data/APH.csv

Date,Open,High,Low,Close,Volume
2021-01-04,31.254675836012105,31.519667508327473,30.50506031186511,30.68172264099121,4112800
2021-01-05,30.758118632958865,31.369269757185922,30.641142707886868,31.21170997619629,5423600
2021-01-06,31.295268210927063,32.183348455027506,31.295268210927063,31.987590789794922,4441600
2021-01-07,32.22871092482563,32.57487042472768,31.98997973278988,32.44595718383789,3654800
2021-01-08,32.58679718515023,32.7491325947698,31.97087047155393,32.31464385986328,3871200
2021-01-11,31.815697749945947,32.44355812573131,31.679619261454846,32.39103698730469,3259600
2021-01-12,32.40775765913399,32.51757560465578,32.09979603998923,32.214385986328125,2970000
2021-01-13,32.161857446873476,32.24302515510251,31.927901964375952,32.099788665771484,3241600
2021-01-14,32.22869974341429,32.29076852041986,31.908800931331683,31.951770782470703,3214000
2021-01-15,31.789437210630638,31.88731784531301,31.25467818376025,31.450439453125,5488000
2021-01-19,31.830024844273698,31.894483275102953,31.35256254160897,31.5960693359375,4306000
2021-01-20,31.942224854592293,32.075913700082864,31.751239228428123,31.9780330657959,3361200
2021-01-21,32.07114024694843,32.42685095442677,31.73930411040081,31.775115966796875,4160400
2021-01-22,31.588904072311067,31.672457780052063,31.409855729333103,31.569805145263672,6218000
2021-01-25,31.646198600294728,31.78227709545218,31.130538475615992,31.708271026611328,7190400
2021-01-26,31.853893942868233,31.93267565540951,30.97536510498016,31.039823532104492,6410000
2021-01-27,30.266332944822047,30.557585220373575,29.25172562305183,29.977468490600586,13338400
2021-01-28,30.445382063495497,30.552812169569457,29.83661874790596,30.283044815063477,8997600
2021-01-29,30.223363926920005,30.318856753410305,29.791261118234758,29.812746047973633,8626800
2021-02-01,30.080121943998677,30.52177416382228,29.628920260548615,29.991790771484375,9662800
2021-02-02,30.421507563186182,30.676949796025756,30.216198648413368,30.31407928466797,4600000
2021-02-03,30.316463240258347,30.557582172069505,30.1923238640888,30.194711685180664,5147600
2021-02-04,30.15651822960974,30.71992205737984,30.068187050071558,30.645915985107422,3125200
2021-02-05,30.980145999085714,31.051766081058698,30.722315889632178,30.915687561035156,4229200
2021-02-08,31.09711954259988,31.605618078300846,31.08041025565464,31.58413314819336,4090800
2021-02-09,31.486254954979476,31.825252790978595,31.419410516486618,31.562650680541992,3460800
2021-02-10,31.751244366262974,31.851511016605574,31.30242861856412,31.350177764892578,3844000
2021-02-11,31.572196459964292,31.67007711152892,31.07324920113262,31.653364181518555,4306400
2021-02-12,31.502949074396692,32.47458249548651,31.502949074396692,32.443546295166016,5651200
2021-02-16,32.68945967211716,32.99264929943517,32.32420124759772,32.405372619628906,5448800
2021-02-17,32.26690353658056,32.3194246816976,31.825249446118598,31.982812881469727,3190000
2021-02-18,31.619938178087125,31.739303745873595,31.152027192303052,31.21170997619629,7517600
2021-02-19,31.35256362059524,31.889708729578697,31.33107869049552,31.61516571044922,10166800
2021-02-22,31.316744578085444,31.650970310442677,31.013558697777952,31.032657623291016,4914800
2021-02-23,30.87748367230866,30.87748367230866,29.939272074082577,30.411958694458008,10736000
2021-02-24,30.285434452001585,31.087571278061034,30.28065880893473,30.927621841430664,6584000
2021-02-25,30.81541935158171,30.85361721241024,29.765001856662387,29.891529083251953,6008000
2021-02-26,30.13742154990438,30.273498240152524,29.729191479159955,30.003732681274414,7524000
