149426770387535,57.96840484657964,56.76347294714755,57.874267578125,720500
2022-08-04,57.761305974022825,58.42025248393166,57.60127441444502,57.695411682128906,569100
2022-08-05,56.96115761522577,57.07412234092279,56.104528195690214,57.04587936401367,547800
2022-08-08,57.413009407413305,58.23198391940081,57.365938976162866,57.893096923828125,516400
2022-08-09,57.582451873831246,57.78013835734918,56.49048461231889,56.76347732543945,417000
2022-08-10,57.73306477591155,58.2225641886151,57.72364925395409,58.081363677978516,435500
2022-08-11,58.48615089655529,59.37101972931103,58.21315818749229,58.75914001464844,534500
2022-08-12,58.900343897924984,60.16175464102312,58.900343897924984,60.12409973144531,714200
2022-08-15,59.82286262575724,60.35943606487095,59.32394768403674,60.321781158447266,750200
2022-08-16,59.95465730045362,61.272546840493824,59.95465730045362,60.557125091552734,737200
2022-08-17,59.935829945106796,60.97131484193149,59.50280924941428,60.44416046142578,609800
2022-08-18,60.75480647471554,60.95248936216549,60.13351483489442,60.35002517700195,453300
2022-08-19,60.03938084070705,60.32178908502499,58.66500889436905,58.95682907104492,541900
2022-08-22,58.12843234056601,58.42025248393166,57.535380122551096,57.695411682128906,540300
2022-08-23,57.62010103548156,57.88368179021861,57.083531185829386,57.18708038330078,476000
2022-08-24,57.12118845035188,57.469487372703995,57.017639248605924,57.384765625,381200
2022-08-25,57.66717755053296,57.911930893078356,57.036473919685484,57.5353889465332,601400
2022-08-26,57.67659249347353,58.15668005906288,54.984327298403976,55.00315475463867,589900
2022-08-29,54.51364663086943,54.805466789101146,53.920594382642925,54.31596374511719,515700
2022-08-30,54.598370744352785,54.87136345990733,53.817047508311134,54.07121276855469,531400
2022-08-31,54.06180219954579,54.21241825486159,53.02631726812089,53.139278411865234,1413500
2022-09-01,52.762739235196605,53.14869312154691,52.4144402623854,53.11103820800781,836400
2022-09-02,53.8735335596494,54.23124805308916,52.7156719110901,52.9698371887207,678100
2022-09-06,53.02631459177459,53.25223686786053,52.26381883030243,52.612117767333984,599900
2022-09-07,52.54623182928661,53.94884691439565,52.4332706732752,53.85470962524414,769400
2022-09-08,53.35578014360874,53.63818475281251,52.78155540334505,53.51580810546875,921500
2022-09-09,53.845296089880016,54.48541527318468,52.790983619542466,52.98866653442383,1488500
2022-09-12,53.37461284421846,53.732327299564595,52.64035647893222,52.875694274902344,1776900
2022-09-13,51.6519419568485,51.89669529219856,50.710590709129896,51.002410888671875,1620900
2022-09-14,50.927096575933724,51.058888755411594,48.686683389355665,49.20442581176758,1737400
2022-09-15,49.20443090207335,50.5599754267809,49.166775989755614,49.816307067871094,2240000
2022-09-16,49.383285378822954,49.383285378822954,47.82064245804146,48.68668746948242,2786000
2022-09-19,48.53606291922302,49.66568134109004,48.29130962777429,49.505653381347656,893400
2022-09-20,48.94085579588544,49.32680968626283,47.87712781861304,48.21601486206055,1364800
2022-09-21,48.78081684237125,49.439763372814404,48.04656408640386,48.065391540527344,1473800
2022-09-22,47.92419430171803,48.15012019262463,47.30290259043766,47.55706787109375,1036000
2022-09-23,47.06755206223308,47.39702349028101,46.408605615167964,46.90752410888672,824600
2022-09-26,46.78515779362364,47.2464178946917,46.38037646927492,46.51216506958008,901000
2022-09-27,47.16169643712519,47.46292855143489,46.02266228045599,46.436859130859375,913900
2022-09-28,46.82280672158817,47.71708742107796,46.37095501975872,47.49116516113281,1295000
2022-09-29,46.926359852004225,46.926359852004225,45.721431363218144,45.872047424316406,737900
2022-09-30,45.88145481001812,46.474503425482204,45.278987081515204,45.730838775634766,1036200
2022-10-03,46.16386540700644,47.933603142570995,46.11679856347004,47.660614013671875,1208600
2022-10-04,48.37604215355069,49.29856598559484,48.37604215355069,49.289154052734375,984300
2022-10-05,48.52665439747061,49.044396847339,48.19718290872796,48.47958755493164,980300
2022-10-06,48.206588661256546,48.63960930265803,47.773568019855055,47.80180740356445,767400
2022-10-07,47.29348329660651,47.331134613422265,46.32388917146535,46.59688186645508,1307400
2022-10-10,46.97342753913397,47.19934982207175,46.38978719444318,46.67219543457031,876400
2022-10-11,46.67219504456483,46.98283907875093,46.079142772611476,46.41802978515625,1175300
2022-10-12,46.352137775508915,46.68160928120899,45.881462143954465,46.24858856201172,896200
2022-10-13,44.742424019271844,46.49333792884054,43.84814319943348,45.994422912597656,3153000
2022-10-14,46.26741334325271,46.69101851438503,45.382540908868144,46.16386413574219,2017600
2022-10-17,47.14286387746362,48.82787958393588,47.07696599807756,48.5831298828125,2260800
2022-10-18,49.53390117127167,49.863376259374384,48.19718413608179,48.72433853149414,1733200
2022-10-19,48.19718550620031,48.78082228527095,47.29348915325802,47.79240417480469,1272300
2022-10-20,47.858288115896315,48.168932098923605,45.824969966457274,45.90027618408203,955000
2022-10-21,46.19210774117228,47.34055746975511,45.8155657869244,47.18994140625,990200
2022-10-24,47.45351038263551,48.30072783714766,47.25582750690587,47.82063674926758,840900
2022-10-25,47.8771257087835,49.129121018603,47.8771257087835,49.04439926147461,1033100
2022-10-26,49.063218576944394,49.797474880551235,48.63019793056696,48.90319061279297,1416900
2022-10-27,49.95750787242577,50.64469381717518,48.73375203121491,48.85612869262695,1332100
2022-10-28,49.196983911757165,51.59245156199869,49.159110077416734,51.48830032348633,1063200
2022-10-31,51.18532009559523,52.24576224096983,51.01489144217904,51.86703109741211,2528000
2022-11-01,52.34990903953211,52.75704372012861,51.22318596966608,51.696598052978516,1110000
2022-11-02,51.44095978246001,52.86119606210587,50.844459533691406,50.844459533691406,1144700
2022-11-03,50.41838638512979,51.86702619026344,50.25742801204718,51.47882843017578,1099000
2022-11-04,52.236275645097265,53.230443683164886,52.056380394664814,53.003204345703125,1008500
2022-11-07,53.11682973563542,53.99737642383004,52.416181935213245,53.883758544921875,992000
2022-11-08,54.12047102140442,54.319303236171095,52.57714656711328,52.993751525878906,1092400
2022-11-09,52.38778627459314,52.92747579566369,52.04692897458063,52.12267303466797,983400
2022-11-10,54.48026311956376,56.25082329025179,53.98791412216196,56.12773513793945,1431200
2022-11-11,55.87209075697853,57.51009969305402,55.42708586847099,56.8094482421875,1229800
2022-11-14,56.47806317847828,56.96094191590755,56.089865413298654,56.34550476074219,1361300
2022-11-15,57.05561517135063,57.974035647714985,56.743165115707825,57.17870330810547,992300
2022-11-16,56.88519990306597,57.22605358251231,56.34550678395193,56.620086669921875,578700
2022-11-17,55.6732546438815,56.93253239180478,55.25665335297046,56.90412521362305,762700
2022-11-18,58.002440648749655,58.14446570327785,57.27338929692327,58.02137756347656,1082300
2022-11-21,57.70893056188753,58.30543076596765,57.4059471338764,58.13500213623047,1190600
2022-11-22,58.32436357457428,58.90192685801825,58.0497873284159,58.60841369628906,884300
2022-11-23,58.589481604904826,59.07236035025441,58.16340999909777,58.25809097290039,863400
2022-11-25,58.4095755970258,58.892457895517225,58.210743409104474,58.57053756713867,455700
2022-11-28,58.12553102309959,58.37170731216606,56.534866243360604,56.58220672607422,764300
2022-11-29,56.39285252877869,57.51957206400594,55.995184473385194,57.273399353027344,1482900
2022-11-30,56.998819183669944,57.51010513305664,55.711137657146914,57.51010513305664,2099500
2022-12-01,57.699461883270104,58.712563425736526,56.856788975223026,57.26392364501953,1090800
2022-12-02,56.34550325260322,57.42488581133531,55.97624241412664,57.16924285888672,930000
2022-12-05,56.55380469651078,56.837851212362956,56.042518800868415,56.63901901245117,1092400
2022-12-06,56.63902327190027,57.05562461902349,55.578581180774464,56.21295166015625,926400
2022-12-07,56.099333956565744,56.50646865228695,55.90050174103149,56.11827087402344,668000
2022-12-08,55.9383686670905,56.04251628247318,54.868456439883865,55.31346130371094,1155400
2022-12-09,55.351339897188765,55.94784013329808,54.98207905021314,55.19984817504883,1074900
2022-12-12,55.19984562701859,55.41761474180204,54.50866445091964,55.398677825927734,904500
2022-12-13,57.33967476808463,57.58584747051024,55.786880048412236,56.21295166015625,1135700
2022-12-14,56.212946153247735,56.923064232638396,55.417613759856295,55.74900436401367,1209800
2022-12-15,54.953677084603285,54.982080654631005,53.46716338902521,53.77961349487305,1721800
2022-12-16,53.2399248012332,53.54290825895246,52.529806644982244,53.069496154785156,2095100
2022-12-19,52.95587608006708,53.817485929691486,52.785447440638286,53.07896423339844,754400
2022-12-20,52.86119550845842,53.70386844766019,52.804384757602456,53.34407424926758,1208700
2022-12-21,53.82695212638466,54.6317548306164,53.656523488398996,54.19621658325195,902700
2022-12-22,53.419820685810784,53.893232795164714,52.463529814128854,53.239925384521484,778300
2022-12-23,53.06949536350983,53.91216831846759,52.87066314956763,53.874298095703125,879500
2022-12-27,53.9026961541783,54.95367148019272,53.893225890569774,54.60334396362305,829600
2022-12-28,54.84005100952542,55.161971353113465,53.713331612890904,53.75120544433594,710200
2022-12-29,54.13940454649663,54.94420361975199,53.95003899636376,54.59387969970703,664300
2022-12-30,54.16780940235598,54.38557852603821,53.67546040504713,54.19621658325195,592100
2023-01-03,54.78324165408048,55.947834834964155,54.39504392711925,55.78687286376953,1366200