2021-03-01,30.40957637670575,31.08757385994865,30.397640910795687,31.02550506591797,5352400
2021-03-02,31.061310228744567,31.27139480748274,30.7628962897407,30.80348014831543,5443200
2021-03-03,30.602944798125787,30.717534723029864,29.99656749627183,30.008502960205078,6542000
2021-03-04,29.910624808202204,29.95598430773143,28.466300679801787,28.66683578491211,9512400
2021-03-05,29.258885551609833,29.55013781009908,27.969738957745943,29.392576217651367,7179600
2021-03-08,29.406906022532684,29.87004508193014,28.967639716208698,29.287540435791016,6487200
2021-03-09,29.712477735153023,30.046701698457284,29.631310021076853,29.69815444946289,4880200
2021-03-10,29.75544980578769,30.089673773497175,29.626534768755143,29.645633697509766,6342600
2021-03-11,30.13264491601472,30.581460626886944,29.941659274617084,30.51938819885254,7135200
2021-03-12,30.304534918926457,30.648308382213397,30.261563236015586,30.60055923461914,4314000
2021-03-15,30.60055104109955,31.4695357532582,30.60055104109955,31.440885543823242,5026400
2021-03-16,31.617546304888027,31.856277396114606,30.97774508617216,31.183053970336914,5837200
2021-03-17,31.00162598385337,31.29765390882114,30.872712771071917,31.16396141052246,4167200
2021-03-18,30.949104176870268,31.53160872875574,30.91090632103397,31.03504753112793,4778400
2021-03-19,30.867937717525574,31.054147718846643,30.447770393151057,30.70082664489746,6542600
2021-03-22,30.75107701097477,31.13869444756017,30.55487324861606,30.966419219970703,4689000
2021-03-23,30.722362485608166,31.07169938301496,29.92798550327198,30.11461639404297,6275600
2021-03-24,30.248606156088197,30.837213775981205,30.18161064175653,30.459165573120117,4103000
2021-03-25,30.258171339469122,30.928128178413935,30.066755882123676,30.86591911315918,5074200
2021-03-26,31.076484941019473,31.87086190088116,30.94727669661397,31.818222045898438,4811600
2021-03-29,31.746439882198874,31.980927835008654,31.36360889057905,31.68423080444336,4027200
2021-03-30,31.622024979493908,31.784727346197855,31.17219477581246,31.387537002563477,5174000
2021-03-31,31.37318174748597,31.842154056442283,31.29183056307974,31.569385528564453,5983600
2021-04-01,31.937854201977057,32.14362716411503,31.36360594302436,32.086204528808594,5445200
2021-04-05,32.483389812955764,32.98107332079068,32.30633182670361,32.93321990966797,3581200
2021-04-06,32.770522805377745,32.827945447485845,32.469039330382905,32.67481231689453,4298600
2021-04-07,32.66524326546881,32.84230128087649,32.16755967568205,32.20105743408203,8259200
2021-04-08,32.402034116673605,32.57430929340315,32.02398601501604,32.569522857666016,6034200
2021-04-09,32.59824583589417,32.784876714740484,32.315904473676895,32.760948181152344,4295000
2021-04-12,32.435541154668876,32.823158587836694,32.320692220949105,32.406829833984375,6105800
2021-04-13,32.421184647652005,32.52167791840515,32.10056273844219,32.459468841552734,7238000
2021-04-14,32.550385243651384,32.75615819688757,32.33025663220962,32.40203857421875,5797600
2021-04-15,32.607816954963646,32.91408321759756,32.56953275938895,32.7896614074707,4202200
2021-04-16,32.94279848474384,33.00979766051578,32.698744923431036,32.77052688598633,12198600
2021-04-19,32.74658498911906,32.83272257884899,32.12926620455137,32.30632781982422,5542400
2021-04-20,32.172332252780045,32.358963062175306,31.85170681652896,31.961772918701172,3063400
2021-04-21,31.96177581717398,32.516881860567125,31.899566758727513,32.41160583496094,6292800
2021-04-22,32.53124380845097,32.74658596369422,32.27283103157053,32.349395751953125,6689000