2023-01-04,56.48752872343324,57.566907678045425,56.26028933790292,57.43435287475586,1054400
2023-01-05,56.82838662442342,57.254458219601176,55.79634814359178,56.22241973876953,990300
2023-01-06,56.85678946064595,58.400113835798635,56.667423908357996,58.172874450683594,831700
2023-01-09,58.27703343278727,59.744610337395635,58.04032736391986,58.2202262878418,1195900
2023-01-10,56.8757350057321,57.37755072535575,56.34551210125471,56.676902770996094,1571600
2023-01-11,56.989349169214414,59.41322050107736,56.83785743671346,59.252262115478516,1398300
2023-01-12,59.40374659546981,59.470023994606784,57.74680439335076,58.13500213623047,1160800
2023-01-13,57.7562748023624,58.911401454200885,57.131370989958285,58.82618713378906,803500
2023-01-17,58.3243661022079,58.50426500200328,56.818915561635855,56.837852478027344,1436200
2023-01-18,56.96094207434282,57.77521144060582,56.54434073869905,56.9420051574707,1311200
2023-01-19,56.69582720317742,56.69582720317742,54.65068732469844,54.71696472167969,1045300
2023-01-20,55.02941878194997,56.02358342060818,54.395048332885764,56.0046501159668,1209300
2023-01-23,56.14667562517655,57.00828552246094,55.85316242802828,57.00828552246094,1072300
2023-01-24,57.13136326593883,57.746800342579434,56.36443448591937,57.44381332397461,699100
2023-01-25,56.752632460120736,57.3301957105861,56.40230857168247,57.30179214477539,689600
2023-01-26,57.43435708258531,57.65212621992229,55.70167063688333,55.720603942871094,1597200
2023-01-27,55.76794802153498,57.415420142255485,55.69220035022252,57.15031051635742,1716700
2023-01-30,56.72211461601774,58.15895905465254,56.284400800792746,56.674537658691406,1707400
2023-01-31,60.880396840640486,64.81983166098152,60.54735454382014,64.42017364501953,6350200
2023-02-01,65.1623911337516,66.81809229924171,63.91585103062099,66.57068634033203,2124300
2023-02-02,67.56982050733785,68.38815715188791,66.81809232177314,66.98937225341797,1627700
2023-02-03,66.10442368216593,66.77050823707788,65.37172341198561,65.70477294921875,952100
2023-02-06,65.03868887182622,65.22900395285407,64.06810736780731,64.22035217285156,1318500
2023-02-07,63.6589430614935,63.89683148305381,62.57417243996079,63.40201950073242,1197800
2023-02-08,62.897689823628326,63.53522897620819,62.66931899848195,63.00236129760742,853400
2023-02-09,63.630382407483076,64.0014876756563,62.26966067092231,62.62173080444336,774800
2023-02-10,62.2696645594149,63.11654660990251,62.07934949989244,62.907203674316406,764700
2023-02-13,63.14508420020372,64.79126751660964,62.98332186456176,64.73417663574219,1055900
2023-02-14,64.5343707159212,64.8293500355517,63.59233459920107,64.21084594726562,875900
2023-02-15,63.649406340602944,64.78175720964926,63.61134333343254,64.73417663574219,594900
2023-02-16,63.46862779103947,64.88644800661785,63.145103023315095,64.43921661376953,742000
2023-02-17,64.21083810584076,64.21083810584076,62.29821339716658,63.982460021972656,1178700
2023-02-21,63.363956859531775,63.90634943330734,62.12694141591709,62.488529205322266,1433400
2023-02-22,62.726414006158954,63.07849146535485,61.99372090000092,62.2982177734375,626300
2023-02-23,62.73591983302619,62.94526275553965,61.784366374166254,62.62173080444336,809900
2023-02-24,61.95565423825391,62.231605647910825,61.27053449838539,61.755828857421875,810400
2023-02-27,62.393367825677544,63.04042454917718,62.0603255252978,62.155479431152344,668400
2023-02-28,61.96516764524694,62.86914058255444,61.96516764524694,62.45045471191406,1017300
2023-03-01,62.56463976846952,63.725536147030496,62.212562376024664,63.535221099853516,1855900
2023-03-02,63.1355779094267,64.50581737317935,62.783507734829634,64.36308288574219,915500
2023-03-03,64.56290425228542,64.8864362210238,63.31637147633444,64.82933807373047,826100
2023-03-06,64.83886383119501,64.934017742333,63.382987937427465,63.658939361572266,1004100
2023-03-07,63.54474268085113,64.07761032705086,63.135574378297136,63.17363739013672,854400
2023-03-08,63.30685811533386,63.839725793633896,62.954787939218896,63.763607025146484,650100
2023-03-09,63.90633752952238,65.2670520861057,63.620868571212334,64.16325378417969,1497300
2023-03-10,64.28696106581813,64.51533916457753,62.050811482190184,62.8976936340332,1179100
2023-03-13,61.77485639823372,63.1641237477204,61.584548586985875,62.59319305419922,946900
2023-03-14,63.65894306685242,64.4011537806185,63.268802570767,64.21084594726562,830400
2023-03-15,63.17364108198412,63.6874808821813,61.96517123950795,63.4400749206543,1279200
2023-03-16,63.0975263793947,64.21084977621068,62.57417617657727,64.1061782836914,1015700
2023-03-17,64.06810811896824,64.06810811896824,61.83195852406421,62.2982177734375,2484200
2023-03-20,62.59318903689636,63.801666066069444,62.27917463469134,63.23072814941406,1074100
2023-03-21,63.95390317003469,64.39161686304776,62.96428676244053,63.67795181274414,882200
2023-03-22,63.97294602708282,64.89594683869889,63.25928089061717,63.26879119873047,938500
2023-03-23,63.28782651707446,64.22986246718895,62.82156006619898,63.07848358154297,1205800
2023-03-24,62.36480698291962,63.53521352955145,61.74629585790013,63.50666809082031,875800
2023-03-27,64.16325747198209,64.67709727060698,63.696998255736,64.32501983642578,928200
2023-03-28,64.40114210006551,65.31463260207913,64.32501607662009,64.84837341308594,895800
2023-03-29,65.49543361014688,65.75234987835101,65.16239131440908,65.58106994628906,817400
2023-03-30,66.13297315250956,66.13297315250956,64.56290830916353,64.61048889160156,930200
2023-03-31,65.14336006515799,65.8475077124214,64.84838076558373,65.79993438720703,973100
2023-04-03,65.57155584987741,65.82847210324053,64.87691859336991,65.51445770263672,860100
2023-04-04,65.32416252860081,65.50495279376585,62.298221492051894,62.64078140258789,1165000
2023-04-05,62.28870042900013,63.01188322843725,60.83282452076223,61.479881286621094,1698900
2023-04-06,61.42277885563342,61.63211451899147,60.328490922741096,61.47035217285156,1159100
2023-04-10,61.28005567227976,62.326763220981846,61.099258158128066,62.2982177734375,734300
2023-04-11,62.70738592294855,63.04994581191832,62.28870000092371,62.383853912353516,728200
2023-04-12,62.82155990600586,63.30685423170252,62.421909171797864,62.82155990600586,969000
2023-04-13,62.73591602530759,63.3068466140159,61.59405484789095,63.13556671142578,784500
2023-04-14,63.135574414993016,64.57242225871921,63.08800109499879,63.8682746887207,1590300
2023-04-17,63.91583261612479,64.40112682576857,63.62085341995673,64.29645538330078,1127700
2023-04-18,64.73417292420811,65.28607560687107,64.42967614407956,65.21946716308594,844300
2023-04-19,65.08626547285115,65.41930776954057,64.31550214648126,64.5914535522461,1162800
2023-04-20,64.22986184216438,65.49542975117872,64.22986184216438,65.4383316040039,880800
2023-04-21,65.50494397919304,65.83799353501568,64.88643996929973,65.4478530883789,697900
2023-04-24,65.60010508306127,66.02830128332734,65.11481073225616,65.58106994628906,1186000
2023-04-25,65.0481986205941,66.1329690428164,64.99110773303835,65.2480239868164,1756700
2023-04-26,65.11481887356172,65.38125274346417,64.22035608765049,64.22987365722656,1872300
2023-04-27,66.5142213650342,66.89654341473627,63.36008086241201,65.52974700927734,2834900
2023-04-28,66.38997646019529,67.12594775585801,65.00406709466128,65.27169036865234,3274900
2023-05-01,65.88339804594352,67.11638286272928,65.42461011487963,67.0399169921875,1276700
2023-05-02,66.86787587030643,67.14505919614301,65.65401110478905,66.69583129882812,910000
2023-05-03,67.03992186392743,67.40312383711434,66.19881910340591,66.38997650146484,972500
2023-05-04,66.04589391862802,66.48556181163276,65.19523101595982,66.13191986083984,949100
2023-05-05,66.9061156244651,67.4413622159607,66.45688768137934,67.26931762695312,768900
2023-05-08,67.51783177871421,67.71854926146644,66.65760878678448,67.2024154663086,530400
2023-05-09,66.97301572839018,67.13550024518993,66.18925873255857,66.25616455078125,636800
2023-05-10,66.92522034966734,66.92522034966734,65.28124783299997,66.16058349609375,679700
2023-05-11,65.749585423308,65.91206992660959,64.86068974522908,65.37682342529297,1235800
2023-05-12,65.63488569871522,65.82605036949487,63.77107573477962,64.2680892944336,1321800
2023-05-15,64.24897990176939,65.25256713121429,64.13428109318127,65.18566131591797,826800
2023-05-16,64.41147789136807,64.63131549745572,63.64683359179799,64.23943328857422,776500
2023-05-17,64.49748630835785,65.39593473013647,64.27764876202234,65.26212310791016,611100
2023-05-18,65.01361378655989,66.10323418802724,64.73643777309626,66.08411407470703,628200
2023-05-19,66.54291672837259,66.65760826493981,64.9945153550211,65.39595031738281,595500
2023-05-22,65.2812404249861,65.86427987922406,64.55482929816422,65.17610168457031,847700
2023-05-23,64.50704356476906,64.98494433233894,63.761519534109986,63.7806396484375,616100
2023-05-24,63.73284713679191,63.74240719402797,63.0351088023009,63.41743087768555,755900
2023-05-25,63.59903964016768,63.6755055186547,62.652798093500266,63.551246643066406,805800
2023-05-26,63.560793556611664,63.95267563367616,63.25493739810188,63.7232780456543,728900
2023-05-30,63.67549912383412,63.95268243637188,63.02555380634239,63.74240493774414,720400
2023-05-31,63.30273885785164,63.5894749429771,61.0566030634338,61.113948822021484,4782000
2023-06-01,61.333787699620565,62.050638908710624,61.113953766364205,61.725669860839844,1361700
2023-06-02,62.54765877901646,65.41506356716667,62.54765877901646,65.38639068603516,1371900
2023-06-05,65.290809931223,65.68269211729579,64.70777032747786,65.42462158203125,1007200
2023-06-06,65.23344683132258,66.57157027604335,65.10919527206896,65.60620880126953,671000
2023-06-07,65.66356365514291,67.04948027979181,65.329034570637,66.98257446289062,646100
2023-06-08,66.6862656509156,67.15461362367982,66.2370450834477,66.6575927734375,583800
2023-06-09,66.80096048408818,66.81052054007506,65.42460410942185,65.74958038330078,502700
2023-06-12,65.87385103404752,66.04589563074305,65.2047927647806,65.53932189941406,650500
2023-06-13,65.65399173748285,66.925201887769,65.63487162841042,66.63846588134766,873300
2023-06-14,66.72450428855842,67.21196512391401,66.1032391109296,66.55245971679688,638200
2023-06-15,66.72450447988139,67.48914864372239,65.74003004116246,67.39356994628906,780700
2023-06-16,67.76632926536685,68.05306534621944,67.25975562622574,67.86190795898438,1764900
2023-06-20,67.30756571924046,67.50828323623348,66.72452599703665,66.99214935302734,693200
2023-06-21,66.63847427419839,67.23106647074813,66.16057357778811,66.76272583007812,712400
2023-06-22,66.68627170535001,66.68627170535001,65.9216348318286,65.98854064941406,867400
2023-06-23,65.54887214626166,66.56201945726316,65.15699000993112,66.41864776611328,1112700
2023-06-26,66.41865550836341,67.92882388576264,66.41865550836341,67.81412506103516,822900
2023-06-27,68.06263534954083,69.47722501523614,68.06263534954083,69.0757827758789,937600
2023-06-28,68.94196319580078,69.36251821141954,68.56920117457038,68.94196319580078,673000
2023-06-29,68.73169521472505,69.62058368487547,68.73169521472505,69.18091583251953,651600
2023-06-30,69.66837881180835,69.9837950934248,69.10445936181613,69.56324005126953,452600
2023-07-03,69.10445038880628,69.63969688773093,68.28246052706537,69.17135620117188,480500
2023-07-05,68.81773017522588,69.07579345481977,67.64209074283589,67.90972137451172,838500
2023-07-06,67.56562494451903,67.80457537106811,66.7627477193762,67.47959899902344,960900
2023-07-07,67.30754475364881,68.70301416963306,67.29799198833155,67.517822265625,1152500
2023-07-10,67.6038290744803,69.24780118302438,67.45089736641934,68.99929809570312,828700
2023-07-11,69.30517018450286,70.40434338979024,69.30517018450286,69.96466827392578,1279800
2023-07-12,70.67198221905629,70.76756093357714,69.840432089129,70.24186706542969,726700
2023-07-13,70.04113220496879,70.4043414391251,69.76394889707616,69.85952758789062,556300
2023-07-14,69.68749068582036,71.5704135105354,69.51544612457586,71.1211929321289,1284700
2023-07-17,71.29323747468491,72.16302042643228,70.95870837485417,71.68511962890625,1154600
2023-07-18,71.5226403618406,73.15706033437972,71.5226403618406,73.12838745117188,1231600
2023-07-19,73.17617388640159,73.39601148015997,72.54534857299541,73.25263977050781,784600
2023-07-20,73.33865744472472,73.53937489873294,72.66959197251006,72.9850082397461,661000
2023-07-21,72.88943343554202,73.0805908422802,72.40197256851572,72.63136291503906,747800
2023-07-24,72.64092985144833,72.99457910880766,71.85717274210708,72.08656311035156,1070700
2023-07-25,71.79982476498681,72.77473926918489,71.45573557710793,71.84761047363281,1819900
2023-07-26,71.92406635957346,72.27771555689426,71.14986944056497,71.75202178955078,1592800
2023-07-27,70.87267447499394,72.17256494781611,69.31471354343681,70.42344665527344,2442600
2023-07-28,71.56552338223268,71.56552338223268,69.06068148237787,69.28141784667969,1405400
2023-07-31,69.37737671346942,69.72287260010835,68.71517504374482,69.70367431640625,1218900
2023-08-01,69.64608461464451,70.09714903415298,69.1182417147944,69.66527557373047,1061900
2023-08-02,69.29098963456362,70.33707629372141,68.8879135957684,69.66527557373047,1012600
2023-08-03,69.7036842851875,69.86684043198984,68.8015625161674,69.3869857788086,953700
2023-08-04,69.88601238636723,70.7497519915432,69.27179918313074,69.71326446533203,1119100
2023-08-07,70.02997173883521,71.3159783731067,69.86682295484539,70.86491394042969,901200
2023-08-08,70.29869215881766,70.63458888220735,69.1854260790125,70.28909301757812,732500
2023-08-09,70.38507447579492,70.68258932899876,69.76126930675609,69.85723876953125,861200
2023-08-10,69.75165625942383,70.24110994060915,68.79194717898156,69.0894546508789,664500
2023-08-11,68.85912634773317,69.47333957190423,68.36008084884388,68.4848403930664,691700
2023-08-14,68.29290538607344,68.63839393754803,68.01458885899702,68.40806579589844,648800
2023-08-15,67.87062144603793,68.1393387937046,67.33318675070458,67.96659088134766,745700
2023-08-16,67.81304941433821,68.81114044813366,67.44835526545194,67.45795440673828,968500
2023-08-17,67.59232580290224,68.0529894852501,66.70939501056976,66.9205322265625,982400
2023-08-18,66.66138644022568,66.9397029296123,65.92241372992227,66.14314270019531,716300
2023-08-21,66.09517043052405,66.45025812260613,65.39457954382229,66.0855712890625,599300
2023-08-22,66.27749766190615,66.75735213631208,65.90321175762939,66.62299346923828,611600
2023-08-23,66.90131300922334,67.30438902891834,66.55581718605663,67.16043853759766,595300
2023-08-24,66.81496117659452,67.66910183043804,65.98001148623038,66.02799987792969,557500
2023-08-25,66.48864805703069,67.32359764486799,65.96081242315626,66.93971252441406,628000
2023-08-28,67.11245864114356,68.2833049318524,67.11245864114356,67.86103057861328,502200
2023-08-29,67.67868474755288,68.98388975245858,67.64989464512108,68.9646987915039,609600
2023-08-30,69.0126997350873,70.04918022123807,68.74397497882501,69.3869857788086,568500
2023-08-31,69.61730007087121,70.16433397346368,69.56931168632822,69.57891082763672,895600
2023-09-01,69.92441935645584,70.71138068026495,69.92441935645584,70.6058120727539,864000
2023-09-05,70.34668609365175,70.34668609365175,68.30250084630117,69.0414810180664,828600
2023-09-06,69.0318795025193,69.52133321953472,68.71517372550933,68.9551010131836,578500
2023-09-07,68.79194065680163,69.15662743687393,68.2449068256939,68.83032989501953,698400
2023-09-08,68.72476942130939,68.8015479067954,67.20842728195764,67.36198425292969,710100
2023-09-11,67.78425067620147,67.85143001990437,67.30439612918093,67.6690902709961,547500
2023-09-12,67.1796405679971,67.23722077401547,65.18344377669668,65.51934051513672,1102900
2023-09-13,65.4041869180143,65.4521679873625,63.95502389888927,64.41568756103516,1395600
2023-09-14,64.84754000105785,65.22182594355952,64.26211689673494,65.01068878173828,914200
2023-09-15,64.67480292332745,64.82835991112472,63.743883820306976,64.07978057861328,1233200
2023-09-18,64.1757545083932,64.95311658911133,63.25443458850508,64.45407104492188,1006400
2023-09-19,64.18534512430467,64.4444706943503,63.53274261137455,64.31011199951172,684600
2023-09-20,64.62681059969385,65.00110390416287,63.59992210281661,63.676700592041016,586100
2023-09-21,63.36959330455007,63.3983834072128,62.467464370452994,62.54424285888672,749500
2023-09-22,62.58263255445145,62.784170596543724,61.80527048895273,61.91083908081055,1275200
2023-09-25,61.776482328973835,62.24673777531216,61.555745996692615,61.87245178222656,1116200
2023-09-26,61.70929547756039,63.17764916762069,61.70929547756039,62.8321533203125,1299600
2023-09-27,63.25443423522474,63.64791118329193,62.54424418515256,62.81296157836914,1241800
2023-09-28,63.331205137353656,64.56923082690274,63.235235686179266,63.80146789550781,882300
2023-09-29,64.0989685885212,64.47325453378171,63.35039669800022,63.46555709838867,996500
2023-10-02,63.24483229861091,64.12776292930484,62.88013814793336,63.388790130615234,935300
2023-10-03,63.11046527238294,63.82064787527148,62.33309601103342,62.73617935180664,859800
2023-10-04,63.03369030886552,63.6958918923289,62.24672918558975,63.57112503051758,829300
2023-10-05,63.647905325723976,64.118160720575,62.79376483789287,63.40797805786133,1065400
2023-10-06,63.3408087566264,65.0490900030881,63.09128230833415,64.5788345336914,1137400
2023-10-09,63.84944985555798,66.09517311893302,63.77267136474176,65.86483764648438,1077200
2023-10-10,67.12205436149699,67.46755021072052,66.17193711513272,66.46945190429688,1289800
2023-10-11,66.46944613567747,68.29289466566313,66.41185861780528,68.2257080078125,1189600
2023-10-12,68.12974657258339,68.14894485479418,66.45985479821053,67.11245727539062,930900
2023-10-13,67.41956955925968,68.03378284564099,66.63260832845864,67.42916870117188,1235200
2023-10-16,68.12975105669604,69.15663956258118,67.66909476130822,69.00308990478516,1238800
2023-10-17,68.63839825716701,69.78045453980195,68.26411225768163,68.9359130859375,930600
2023-10-18,67.88982505998543,68.08177128838513,65.64410910270853,65.71128845214844,1118300
2023-10-19,65.59611874210947,65.91282451794314,64.00300536530929,64.31011199951172,1043300
2023-10-20,64.32929649445325,64.78996006045128,63.59991556578929,63.97420883178711,1008500
2023-10-23,63.9070191334462,64.54043059135566,63.695889302808354,63.71508026123047,846500
2023-10-24,64.24293659515216,64.60762345752613,63.38879598753931,63.955020904541016,1100500
2023-10-25,62.96651447923914,63.48475827058259,62.457869829031495,62.563438415527344,1630800
2023-10-26,63.76307748341158,67.29480740477693,62.57303288023437,66.33509826660156,2186400
2023-10-27,66.85334096355838,67.02608157642591,64.74197650162773,65.07787322998047,1586700
2023-10-30,66.25427216784195,67.50781251361167,65.540722167506,67.00639343261719,1683300
2023-10-31,67.07389780949532,67.79709253523905,66.89069348154126,67.26675415039062,1358400
2023-11-01,67.57531518602029,68.48171421620364,66.6978354103245,68.27922058105469,1152100
2023-11-02,69.36883610252816,69.90881910977849,68.7517105637516,68.79991912841797,1086100
2023-11-03,69.66776003378428,70.2270323989756,68.9831365619331,69.0024185180664,1206700
2023-11-06,68.95420420697207,69.87989251534502,68.36600527820643,68.54920959472656,1335700
2023-11-07,68.20207385674576,68.9156237869494,67.78744200067153,68.12493133544922,1101600
2023-11-08,68.37565938461316,69.0602828940776,67.92245614504935,68.5974349975586,744800