2021-04-23,32.54081803517816,33.005003817778174,32.425969111446456,32.92365264892578,7110800
2021-04-26,32.99064641840783,33.31605472763338,32.92843369764126,33.009788513183594,4905000
2021-04-27,32.990653434583024,33.15814223576454,32.430757083516184,32.665245056152344,6292200
2021-04-28,32.315905516658276,32.74659357827376,32.01921213608675,32.311119079589844,9886600
2021-04-29,32.708306590132246,33.04328778765937,32.526462157861936,32.847084045410156,5802200
2021-04-30,32.47382684264488,32.626959978305884,32.000071774659574,32.22498321533203,7433400
2021-05-03,32.622157979562864,32.68915346627001,31.63636411717469,31.703359603881836,6772000
2021-05-04,31.535878301681514,31.698580621658326,31.14347450828801,31.617229461669922,9271200
2021-05-05,31.918712890863127,32.296761070172685,31.703370701209767,32.01442337036133,6540800
2021-05-06,31.90914076507433,32.14841146557699,31.48802564654286,32.03834533691406,5276800
2021-05-07,32.143629929177976,32.70830901448162,32.0574923178272,32.59346008300781,4212800
2021-05-10,32.598244573954815,32.69873783936781,32.09098815917969,32.09098815917969,5650600
2021-05-11,31.430595011022756,31.794287447691175,31.196110779280254,31.732074737548828,5321800
2021-05-12,31.39710875503551,31.51195769513077,30.688865713987127,30.7080078125,5099400
2021-05-13,30.908988785210816,31.454529366794496,30.789353429359746,31.248756408691406,3985000
2021-05-14,31.497606700548936,31.9139391901766,31.33490431555716,31.756019592285156,3173200
2021-05-17,31.59809440364046,31.86129368689083,31.454534145398153,31.823009490966797,3281600
2021-05-18,31.856504576463273,31.93307296188621,31.425816535913164,31.44017219543457,4407000
2021-05-19,31.023843787019572,31.593305642834775,30.875493451470035,31.555025100708008,4630000
2021-05-20,31.7320768877062,31.971347571283488,31.57894379625597,31.86606788635254,3564800
2021-05-21,32.014418006572406,32.22019093929089,31.58373004844292,31.751218795776367,7290200
2021-05-24,32.0096341908739,32.181909388227666,31.870856745728858,32.09577178955078,3215600
2021-05-25,32.22497720573607,32.33504333786411,32.000065807007054,32.04313278198242,3264200
2021-05-26,31.980925726015506,32.201054353151335,31.937855097346816,32.110130310058594,2966600
2021-05-27,32.28241047544733,32.39247663139203,32.12449089773703,32.15320587158203,4938800
2021-05-28,32.32068610469097,32.39725082902137,32.06227331448633,32.18669509887695,3926400
2021-06-01,32.44511668355856,32.65088968425803,32.320694865442526,32.34461975097656,4098600
2021-06-02,32.39248184852854,32.655677536120635,32.21063370515595,32.42597961425781,4858200
2021-06-03,32.22019543364263,32.655666237452834,32.02877813099778,32.559959411621094,4346000
2021-06-04,32.77529887049899,33.119849256419684,32.65566352266437,33.095924377441406,3404800
2021-06-07,33.09593020018767,33.1772813747923,32.49296691874386,32.631744384765625,3361000
2021-06-08,32.7992273085841,32.8470807173877,32.50253033243213,32.62216567993164,2501600
2021-06-09,32.72744632511243,32.732232761426815,32.497748495758515,32.607810974121094,3375000
2021-06-10,32.7944428482996,32.890153322654484,32.46424810099253,32.670021057128906,3659800
2021-06-11,32.780096903903505,32.87102096873964,32.536039685701574,32.756168365478516,6820000
2021-06-14,32.70352268281283,32.75137975114764,32.39247364452688,32.68916702270508,3306800
2021-06-15,32.64130235875838,32.85186170374161,32.63173313897754,32.74658203125,3593800
2021-06-16,32.760955675306214,32.96672869789784,32.464258585458474,32.6461067199707,5381000
2021-06-17,32.607815094912574,32.71788123816586,31.99528260458551,32.24890899658203,5624600
2021-06-18,31.904362377224583,31.99528643466675,31.507172037956455,31.717731475830078,8831200
2021-06-21,31.89277874892041,32.247674811234326,31.768084153355822,32.1469612121582,4689600
2021-06-22,32.11338658283894,32.487466670595566,31.969511596232675,32.38675308227539,6158600
2021-06-23,32.42512498856993,32.60257485095315,32.25726898847032,32.33879852294922,4624600
2021-06-24,32.57858858448537,32.71287336284384,32.38195468832777,32.631343841552734,3523800
2021-06-25,32.736860006283486,32.818389541647115,32.53542914499172,32.57859420776367,7208000
2021-06-28,32.746452467853565,32.837575871888724,32.4539018476228,32.80400466918945,4119400
2021-06-29,32.923894734112935,33.110934771487344,32.82318114929486,32.85195541381836,4314600
2021-06-30,32.784818746373105,32.98624595116742,32.650533943176896,32.808799743652344,5471000
2021-07-01,32.83756861909293,33.077363916549146,32.68409977508038,33.072566986083984,4776400
2021-07-02,33.2979701896141,33.72000853301692,33.27878612959779,33.54735565185547,6127600
2021-07-06,33.5713476652797,33.61930600157566,32.885532845186674,33.24042892456055,4643400
2021-07-07,33.28838557102819,33.523383942409126,32.98144421828343,33.494606018066406,3814000
2021-07-08,32.99583069102136,33.221235171788855,32.68409610751166,33.139705657958984,3965200
2021-07-09,33.42745455372088,33.75837315145326,33.18286604659992,33.72000503540039,4710600
2021-07-12,33.78715902592272,33.9454248148181,33.59532569767084,33.74879455566406,5888000
2021-07-13,33.55695337985483,33.85429719692257,33.5041981234746,33.53776931762695,5600400
2021-07-14,33.85430480543556,34.0749197411449,33.38430798167424,33.49940872192383,5619200
2021-07-15,33.31236808112599,33.44185961332075,32.97185913855529,33.134918212890625,6790400
2021-07-16,33.26920598003673,33.41308098514712,32.55941018093831,32.62655258178711,12912600
2021-07-19,32.08940536668431,32.473075610215396,32.01266912258679,32.31960678100586,7327200
2021-07-20,32.51144474650028,33.05817769630188,32.36756611382171,32.90470886230469,4476800
2021-07-21,33.04859247992689,33.672058111275824,33.04379554905122,33.64328384399414,6925600
2021-07-22,33.73440726356362,33.873489002269025,33.393898313899996,33.58573532104492,4917400
2021-07-23,33.89266425901352,34.05572695334641,33.7104211620397,34.05093002319336,4193200
2021-07-26,33.96940025205868,34.10848195357423,33.78236022632741,33.92623519897461,4743600
2021-07-27,33.75359158785056,33.87828619229466,33.46583790442976,33.75838851928711,5632200
2021-07-28,33.88307951659214,34.38664749422284,33.767978787274586,33.94062805175781,9219800
2021-07-29,34.25236171719884,34.674403810894965,34.21399358886536,34.5113410949707,7079000
2021-07-30,34.36267142095505,34.823078014138964,34.32430329010981,34.765525817871094,4950000
2021-08-02,34.93816937399307,35.05327007666165,34.698374109025394,34.85663986206055,6475200
2021-08-03,34.990927494921415,35.48490519583266,34.94776610000016,35.408172607421875,7037600
2021-08-04,35.393785275918006,35.51847618875463,35.10123473759594,35.273887634277344,4358600
2021-08-05,35.38419719377469,35.47052365621246,35.12521780646139,35.336238861083984,3799400
2021-08-06,35.36501112003395,35.417766380692896,35.206748997043135,35.312255859375,3058600
2021-08-09,35.177978604938836,35.35542848869887,35.06767478829389,35.216346740722656,2960200
2021-08-10,35.24991039631717,35.38419518381775,35.09164461434032,35.312255859375,2683200
2021-08-11,35.240322243222664,35.379400310517376,35.15878905265365,35.35542297363281,2626600