2023-11-09,68.8674148009169,69.407405147607,68.43350094921904,68.81920623779297,832900
2023-11-10,69.33026726490782,70.36202475087717,69.14705558529556,70.2173843383789,846600
2023-11-13,69.82202926343176,71.00806424946599,69.82202926343176,70.75735473632812,1036400
2023-11-14,71.92411007249324,73.53442897259593,71.78911433572523,73.3030014038086,1191900
2023-11-15,73.28371744791667,74.22869493617365,72.16517296617229,72.3194580078125,1082200
2023-11-16,72.40625397839361,73.19695395811335,72.35804540966359,72.93659973144531,833900
2023-11-17,73.40908158147899,73.70800706363761,73.14873472330676,73.650146484375,669800
2023-11-20,73.31265086800607,73.54407109525977,72.3869626022749,73.3897933959961,895200
2023-11-21,73.19693460109937,73.5440612169965,72.72444219816181,73.15836334228516,497200
2023-11-22,73.43800573176316,73.6983525551304,72.9655132884168,73.16800689697266,654900
2023-11-24,73.07157495381188,73.60192055778047,72.98479514046171,73.2933578491211,238200
2023-11-27,72.83052342917938,73.41872234963535,72.66660106950256,73.24515533447266,580300
2023-11-28,72.96551900706933,73.56336258160152,72.41589135313623,72.4351806640625,583200
2023-11-29,73.03301140777894,73.34157414902194,72.28089018579391,72.41588592529297,641600
2023-11-30,72.41588593272495,73.13908054727956,71.76983384266802,72.66659545898438,955500
2023-12-01,72.77267740948201,74.10335308623564,72.50268588289872,73.99728393554688,696600
2023-12-04,73.38014771207693,74.57582745229415,73.1969434065645,74.33476257324219,1238800
2023-12-05,73.93942027230527,74.29619894304805,73.2162256324575,73.5826416015625,874500
2023-12-06,74.09369072276033,74.99045228272658,73.88155982879553,74.5179672241211,820600
2023-12-07,74.42155607848112,75.23153060969207,73.89121035681902,75.22189331054688,1180500
2023-12-08,75.3279570187874,76.45613890157962,75.0001049535877,75.20259857177734,827900
2023-12-11,75.52080784278748,75.84865991606608,74.88440036375434,75.25081634521484,818900
2023-12-12,75.55937004425562,77.16968153784562,75.54008073576189,76.63934326171875,986700
2023-12-13,76.42722179642354,77.23719636990144,75.45331749160316,76.68756866455078,1191500
2023-12-14,76.99612103710407,77.95073589999575,76.80327207620024,77.70967102050781,1450200
2023-12-15,76.88042567519848,77.50718856675748,76.15723093258363,76.3693618774414,2910400
2023-12-18,76.50434298263602,77.00576202787221,76.0415025558044,76.55255889892578,926300
2023-12-19,76.82256336880998,78.03753256901176,76.82256336880998,78.00860595703125,913600
2023-12-20,77.81574464808223,78.44251484227564,77.35290417250816,77.362548828125,790100
2023-12-21,78.13395548261236,78.65465655789318,77.93146184612266,78.64501190185547,621600
2023-12-22,79.02106799630387,79.09821052671292,78.33644459153594,78.8089370727539,449400
2023-12-26,78.77999644770772,79.12713044849154,78.51000497081276,78.92463684082031,420400
2023-12-27,79.05001998150766,79.45500732339359,78.77038376257168,79.22358703613281,441700
2023-12-28,79.00177924294658,79.49355363608504,78.90535476659214,79.30069732666016,452800
2023-12-29,79.09820324719678,79.81175319601996,79.09820324719678,79.4935531616211,610900
2024-01-02,78.77999905084876,79.67676068971946,78.2882319974188,78.529296875,613800
2024-01-03,77.97967777539942,77.97967777539942,75.29902986392815,75.8968734741211,1276800
2024-01-04,75.9065154749815,77.58432508784418,75.53045482652465,76.54292297363281,880600
2024-01-05,76.27293348353227,76.82256116555031,75.89687282513661,76.21508026123047,650300
2024-01-08,76.43685150146484,76.65863443552921,75.63652166387145,76.43685150146484,790000
2024-01-09,76.0222211406948,77.0057700240959,75.98365723171767,76.98648071289062,662300
2024-01-10,76.98648190320252,78.11467121121962,76.81292223997185,77.6036148071289,838600
2024-01-11,77.60361650896105,77.95074319975164,77.0057729034276,77.77718353271484,670800
2024-01-12,78.3557381304275,78.6257296447108,77.14076895943562,78.21109771728516,600300
2024-01-16,77.67110724803716,78.22073487995162,77.43967966649274,78.08573913574219,695800
2024-01-17,77.95074574633057,78.78965428133304,77.16005313600259,77.25648498535156,618700
2024-01-18,77.86394980506131,78.07608805900409,76.98647018315535,77.70002746582031,569900
2024-01-19,77.68074781986307,78.71250525506552,77.20826269521957,78.3075180053711,772300
2024-01-22,78.72214973375627,79.46463371324522,78.4810848442343,79.18499755859375,889100
2024-01-23,79.14641975782175,79.40676658005161,78.41358049430968,78.92463684082031,1234200
2024-01-24,79.29105586828388,79.29105586828388,77.43003488109947,77.4589614868164,803800
2024-01-25,78.00859277826406,78.54857572858809,77.92180560026716,78.36536407470703,1034400
2024-01-26,78.43285736733672,78.77999134563892,77.70002550800142,78.02787017822266,846600
2024-01-29,78.05681014387847,78.87643667315034,77.72896541754312,78.73179626464844,962700
2024-01-30,76.24389493873163,77.78309644268047,74.47235527951118,77.17322540283203,2496500
2024-01-31,77.30875080343593,77.30875080343593,74.6272385521528,75.13063049316406,2569400
2024-02-01,75.7985904663544,77.15385943032709,75.45976583969929,77.02801513671875,1200000
2024-02-02,76.48592112705629,76.57304241063451,74.78214463122646,75.82764434814453,1058100
2024-02-05,75.54690604980335,75.54690604980335,74.43364289996377,74.62725067138672,999900
2024-02-06,74.70468650493804,75.95347640090999,74.63692305565253,75.72114562988281,974200
2024-02-07,76.49558696197842,77.84118816825601,76.39878308576785,77.28939056396484,878200
2024-02-08,77.65725413192865,78.2380847636236,77.18290997770502,77.68629455566406,835500
2024-02-09,77.72502000002501,78.21872937586963,77.42492576454221,77.96703338623047,707600
2024-02-12,78.18001076369328,79.00285484613663,77.86055130329883,78.68339538574219,654000
2024-02-13,77.08610416269694,77.73470567647156,76.2439022722319,76.71824645996094,1136000
2024-02-14,77.44428342435282,78.86732331398129,77.18291221748709,78.576904296875,1050600
2024-02-15,79.18677635333518,79.5352761914212,77.49268279039663,78.4123306274414,906700
2024-02-16,78.16063885071985,78.76083468976132,77.44428131652738,77.53140258789062,752000
2024-02-20,77.00866577066128,77.80246941627117,76.53431419553553,77.09578704833984,1040500
2024-02-21,77.3571619442936,77.9089521667939,77.05706032457421,77.66693878173828,781200
2024-02-22,78.23808802875112,78.36393233207721,77.3571631341434,78.03479766845703,843000
2024-02-23,78.37360703276953,78.9060393886582,78.03478979977753,78.79955291748047,788500
2024-02-26,78.79956482776008,79.28359162966811,78.50914579235011,78.98348999023438,681300
2024-02-27,79.30294182387634,79.76761075870306,78.84795549214202,79.67080688476562,751300
2024-02-28,79.70952620841638,80.76470842437202,79.40943196964723,80.24195861816406,870700
2024-02-29,80.80343054478776,80.81311314821868,79.87410002830508,80.25164031982422,1464800
2024-03-01,79.90314631267853,81.3939497668846,79.87410588591851,81.2584228515625,1221800
2024-03-04,81.31650539297793,82.9041127645592,81.2874649656151,82.38136291503906,1016500
2024-03-05,82.149024068493,82.26519315223503,80.49365339989664,81.01640319824219,990000
2024-03-06,81.46170459815974,82.45879853486922,81.41329896824362,81.80052185058594,674700
2024-03-07,82.42976320757955,84.03672829801023,82.16838460693178,83.88184356689453,914100
2024-03-08,84.2593803734494,84.80148798835565,82.92346915714658,83.07835388183594,627400
2024-03-11,82.90410758468155,83.08804012737141,81.91669618772383,82.58464813232422,699400
2024-03-12,82.6717777516423,83.32037188193947,82.30391266200417,83.18484497070312,658700
2024-03-13,83.22356106182457,83.78503386765635,82.80729775897164,83.4074935913086,810300
2024-03-14,83.5042910065878,84.11416200913754,83.24291244430825,83.85279083251953,941300
2024-03-15,83.29132564147129,85.1015883804144,83.29132564147129,84.30777740478516,2636400
2024-03-18,84.32714765938303,84.6853301416099,82.94283074923952,83.11708068847656,1064200
2024-03-19,83.22356937520115,84.04641346006079,82.96219076659713,84.0076904296875,773200
2024-03-20,84.15288527995266,84.9176483787913,83.65917596082157,84.84020233154297,563900
2024-03-21,85.02413890184714,87.08609015494537,85.02413890184714,87.0086441040039,758300
2024-03-22,86.679514285062,86.95056809276477,86.09868364203287,86.42781829833984,1008400
2024-03-25,86.52461266898274,86.98928156375497,85.1983842004703,85.22742462158203,747900
2024-03-26,85.20807482606871,85.86635157106939,84.81117668966428,85.07254791259766,892400
2024-03-27,85.59529520066218,86.03092374015691,85.18871447233055,86.01155853271484,776300
2024-03-28,86.22453335846761,86.75696578965697,85.89539868148714,86.6020736694336,1003700
2024-04-01,86.47622817800602,86.90216673146789,85.84699187311641,86.23421478271484,676200
2024-04-02,85.87602271564592,86.05995523895362,85.08221916310059,85.72113800048828,921100
2024-04-03,85.72115113207923,86.56335305590085,85.46945512252124,85.81795501708984,899000
2024-04-04,86.53430640463817,86.82472542444347,84.18193597833526,84.35618591308594,1036500
2024-04-05,84.59820631058527,85.21776004421923,84.0173756085113,84.74341583251953,921500
2024-04-08,85.23712722172237,85.23712722172237,84.17226229338253,84.1916275024414,902700
2024-04-09,84.31745156331417,84.31745156331417,82.4587907659802,83.70758056640625,1251600
2024-04-10,82.09093256473638,83.320357152372,81.19064259315735,82.797607421875,1002800
2024-04-11,83.2138717456084,83.62045241261913,82.3716626048049,83.3978042602539,901800
2024-04-12,82.60401992945975,83.81408699492472,82.60401992945975,83.73664093017578,1178400
2024-04-15,85.13062628838627,85.17902453149723,82.27486406100687,82.42975616455078,770900
2024-04-16,82.26518750179929,83.01058542737428,81.90700505744348,82.67176818847656,886900