2021-08-12,35.341026518198014,35.480108207794956,35.21633195873433,35.446537017822266,3641000
2021-08-13,35.408184073752395,35.54246889119635,35.32665452873098,35.48491668701172,2347400
2021-08-16,35.436945473755735,35.73908620325094,35.283476643998334,35.729496002197266,3120200
2021-08-17,35.604799216297494,35.604799216297494,35.18755780522605,35.54245376586914,4175000
2021-08-18,35.45612721824934,35.796636047682426,35.36980077846452,35.446537017822266,4703800
2021-08-19,35.17797721007167,35.61440650458705,35.029305263538,35.547264099121094,4245400
2021-08-20,35.556845010578,35.75827217433382,35.48490569238358,35.715110778808594,7365000
2021-08-23,35.87337908444999,36.16113271859548,35.72470350726913,36.093990325927734,3933200
2021-08-24,36.15633573037953,36.36255983866936,36.093990268426225,36.132354736328125,4966200
2021-08-25,36.108381573250604,36.40093217134666,36.084400576428415,36.343379974365234,2985600
2021-08-26,36.3961313799113,36.46327377310846,36.16113300372125,36.26664352416992,3120000
2021-08-27,36.41531812013939,36.92847996814243,36.40093098610908,36.8085823059082,4450600
2021-08-30,36.89010434560351,37.048370105765244,36.7126581832878,36.894901275634766,2536400
2021-08-31,36.95245698525808,36.95245698525808,36.50643758341328,36.75102615356445,4260800
2021-09-01,36.77021188841744,36.808580016102276,36.51123251502387,36.61194610595703,3967800
2021-09-02,36.77021606910828,36.870929671492355,36.58317599911123,36.85174560546875,3318800
2021-09-03,36.76061850626595,36.966842601001396,36.71745345160769,36.94765853881836,2656000
2021-09-07,36.84694415805903,36.909289614563455,36.42010884594757,36.439292907714844,3748800
2021-09-08,36.376954823141155,36.43450702589508,35.95971324488218,36.23787307739258,3842200
2021-09-09,36.21388792914033,36.46807036660617,36.06521235216172,36.074806213378906,4249800
2021-09-10,36.2906244487197,36.63113337903584,36.12276844912531,36.14195251464844,3767000
2021-09-13,36.39613151321472,36.50643896472035,36.046032412973844,36.410518646240234,6230400
2021-09-14,36.544801476296456,36.544801476296456,36.09398881003021,36.31939697265625,4072800
2021-09-15,36.23787186665958,36.67909808839112,36.23787186665958,36.64552688598633,4048000
2021-09-16,36.568790608791154,36.83736022796032,36.35776953145159,36.67430114746094,4077200
2021-09-17,36.50644654539766,36.650321564514904,36.16593757680404,36.31460952758789,9624600
2021-09-20,35.79324488978702,35.91337257778631,35.355982011792776,35.65389633178711,5801800
2021-09-21,35.89416738147989,35.89416738147989,35.245478316225714,35.49534606933594,4202400
2021-09-22,35.831698785082885,36.66778675070487,35.78364842678412,36.307403564453125,5234000
2021-09-23,36.50440824736833,37.10504678331686,36.441939493385405,37.0185546875,3913400
2021-09-24,36.81193496216982,37.32608140338638,36.81193496216982,37.23478317260742,3077000
2021-09-27,37.076209844787684,37.330879946214104,36.92724902496763,37.12906265258789,4097400
2021-09-28,36.754266228870826,37.15789716506059,36.31219721885839,36.34583282470703,8309800
2021-09-29,36.47076710761248,36.60050339866848,35.75960957580656,35.8172721862793,8753600
2021-09-30,35.91336990303654,36.15362526114142,35.17338296015279,35.187801361083984,6879800
2021-10-01,35.389616504584005,36.043111400024436,35.09169852795481,35.85090637207031,5490400
2021-10-04,35.63948577883329,35.81727609770188,35.15897497043805,35.33676528930664,4299600
2021-10-05,35.528968076952154,36.062335333490054,35.370398640466554,35.8412971496582,3910200