2024-04-17,83.08803543507867,84.02704853164708,82.48783959354468,83.69790649414062,1686700
2024-04-18,84.22065697454605,85.12094705142458,83.74631281359439,83.92056274414062,1199500
2024-04-19,84.0367234402961,84.64660188277867,83.10739295033366,83.32036590576172,1134600
2024-04-22,83.49462687388768,85.09191686512948,83.03964047907169,84.12386322021484,1268000
2024-04-23,84.4529828042579,85.41136105893032,84.14320598873621,85.11125946044922,695200
2024-04-24,84.96604762223465,85.93410106728338,83.54301526196883,84.22064971923828,1267300
2024-04-25,81.21968620866139,81.22936881117963,78.06382988293136,80.17418670654297,2381000
2024-04-26,79.69984291134385,81.42297688361631,79.69984291134385,80.55172729492188,1316200
2024-04-29,80.56145011767006,81.96082367716718,80.56145011767006,81.93167114257812,1479000
2024-04-30,81.64014413891174,82.54390984576962,80.33794066011079,80.50314331054688,1545500
2024-05-01,80.49343184695708,81.61099272346216,80.23104418520077,80.45455932617188,973900
2024-05-02,80.74608499184507,81.56239302801431,80.48370476739666,81.193115234375,734400
2024-05-03,82.09688119554048,82.48559154229407,81.65957093418075,81.93167114257812,558200
2024-05-06,82.58278318776381,83.05895859077225,82.38842058457399,82.74798583984375,567900
2024-05-07,83.02980467435351,83.40880247655785,82.50503677572247,82.81600952148438,559200
2024-05-08,82.82573012296504,83.29218553800044,82.63136752155434,83.16585540771484,500200
2024-05-09,83.27275236525017,84.07933305903298,83.08810974882786,83.9530029296875,674100
2024-05-10,84.20566308464213,84.89563357102064,83.8460978674416,83.94327545166016,459800
2024-05-13,84.25426212840374,84.46805729760952,83.56429152771506,83.63231658935547,514600
2024-05-14,84.09877289098918,84.33200059639651,83.70033512233388,83.96272277832031,508800
2024-05-15,84.63325363005632,85.3523841298166,83.98215560102412,84.32228088378906,691300
2024-05-16,84.05989771820684,84.7498682433027,82.95205688476562,82.95205688476562,770700
2024-05-17,83.07838839248812,83.30190352520991,82.44672292784827,83.26303100585938,634900
2024-05-20,83.4087984866615,84.00159141337848,83.20472332709619,83.38935852050781,664700
2024-05-21,83.0200744842887,83.47681727032514,82.6410767286785,83.32132720947266,717100
2024-05-22,83.15614537939938,84.31257890016991,82.45645475890548,82.67024993896484,791000
2024-05-23,82.86458637897483,82.97148394479007,81.51379795368162,81.69844055175781,635000
2024-05-24,81.97054977827385,82.60221526015714,81.81506711080229,82.38842010498047,590100
2024-05-28,82.30096046882184,82.42729059641877,80.11443129516918,80.21160888671875,872500
2024-05-29,79.4536106356397,80.00753104454009,78.64702256582038,78.82194519042969,1391100
2024-05-30,78.96771954254139,80.11443294039508,78.88025451842812,79.74514770507812,864600
2024-05-31,79.8909175292301,81.4069087430404,79.76458739947094,81.28057861328125,2391400
2024-06-03,81.16395853584248,81.38747366605786,78.93856428783552,79.88119506835938,755300
2024-06-04,79.62854588215167,79.86177361387473,78.78308516016374,78.9580078125,814200
2024-06-05,79.07461685208023,80.02696764544532,78.38464630181672,79.76458740234375,520300
2024-06-06,79.60909773411085,80.08528054743441,78.11253906546928,78.59843444824219,568200
2024-06-07,78.23888801219522,79.07462878549518,77.96678774445591,78.79280853271484,526300
2024-06-10,78.43322792086917,79.23009601266381,78.31661036566454,79.18151092529297,450300
2024-06-11,78.90940856009291,79.33699887685727,78.10282784552642,79.28840637207031,466600
2024-06-12,81.27085952005773,81.92196497148444,80.76553158130996,81.23198699951172,712000
2024-06-13,80.98903020256722,81.46521296509567,79.99780698968277,81.30972290039062,687900
2024-06-14,80.26991547001104,80.55173568073295,78.70533174983004,80.13386535644531,699600
2024-06-17,79.84233169844164,81.33888293121008,79.84233169844164,81.31945037841797,714800
2024-06-18,81.18340497656347,82.26209336639869,80.85299224652698,81.84422302246094,782100
2024-06-20,81.52352080526353,82.15518623980853,81.13480304445318,81.55267333984375,643900
2024-06-21,81.5915492338981,81.88308942011452,80.41568333406175,81.76647186279297,1486400
2024-06-24,81.95111647433153,83.17556749229301,81.55267870439359,82.04829406738281,928600
2024-06-25,81.56238971197577,81.84420989073267,79.7062660080103,80.5905990600586,922500
2024-06-26,80.17274702943985,80.23105210928858,79.46333642985101,80.0561294555664,876900
2024-06-27,79.38558302092278,80.3379337353753,79.36614305538525,79.70626831054688,868500
2024-06-28,79.82287528189555,81.01818092209983,78.96770226594778,79.47303009033203,1378400
2024-07-01,79.87147602938221,79.92006111345876,77.90845476116732,77.91817474365234,623200
2024-07-02,77.7432611101585,78.81222946758815,77.43228836228488,78.608154296875,1028800
2024-07-03,78.49153386021794,79.37586698174856,78.25830616140185,78.75392150878906,539800
2024-07-05,78.10282684844313,78.38464706142409,76.93667347602103,78.20972442626953,1190100
2024-07-08,78.44295588727789,79.05518143251608,78.1611356608165,78.77336120605469,726800
2024-07-09,78.55955739332714,79.02602019610117,77.93761193241158,78.45266723632812,968600
2024-07-10,78.88996421253606,80.7849529891199,78.79278663166559,80.6489028930664,1014100
2024-07-11,81.81506475222989,83.94328143064709,81.40690700676122,83.65174865722656,1004700
2024-07-12,84.48749326860035,86.13953463837201,84.20567305108865,85.35238647460938,999000
2024-07-15,85.73137724571536,86.67401541654083,85.22604192679825,85.32322692871094,1154700
2024-07-16,86.26586752512073,89.54080524608149,86.00348726688273,89.38532257080078,1338300
2024-07-17,88.88970490693099,89.53108297410968,87.59722137451172,87.59722137451172,850900
2024-07-18,87.2668149867921,89.84205462177675,86.33388931376244,86.5088119506836,1025900
2024-07-19,86.83922964882413,87.15020241960066,85.09972316366999,85.50787353515625,1038600
2024-07-22,85.66334767042262,86.5671132756051,84.22509423963652,86.30472564697266,1138800
2024-07-23,78.63729978713172,82.67023257868034,77.57805150822512,78.19999694824219,2721300
2024-07-24,78.59843693270597,80.17274069175632,78.37492920150352,78.48182678222656,2167100
2024-07-25,78.88025981654872,80.97933156615323,78.82195473934047,79.86177062988281,1505600
2024-07-26,81.19311950923104,82.51475551229015,80.95017182358303,82.11631774902344,1149800
2024-07-29,82.11631774902344,82.88403332537212,81.45549974749389,82.11631774902344,1059000
2024-07-30,82.81601253330757,83.55457561166754,82.59249738876792,83.03952026367188,881100
2024-07-31,83.5174956048556,83.74184349726029,82.67861339402693,82.95173645019531,1746400
2024-08-01,82.93221872701382,83.76135181192795,79.36209871396082,80.51312255859375,874700
2024-08-02,79.69373382740888,80.43507299773202,78.29884927476944,80.37654876708984,1106000
2024-08-05,78.74756740275966,80.53262358694865,77.71359209596669,79.64497375488281,1243300
2024-08-06,79.791300908118,81.3812715251678,79.29382251694973,79.65473937988281,860000
2024-08-07,79.97663070699953,81.56660877700638,77.99648109195451,78.29886627197266,1291700
2024-08-08,78.81585084769156,79.48890191372136,77.83065066553317,78.51345825195312,1075100
2024-08-09,78.55248372988362,79.2743100186585,77.6550772690235,78.29886627197266,628000
2024-08-12,78.2403337072105,78.43542690102522,76.82594340176456,76.93324279785156,698800
2024-08-13,77.55751885918758,77.83064186286528,76.69912377100776,77.61604309082031,679900
2024-08-14,77.98672849155417,78.37690749825408,77.22588352161442,77.80139923095703,652200
2024-08-15,78.87437917000827,79.25480162243234,77.89893545773218,78.27935791015625,735100
2024-08-16,78.19157016510853,78.54272304863508,77.4794929932431,77.694091796875,834200
2024-08-19,77.94771348311536,78.72806401637088,77.63556433935892,78.71830749511719,584900
2024-08-20,78.65002584233437,79.11824211063684,78.40616490806217,78.81585693359375,605300
2024-08-21,79.19627266962975,79.92785541031371,79.03044159245424,79.86932373046875,573100
2024-08-22,79.81079959259336,80.08392262539688,78.89388017500055,79.13774108886719,627700
2024-08-23,79.81080191548963,81.04961211948822,79.1865185531848,80.51312255859375,562300
2024-08-26,80.92280437490518,81.17642180787806,80.103435280439,80.33753967285156,562100
2024-08-27,79.84006755219745,80.36680805772822,79.00118535176456,79.75228118896484,702400
2024-08-28,79.71325091021812,80.62041374141832,79.5864384813343,79.8302993774414,577000
2024-08-29,80.37655941591218,80.90329988760865,79.13774179487295,80.08392333984375,603700
2024-08-30,80.4545983388319,81.80070794374987,80.40582317780917,81.66414642333984,1007100
2024-09-03,81.4788186444962,81.6153801798273,78.66954320648374,79.26456451416016,740800
2024-09-04,79.09872597266124,79.2645570574305,77.80139150906122,78.37689971923828,625100
2024-09-05,77.90867983365578,77.98670966251987,75.05062990453865,75.94803619384766,1561800
2024-09-06,76.12362625100491,76.69913445433852,74.89456512121716,75.02137756347656,864900
2024-09-09,75.43107165759311,76.07486070270662,74.91408762871747,75.9773178100586,830900
2024-09-10,76.22117663921358,76.8747221879981,75.8017355146714,76.74791717529297,556700
2024-09-11,76.5528153462514,76.64060169617098,74.74823877165883,76.5333023071289,593100
2024-09-12,76.47478219857096,77.46973142820877,75.96754734264242,77.45022583007812,982200
2024-09-13,77.79162680402693,78.61099585272834,77.46972863116108,78.0062255859375,986200
2024-09-16,78.83535313753497,79.91809615201618,78.47443631869315,79.69374084472656,821000
2024-09-17,80.07417371969875,81.20569203982272,79.91810658984608,80.4448471069336,583600
2024-09-18,80.86428685556339,82.22015304741745,80.27902210488564,80.85453033447266,904200
2024-09-19,82.42498845272277,82.42498845272277,81.31298328671232,82.22014617919922,679500
2024-09-20,81.95677907228317,82.12261016264533,80.59116380138344,80.85453033447266,2338900
2024-09-23,81.25445319483855,82.13234646324686,81.0398544165009,81.91775512695312,668400
2024-09-24,81.97628550951075,83.66379886203349,81.7811923136404,83.63453674316406,940700
2024-09-25,83.85889862940498,84.00521667726265,83.06879158983661,83.73208618164062,805800
2024-09-26,84.79532136185037,87.70214687000043,84.61974119770647,87.11687469482422,1799400
2024-09-27,87.7606624661456,89.79933603151723,87.6143444367641,88.36543273925781,1631300
2024-09-30,88.37519571822884,88.60930011712291,87.28270356202667,87.62410736083984,1065800
2024-10-01,87.75092321584059,87.93625991900136,86.06340961206138,86.75597381591797,847600
2024-10-02,86.24872381120007,86.36577972570893,84.9904006378957,85.86830139160156,981900
2024-10-03,85.48788135102737,85.85854726088758,84.43440041726323,85.36107635498047,886000
2024-10-04,85.91707853037842,85.97560276795981,84.60998016871983,85.25377655029297,653500
2024-10-07,84.74654158948377,86.23897662453716,84.17103340845969,85.98535919189453,629900
2024-10-08,85.5951824144612,85.71223833450594,83.81987522502824,84.32710266113281,1536800
2024-10-09,84.84409365323972,85.7219870022123,84.71728121328776,85.52690124511719,635500
2024-10-10,84.86360330475009,85.24402575868365,84.04423415536856,84.14177703857422,808400
2024-10-11,78.36714856748739,81.1569183328716,77.54777937644631,78.88414001464844,2379100
2024-10-14,79.04020423500768,80.67894999875432,78.6695382968197,80.5911636352539,1345400
2024-10-15,80.47410656912099,80.97158494804815,78.91339811194703,78.96216583251953,1379200
2024-10-16,79.36209822517334,79.90834430331459,78.23057998668685,78.25984954833984,1158100
2024-10-17,77.90869226789486,78.25985260098167,76.29920864825448,76.81619262695312,1772800
2024-10-18,77.06005355592758,77.22587720153942,76.35773288975396,76.81619262695312,1032200
2024-10-21,76.89422378050953,77.64531210737628,76.19190317032309,76.66986846923828,1196600
2024-10-22,77.70384167176445,78.28910635031205,76.0846017043371,76.28944396972656,1549900
2024-10-23,76.07484546750791,78.26959360176077,75.33351367820987,75.40179443359375,1396300
2024-10-24,75.30424963645208,76.08460756263028,74.65070415245356,75.44081115722656,851400
2024-10-25,75.47007501694924,76.1919012067969,74.7775109447645,74.98235321044922,822000
2024-10-28,75.43105956894503,76.32846594476081,75.05063713915258,75.10916137695312,710300
2024-10-29,74.19224099533687,75.14817903856182,73.6557514577074,74.4751205444336,877300
2024-10-30,74.20199606481285,75.02137257756392,73.85083576535442,74.04592895507812,917400
2024-10-31,73.8891565354699,74.30068430291122,73.30125118137985,73.58540344238281,1977500
2024-11-01,73.88916443076114,74.77100760506971,73.51682333664802,73.87936401367188,811300
2024-11-04,73.87936177940557,74.74161156898728,73.29146385580314,73.62460327148438,716400
2024-11-05,73.48741873418373,74.45745056832745,73.29145527443663,74.38886260986328,709000
2024-11-06,75.44708783074016,76.34853176134455,73.94794559330462,74.67301940917969,1422200
2024-11-07,74.72202307292955,75.1139575393427,74.13412511107387,74.49665832519531,1299000
2024-11-08,74.47705119399798,74.74160261147887,73.30124801218118,73.3502426147461,1289400
2024-11-11,73.56581008582579,74.1831017369878,73.18367609098354,73.58540344238281,1215100
2024-11-12,73.20327642235503,73.56581709518318,71.57675855417193,71.6649398803711,1323800
2024-11-13,71.90009526894103,72.01767784232251,71.15542806410777,71.63554382324219,1066400
2024-11-14,71.52775573730469,72.3116245438147,71.43957442122397,71.52775573730469,1002400
2024-11-15,71.31220352560526,71.80211974380867,70.69491178185912,70.77330017089844,1214400
2024-11-18,70.5479241755575,71.16521582090388,70.19518395663754,70.69490051269531,801700
2024-11-19,70.07760805761387,70.54793088608666,69.60729270466884,69.96983337402344,914200
2024-11-20,70.0580051967076,70.47933335914942,69.30353766074404,70.30296325683594,849600
2024-11-21,70.30297065427729,72.08626522063298,70.24418310582928,71.49836730957031,975900
2024-11-22,71.62573832966785,72.31162541248533,71.52775659655879,71.9588851928711,716600
2024-11-25,72.6153740737437,74.37907524579599,72.51739233652464,73.90875244140625,1303100
2024-11-26,73.02690627278292,73.08569382356494,72.26263821050541,72.40961456298828,850800
2024-11-27,72.73295855122359,73.41883820527221,72.51739423837186,72.60557556152344,609100
2024-11-29,72.70355676923313,73.16407916595013,72.55658789838941,72.98770904541016,381300
2024-12-02,73.12489226794172,73.35025701825684,72.26264241238077,73.14449310302734,841200
2024-12-03,73.14447497151708,73.14447497151708,71.76290798605422,72.52717590332031,1134100
2024-12-04,72.30183981441915,72.6447796883482,71.7531360161327,72.11566925048828,865200
2024-12-05,72.04706929363476,72.09606389984579,70.52833368294867,70.8614730834961,939100
2024-12-06,71.76292159252326,71.76292159252326,70.85167717788671,71.1456298828125,1066700
2024-12-09,71.31219629878133,72.91912073359953,71.31219629878133,72.39981079101562,1313900
2024-12-10,72.11566237875121,72.36062047614881,70.626320435806,71.50817108154297,954600
2024-12-11,71.91969614763045,72.20384842683588,70.99865134438024,71.4101791381836,1084800
2024-12-12,71.20441635973629,71.67473918541891,70.73410100958134,71.16522216796875,864800
2024-12-13,70.82228175584407,71.35139212709169,70.62631827413502,71.02804565429688,981500
2024-12-16,70.67529741708005,71.919688559392,70.35195845636578,70.44013977050781,767900
2024-12-17,70.21479098230803,70.75369429864827,69.33294035721855,69.38192749023438,1148900
2024-12-18,69.64648274245216,70.25397399339833,67.50064758049118,67.52024841308594,812600
2024-12-19,67.54964672015348,68.50987826697983,67.00093550358206,67.05973052978516,1300000
2024-12-20,66.86376071706277,68.01017030362149,66.6971910036025,67.3340835571289,2859700
2024-12-23,66.84416770028153,67.29488970840626,66.72658512078154,67.17730712890625,574400
2024-12-24,67.09892871519496,67.50065612792969,66.77558221618256,67.50065612792969,381800
2024-12-26,67.25569801816785,67.84359598649061,67.08912829765659,67.50065612792969,670600
2024-12-27,67.2164964600763,67.67701885206354,66.85396328168183,67.0499267578125,517900
2024-12-30,66.77558399357437,66.85397238491143,66.03090922692917,66.64820098876953,838900
2024-12-31,66.97153413503999,67.29488057814888,66.3150483085052,66.83435821533203,792000
2025-01-02,67.12830928318027,67.92197101046764,65.93291274668086,65.97210693359375,815300
2025-01-03,66.09949852344734,67.39287710428202,65.81534620580952,67.21650695800781,932800
2025-01-06,67.48105849528221,68.13754439374654,67.01073566508929,67.51045227050781,1531100
2025-01-07,67.3340741420291,67.93177241901518,66.58939953085307,66.92254638671875,943900
2025-01-08,66.50122194463559,67.37327210739444,65.93291740751509,67.29488372802734,977700
2025-01-10,66.51101675078279,67.49084909377001,65.84473045853036,66.21707153320312,1343700
2025-01-13,66.21707584394579,67.39287174186396,66.02110487727408,67.24589538574219,1039600
2025-01-14,68.0199618995925,69.9110386885139,68.0199618995925,69.81305694580078,1716800
2025-01-15,71.15542194229819,71.61593682848516,69.47010924646304,69.51909637451172,1702400
2025-01-16,69.87184080539804,70.02861756587963,69.25454913093839,69.96002960205078,969000
2025-01-17,70.48914599818154,70.81248501222066,69.84245301904723,70.36176300048828,1285700
2025-01-21,71.03783613836987,71.68452899353744,70.83207226868743,71.22400665283203,973600
2025-01-22,70.47934208879512,70.58712424664374,68.94100557967018,69.53870391845703,1701500
2025-01-23,69.70526609946182,70.40094610421512,68.87241017689952,69.8326416015625,1932600
2025-01-24,69.64648323995144,69.90123426128466,68.98019696198885,69.14676666259766,1458400
2025-01-27,69.49951705597199,70.38136776976168,69.25455893967089,69.98943328857422,1112200
2025-01-28,69.56809187943962,70.44014201059044,68.17673183597732,68.46088409423828,1397000
2025-01-29,68.33350703809768,68.45108961308101,67.45165641454187,67.8239974975586,1513000
2025-01-30,65.16865323518803,66.29546195948237,64.20841422021233,65.9525146484375,3225300
2025-01-31,66.72065636369696,67.77439927067302,65.73584962770144,66.27749633789062,2674700
2025-02-03,65.6964581933228,66.55324278114041,64.58362925708283,66.02144622802734,2475400
2025-02-04,66.04115356857443,66.73052296155747,64.65257963601142,64.66242980957031,2227100
2025-02-05,64.9972541618208,65.14497669670281,63.95336127202039,64.6427230834961,1508400
2025-02-06,64.9874049456647,65.0957343052738,64.4457656610996,64.51470184326172,1239000
2025-02-07,64.41621512287428,65.24344921207421,64.06168408079446,64.17001342773438,1263800
2025-02-10,64.5540958451251,65.00710612133014,64.01244904016232,64.73136138916016,972700
2025-02-11,64.89877621987534,65.06619158965857,64.38667242426968,64.96771240234375,769500
2025-02-12,63.854877288449714,64.68211901087805,63.5692898926086,64.25865173339844,863800
2025-02-13,64.42606363015136,65.09573260226965,64.2487980930177,64.99725341796875,1350200
2025-02-14,65.34192750937244,66.05098958400373,64.91846029888316,65.21390533447266,1719900
2025-02-18,65.05633491754155,65.69646084135776,64.55408885836789,64.72150421142578,1488200
2025-02-19,64.406372998481,66.6123383587823,64.05184191210466,66.33659362792969,2437500
2025-02-20,66.27749922753361,66.74035210230903,65.63737331853174,65.7752456665039,1275200
2025-02-21,66.10023344372554,66.41537131119053,64.61317310968165,64.97755432128906,1097800
2025-02-24,64.94801027641203,65.63737959567926,64.21925529408284,65.22376251220703,926800
2025-02-25,65.51919588461939,66.55324604078707,65.430566878166,65.97220611572266,1316600
2025-02-26,65.99191533117897,66.41538261706044,65.09573740689092,65.15483093261719,1091100
2025-02-27,64.71165488404112,65.68661152669507,64.56393235915907,64.93816375732422,795100
2025-02-28,65.21391118747069,65.97220916043847,64.6328712355904,65.46996307373047,1386900
2025-03-03,66.01160116730017,66.26765304902558,65.09573050716683,65.37147521972656,1633400
2025-03-04,64.8101404447889,65.7358613459596,64.14047144439571,64.6131820678711,1652500
2025-03-05,65.15482382351686,65.98205795861725,64.64272006166244,65.48965454101562,1473100
2025-03-06,65.48965547856585,67.35093982266774,65.11543158068399,67.19337463378906,1624800
2025-03-07,66.98656492861724,68.91679314794446,66.98656492861724,68.35545349121094,1389400
2025-03-10,68.33574759909253,69.87204390053284,67.99106669985656,68.55240631103516,1491100
2025-03-11,68.40467993140182,68.92662633709851,65.4699598532839,66.09038543701172,1966900
2025-03-12,66.19871975909008,66.54340066482794,64.6230302518026,64.6427230834961,1384400
2025-03-13,64.10107349040092,64.97755848877901,64.0321373122678,64.45560455322266,1171800
2025-03-14,65.21391728429326,65.9032791423485,64.45561172695176,65.83434295654297,1152700
2025-03-17,65.164662594396,66.69111610328375,65.14496976479798,66.46460723876953,1139600
2025-03-18,66.19871688848878,66.92747184523041,66.06084453217225,66.63203430175781,1032300
2025-03-19,66.46461528151683,66.90778289263335,66.03130535661133,66.57294464111328,1217800
2025-03-20,65.97220925641822,66.28734715016564,65.50934883140292,65.69646453857422,1101800
2025-03-21,65.27299583511413,65.80479242774148,64.88892177046326,65.48965454101562,4061300
2025-03-24,66.13962389323267,66.79944260209015,65.23359598727946,65.36162567138672,1018600
2025-03-25,65.36164016057076,66.2775109271913,64.93817287033801,65.71617126464844,1036300
2025-03-26,65.64722486763918,66.98655520269052,65.64722486763918,66.32673645019531,985000
2025-03-27,66.48431587852627,66.48431587852627,65.50935163846928,65.88358306884766,764800
2025-03-28,65.97221290095708,66.22826480173458,64.54424588460182,64.6131820678711,762100
2025-03-31,64.34727353315117,64.91846328773279,63.71699777412306,64.36697387695312,1619600
2025-04-01,64.34727301712253,64.71165423973966,63.75639043695718,64.60332489013672,1810200
2025-04-02,64.02229651600473,65.24345492709209,63.93365999098091,65.11543273925781,1437900
2025-04-03,63.51019014174786,63.81548536715095,62.06252666127258,62.69280242919922,1649800
2025-04-04,61.68830183899241,62.77159165184997,60.94969668525593,61.048179626464844,1853100
2025-04-07,59.8762579163312,61.83602527240017,58.822514848870135,59.71868896484375,2295500
2025-04-08,60.43759516622085,61.49133819228057,58.22177975982125,58.72403335571289,2144300
2025-04-09,58.28086803317063,62.0329833778465,57.93618714812713,61.60951614379883,2579200
2025-04-10,61.45194969538076,62.27918760978266,60.02397899404249,61.9148063659668,1950700
2025-04-11,62.111768310215474,63.93365949706911,61.60951846498092,63.520042419433594,1588900
2025-04-14,64.10107463648463,64.50484905382632,63.42156301516036,64.20940399169922,1598100
2025-04-15,63.52003925941938,64.5934750760928,62.751891149601754,62.879913330078125,1478800
2025-04-16,62.98824280838,63.047328812800075,61.49133600298716,61.90495681762695,1448900
2025-04-17,62.013290657207335,62.722349058756116,61.97389748024903,62.18070602416992,1376100
2025-04-21,61.66860451211866,61.82617345942557,60.41789934929633,60.772430419921875,1272900
2025-04-22,61.35346765304568,63.04733292599945,61.07772292978951,62.98824691772461,1912500
2025-04-23,64.21925391961622,64.57378498742739,62.6534108746102,62.84052658081055,1449900
2025-04-24,63.26399145061425,64.57378639561999,62.33827434193973,64.30789184570312,1261000
2025-04-25,64.09123815610998,64.3472825535911,63.44126196216384,64.00260162353516,1298800
2025-04-28,64.21925122573279,64.46545292841394,63.28368776093631,63.79578399658203,1689100
2025-04-29,65.3123929400127,67.14413436478573,65.28284993533576,66.00175476074219,2687800
2025-04-30,66.21951969599694,67.52609284691547,65.12080959729371,67.16975402832031,2030500
2025-05-01,67.53599368627823,67.78345078126391,66.39768953898589,66.72433471679688,1576800
2025-05-02,67.12026406498158,68.17938019316007,66.92230139780102,67.75375366210938,877200
2025-05-05,67.27863528089199,68.05070019849377,67.06087183197023,67.64486694335938,1277500
2025-05-06,67.0113782219419,67.57558009576856,66.71443423938595,66.78372192382812,936700
2025-05-07,66.9222977768673,67.27863659994539,66.03145071917208,66.24921417236328,1515900
2025-05-08,66.75402780548326,67.88243154510268,66.54616475363665,67.31822967529297,1185800
2025-05-09,67.48650096172548,67.74385846155283,67.30833154673599,67.59538269042969,728900
2025-05-12,69.27808845895146,70.16893554033572,68.96134366910276,69.7433090209961,1018700
2025-05-13,69.83239530475714,69.99076391879588,69.34737396074627,69.40676879882812,846300
2025-05-14,69.0900256142174,69.0900256142174,67.59538260979909,67.65476989746094,1747600
2025-05-15,67.57558583309631,68.77328491867053,67.14995929201731,68.7138900756836,1468000
2025-05-16,68.77328132605919,69.82249702525257,68.59511190998943,69.80269622802734,1580100
2025-05-19,69.02074352335575,69.86209622453445,68.95145583153614,69.79280853271484,1194200
2025-05-20,69.59482637738762,70.00065961120072,68.75347382040304,68.91184997558594,947600
2025-05-21,68.03091073988483,68.19917975912817,66.31850424771525,66.43728637695312,1385600
2025-05-22,66.16012279410064,66.9123944489733,65.64541537873997,66.68473815917969,1383900
2025-05-23,65.70480542119779,66.466977505996,65.5761304499032,66.33829498291016,1270500
2025-05-27,67.07077708719463,67.97151703902846,66.32840575854173,67.8725357055664,1739400
2025-05-28,67.55578998913735,67.80324709532466,62.962986702444084,63.576683044433594,3501900
2025-05-29,64.01220702269825,64.33885223880227,63.388617788875024,64.07160186767578,2027600
2025-05-30,63.67566169754409,64.17057588909636,63.20054075086577,63.655860900878906,10261000
2025-06-02,63.06196786993311,63.546981682292454,61.99295513746045,62.36908721923828,2434100
2025-06-03,62.26020835874124,63.566781554918634,62.01275125680013,63.34901809692383,2228600
2025-06-04,63.764743966189485,64.22996452430459,63.45789957755671,63.64596939086914,1452800
2025-06-05,63.83403079784584,63.83403079784584,62.41857967305522,63.15105056762695,2349400
2025-06-06,63.497492246939935,63.873624313640384,63.28962541693685,63.68555450439453,1316300
2025-06-09,63.715257837917925,64.51701643807,63.7053574392592,64.17057800292969,1331800
2025-06-10,64.62589222528898,65.26928214669627,64.07159078003508,65.0713119506836,1276100
2025-06-11,65.49693615230248,65.49693615230248,64.54670189989346,64.76446533203125,1170900
2025-06-12,64.3091513388591,64.5566084349441,63.15105016571552,63.596473693847656,1763600
2025-06-13,63.34901573818157,63.774642239744125,62.903592216093365,63.16094970703125,2217100
2025-06-16,63.59647235690763,63.725147325521945,62.83430406388081,63.6657600402832,1551800
2025-06-17,63.25003234829146,63.77464015947447,62.37898235305355,62.58684539794922,1422100
2025-06-18,62.53735871016491,63.07186695320119,62.35918929581948,62.438377380371094,1198800
2025-06-20,62.73532674720544,62.903595767329776,61.5673289015215,62.101837158203125,2773600
2025-06-23,62.0721359243723,63.49749118795623,61.62671240450232,63.48759078979492,1386600
2025-06-24,63.73504846529148,64.32894397996292,63.39851044263443,64.27945709228516,911100
2025-06-25,64.47742218782794,64.61599756143832,63.814238963865186,64.3784408569336,1290200
2025-06-26,63.97260536051494,64.37843862041194,63.62616693852434,64.01219940185547,968000
2025-06-27,64.21017379256043,65.14060739342162,64.1309857047194,64.98223876953125,2027500
2025-06-30,65.01192737869638,65.1702959903195,64.51701319571356,64.90304565429688,1431500
2025-07-01,64.63579345963059,68.25856124795853,64.60609226600116,67.07077026367188,1438000
2025-07-02,67.07077751380959,67.45681000302118,66.47688195746804,67.39741516113281,1109700
2025-07-03,67.3974102462156,67.66466813574428,66.98168414227227,67.22914123535156,658900
2025-07-07,67.30833426748393,67.84284253405838,66.74413235584286,67.36772155761719,1935500
2025-07-08,67.41721056929615,68.1001945579726,67.09056539629513,67.7636489868164,1200400
2025-07-09,67.91212886710912,68.95145173443869,67.51619598661254,68.79307556152344,1346300
2025-07-10,68.86236486107633,70.99049753574067,68.78317677276516,69.75321197509766,1588200
2025-07-11,69.0504257844433,69.39686418642,68.19917282427726,68.3773422241211,1076900
2025-07-14,68.27836361128446,68.44663262009328,67.52609194301002,68.1496810913086,865000
2025-07-15,68.56541127365998,68.72378744558836,66.44717906076275,66.55606079101562,1198600
2025-07-16,66.59565412920615,67.3875198768846,66.11064032344362,67.35782623291016,1711000
2025-07-17,67.78345027784553,70.07985180018588,67.51619238824281,70.03035736083984,2210400
2025-07-18,70.14913992315233,70.32730933340531,69.18900518744408,69.5849380493164,2486900
2025-07-21,69.84228909257448,70.01056565898458,68.32785285742294,68.36744689941406,1761500
2025-07-22,68.41693703899924,70.42628734504024,68.31794816434844,70.37679290771484,1668100
2025-07-23,70.88160976942144,71.33692991077008,70.46588366885847,70.65394592285156,1820000
2025-07-24,72.79197912952567,76.52362875617844,71.81205115916076,73.18791198730469,4191200
2025-07-25,73.40567973365263,73.62343564397638,70.76283209555213,71.32703399658203,1924100
2025-07-28,70.891513061668,71.19835745054485,70.13924135961128,70.30751037597656,1400300
2025-07-29,70.63414993623046,70.99048873767684,69.98085961631512,70.91130065917969,1382700
2025-07-30,70.89150813828294,70.95089542186594,69.60472828085157,70.10954284667969,1453900
2025-07-31,69.55256197159297,70.75603023901876,69.51277695594882,70.40792083740234,2465000
2025-08-01,70.11948648683791,70.40792216453282,69.1746170091811,70.02997589111328,1263000
2025-08-04,70.05981637685436,70.20900071077152,69.51278185843687,69.9603500366211,1111300
2025-08-05,70.12943714264514,70.4377615454408,69.36358882908551,69.94046020507812,1132600
2025-08-06,70.15927235744616,70.8753874848261,69.98024357560116,70.17916107177734,1020600
2025-08-07,70.88533151348274,71.18371536055112,70.00013571225402,70.23884582519531,861200
2025-08-08,70.12943558265913,70.5471668780997,69.90067363236581,70.44770812988281,1357300
2025-08-11,70.47754319991348,70.74608257207889,69.15471987650488,70.14932250976562,1100700
2025-08-12,70.34824726465979,71.03451791845545,69.97029340930695,70.94500732421875,946100
2025-08-13,71.11408939072798,73.41161908127623,70.91517189625011,73.24253845214844,1250200
2025-08-14,72.10869709987259,72.78502725206212,71.8202614008871,72.12858581542969,908700
2025-08-15,72.20815353498435,72.33745674071056,71.49203838646352,71.82025909423828,1251600
2025-08-18,71.9197144466906,72.0490176463066,71.4423094290474,71.76058197021484,1066600
2025-08-19,71.90977377313222,72.98393885528415,71.69095997862588,72.42696380615234,764200
2025-08-20,72.24794103959435,72.64578364560028,71.46220397949219,71.46220397949219,847700
2025-08-21,71.08425203734484,71.82025586771908,70.85549009087146,71.36273956298828,723300
2025-08-22,71.74069214117699,73.45141004989097,71.52188591480696,73.21270751953125,674100
2025-08-25,73.0137826663049,73.02372322908344,71.96944687015274,72.14847564697266,625000
2025-08-26,72.02912675500146,72.64578316968162,71.80037238009284,71.98934173583984,1132900
2025-08-27,71.6909601435225,72.67561463284989,71.51193136471608,72.02912139892578,1111900
2025-08-28,72.27777243887972,72.43691250452886,70.93506038488304,71.23344421386719,1081400
2025-08-29,71.66112784068564,71.68101655594548,70.63668068171832,70.90522766113281,886400
2025-09-02,70.28857303107218,70.57700873304279,69.7017610633578,70.00013732910156,1311500
2025-09-03,69.62218385191625,70.77592654094875,69.62218385191625,70.40792083740234,1337100
2025-09-04,70.83560604004282,72.24794006347656,70.40792657230257,72.24794006347656,1185900
2025-09-05,72.64578063667122,73.69010889743794,72.54632188634338,73.2823257446289,1445100
2025-09-08,73.01378697826465,73.69010952150815,72.2777755255297,73.5608139038086,1165600
2025-09-09,73.08340438726333,73.16296683039724,70.87538534071064,71.61138916015625,1200300
2025-09-10,71.34285466854955,72.2578873270006,71.3030696501539,72.09874725341797,1105000
2025-09-11,72.33745334574616,74.31671047463834,72.108691399732,73.89897918701172,1673100
2025-09-12,73.41161937373568,73.7597363727828,72.13852919228711,72.17831420898438,766700
2025-09-15,72.43691347976161,73.03367355754821,72.07885591544643,72.85464477539062,799600
2025-09-16,72.90438310164093,73.31216627482975,72.38718543294215,73.21270751953125,640100
2025-09-17,73.58070832322397,74.7941171975812,72.25788496069953,72.72534942626953,1083200
2025-09-18,72.8645979792675,73.1231892250361,72.29767472782615,72.67562103271484,915800
2025-09-19,72.48663759128019,72.99388706181968,72.07885445520343,72.69550323486328,2025700
2025-09-22,72.38718519597658,72.42697021560907,71.7009068866953,71.8699951171875,769400
2025-09-23,72.09874434788051,72.93421452408765,71.35279235651018,71.78047180175781,622300
2025-09-24,71.44231387761928,72.30761337155907,71.34285512510185,71.57160949707031,820900
2025-09-25,71.58155640524964,71.76058519195745,70.70630118658198,71.01463317871094,682400
2025-09-26,71.23344551698291,72.1584262978958,70.90522481673922,72.0589599609375,637200
2025-09-29,72.79497319217964,73.0635125792323,72.13853177549221,72.35734558105469,671800
2025-09-30,72.58610686037137,73.1629706472117,72.47669995861182,73.01378631591797,751300
2025-10-01,72.88448074528934,73.16296827228604,72.0390700131305,72.70545196533203,1053400
2025-10-02,72.75518722866099,73.57076111902208,72.39712965843259,73.14308166503906,831500
2025-10-03,72.99388657837842,73.5011360455584,72.86459096793547,72.9541015625,649600
2025-10-06,72.48663770293867,72.75518466525628,71.81030760391616,72.02912139892578,704300
2025-10-07,72.11864276537308,72.20815336461884,70.98479631229569,71.01463317871094,808600
2025-10-08,71.06435526628825,71.15387344934933,70.30846272687582,70.68640899658203,806300
2025-10-09,70.64662420188876,70.68640921801655,69.16466839515398,69.35364532470703,1093700
2025-10-10,69.37353608529067,69.77137867008967,67.30476071490868,67.38433074951172,1337900
2025-10-13,67.72249569453676,68.34910026581744,67.17546875039982,67.31471252441406,1028300
2025-10-14,67.0958947633744,68.736990675652,66.87708096330857,68.44855499267578,927500
2025-10-15,68.44855424201309,69.204454382619,68.23968859557252,68.8364486694336,1072600
2025-10-16,69.13483339694605,69.16467026279359,68.37893324653834,68.98564147949219,1012100
2025-10-17,69.06521609450968,69.48294742051277,68.65742533230431,69.33375549316406,989400
2025-10-20,69.45310858373809,69.81116616393766,68.87623719472585,69.43321228027344,1074600
2025-10-21,69.49289246702003,70.64662763797743,69.09504987460784,70.61679077148438,1151500
2025-10-22,70.4477115249344,70.45765208848388,67.7523391008148,67.83190155029297,1554500
2025-10-23,67.7921259831757,68.98564622853748,67.6329859034119,68.66737365722656,868700
2025-10-24,69.49289543933038,69.81116800922985,68.50823327364616,68.52812957763672,1294900
2025-10-27,68.65742400592129,69.16467351382077,68.07061204809395,68.23969268798828,1527800
2025-10-28,67.90152257327645,69.2740791473076,65.14647645000737,66.47924041748047,3248700
2025-10-29,65.82280377437954,66.55880761172845,64.70884607303347,65.22604370117188,1841300
2025-10-30,65.22604618238567,66.9367640220155,65.1962093158227,66.33999633789062,1859300
2025-10-31,65.94999694824219,66.87000274658203,65.63999938964844,65.98999786376953,2236100
2025-11-03,65.66999816894531,66.0199966430664,65.20999908447266,65.66000366210938,1331200
2025-11-04,65.7300033569336,66.31999969482422,64.91999816894531,65.1500015258789,1303400
2025-11-05,65.1500015258789,66.19000244140625,65.11000061035156,66.02999877929688,1418300
2025-11-06,66.37000274658203,66.80999755859375,65.56999969482422,65.58000183105469,1092700
2025-11-07,65.33000183105469,66.38999938964844,65.33000183105469,66.26000213623047,1172800
2025-11-10,66.12000274658203,66.37000274658203,65.4000015258789,66.16999816894531,1062900
2025-11-11,66.41999816894531,66.62999725341797,65.44999694824219,65.79000091552734,1056400
2025-11-12,66.33000183105469,66.73999786376953,66.0199966430664,66.37000274658203,1149900
2025-11-13,66.51000213623047,67.37000274658203,65.8499984741211,66.08999633789062,1323300
2025-11-14,65.8499984741211,66.2699966430664,64.6500015258789,64.73999786376953,1168800
2025-11-17,64.62000274658203,64.79000091552734,63.22999954223633,63.310001373291016,964200
2025-11-18,63.189998626708984,63.810001373291016,62.959999084472656,63.380001068115234,1257600
2025-11-19,63.650001525878906,64.0,63.11000061035156,63.61000061035156,1270100
2025-11-20,64.23999786376953,64.69999694824219,62.970001220703125,63.25,1375300
2025-11-21,63.529998779296875,66.0999984741211,63.529998779296875,65.0999984741211,2023500
2025-11-24,64.72000122070312,65.01000213623047,64.0199966430664,64.0999984741211,1644400
2025-11-25,64.72000122070312,65.62999725341797,64.2699966430664,65.41000366210938,1435300
2025-11-26,65.18000030517578,66.48999786376953,65.18000030517578,66.33000183105469,2339100
2025-11-28,66.56999969482422,66.70999908447266,65.97000122070312,65.9800033569336,772900
2025-12-01,65.37000274658203,66.4800033569336,65.05000305175781,66.0199966430664,1559400
2025-12-02,66.01000213623047,66.37000274658203,65.2300033569336,65.95999908447266,1164000
2025-12-03,65.83999633789062,67.44999694824219,65.7699966430664,67.31999969482422,1187900
2025-12-04,67.69000244140625,68.91000366210938,66.80999755859375,67.19999694824219,1728700
2025-12-05,67.51000213623047,68.4000015258789,67.26000213623047,68.02999877929688,1931200
2025-12-08,67.87000274658203,67.87000274658203,66.5999984741211,67.1500015258789,1934500
2025-12-09,66.91000366210938,67.23999786376953,66.18000030517578,66.43000030517578,1142600
2025-12-10,66.66000366210938,68.22000122070312,66.5999984741211,67.91999816894531,1146000
2025-12-11,68.70999908447266,69.12999725341797,68.01000213623047,68.58000183105469,1095400
2025-12-12,68.88999938964844,69.5,68.19000244140625,68.72000122070312,1289700
2025-12-15,68.87999725341797,69.3499984741211,68.0999984741211,68.81999969482422,1195300
2025-12-16,68.91999816894531,68.98999786376953,67.61000061035156,67.94000244140625,1146700
2025-12-17,67.48999786376953,68.79000091552734,67.18000030517578,68.08000183105469,1185800
2025-12-18,68.30999755859375,69.13999938964844,68.0199966430664,68.19000244140625,984700
2025-12-19,68.41999816894531,68.5,67.70999908447266,68.01000213623047,2287800
2025-12-22,67.80000305175781,68.51000213623047,67.73999786376953,68.11000061035156,883700
2025-12-23,68.20999908447266,68.37999725341797,67.3499984741211,67.73999786376953,747600
2025-12-24,67.80000305175781,68.25,67.48999786376953,67.95999908447266,562100
2025-12-26,67.87000274658203,68.01000213623047,67.5,67.76000213623047,543200
2025-12-29,67.55000305175781,68.12999725341797,67.41999816894531,68.08000183105469,1059700
2025-12-30,67.88999938964844,68.25,67.62999725341797,67.73999786376953,695200
2025-12-31,67.54000091552734,67.7300033569336,66.8375015258789,66.87999725341797,460986