2021-10-06,35.42805926671873,35.83649267166514,35.158970753407914,35.81246566772461,3587800
2021-10-07,36.168033547870834,36.54283491913812,36.168033547870834,36.326602935791016,2453600
2021-10-08,36.40829748723473,36.528425173325125,36.22089859021419,36.393882751464844,2681000
2021-10-11,36.26896021135644,36.49960336410527,36.06234040126526,36.07194900512695,2750800
2021-10-12,36.12960545962513,36.2497331504301,35.48571913058726,35.557796478271484,3231600
2021-10-13,35.56740457118478,35.82688081952868,35.2839049846276,35.7644157409668,4795600
2021-10-14,36.105585350840286,36.73505339775799,35.99987237618088,36.72544479370117,3304800
2021-10-15,36.917645050106024,37.061796088183804,36.763881743219216,37.03296661376953,4099800
2021-10-18,36.816733319763316,37.36451525670995,36.61011355996724,37.22997283935547,3062200
2021-10-19,37.47984116587105,37.52789151108757,37.16270228863063,37.398155212402344,2590200
2021-10-20,37.455812843186955,37.75853697281825,37.374126892590596,37.64801788330078,2909800
2021-10-21,37.65282868142429,38.30632369915448,37.65282868142429,38.195804595947266,4454600
2021-10-22,38.200608138726054,38.49852615089101,37.98437974773961,38.10450744628906,2806800
2021-10-25,38.16215637188733,38.24864843876566,37.82580037069684,38.01800537109375,3162000
2021-10-26,38.066066266966715,38.1381436203657,37.825810866307755,37.84503173828125,3958000
2021-10-27,37.09542513578824,37.43659096404372,36.33141487089221,36.408294677734375,6119800
2021-10-28,36.658165124434845,36.91283523236585,36.201677717722966,36.821537017822266,6744400
2021-10-29,36.66297601908623,37.11945981906697,36.61492200560908,36.88881301879883,3707600
2021-11-01,36.960885484112595,37.31646607357618,36.80712219294128,36.980106353759766,3899200
2021-11-02,36.96088510226281,37.8161936296923,36.96088510226281,37.4029541015625,4363000
2021-11-03,37.278030742830836,37.72490595743424,36.980112711093014,37.65763473510742,2685400
2021-11-04,37.82580037069684,38.02280783824971,37.55190943658303,38.01800537109375,2967200
2021-11-05,38.44086057769054,39.17604144967789,38.33034149048698,39.13279724121094,4487200
2021-11-08,39.401885474240444,39.5652573860359,39.036696240924215,39.233707427978516,4430400
2021-11-09,39.28655914232072,39.55564398369084,39.11357498258106,39.541229248046875,3381000
2021-11-10,39.28175300843739,39.67096553484861,39.20967566421154,39.541229248046875,4012600
2021-11-11,39.61330568020377,39.968882593256815,39.363438048107966,39.7958984375,3871000
2021-11-12,39.959284483971125,40.550310782989875,39.69500204716964,40.372520446777344,3486600
2021-11-15,40.386932953702555,40.843416733141005,40.15628616381379,40.824195861816406,5201200
2021-11-16,40.70406713126816,41.1413336942776,40.636795916344596,40.86263656616211,6410800
2021-11-17,40.80978293221033,40.96354624361061,40.57433366356759,40.79536819458008,3764400
2021-11-18,40.872250875387316,41.02121172866504,40.34368968461312,40.72809982299805,2928800
2021-11-19,40.79536873902955,41.21821693452194,40.627190687754535,40.91069030761719,3308000
2021-11-22,41.0500354694865,41.347953468403205,40.454203137659356,40.48783874511719,3601600
2021-11-23,40.59354735423013,40.776140108587946,40.24277291458875,40.747310638427734,3619800
2021-11-24,40.56472759336537,40.74732407393611,40.194735828958,40.5070686340332,4027800
2021-11-26,39.680585461379806,39.815127908032956,38.95981921201789,39.219295501708984,4451200
2021-11-29,39.60369338466259,40.20913792938345,39.56525164652027,39.8487548828125,4427400
2021-11-30,39.19526721307233,39.72382837880056,38.61865569882455,38.71956253051758,7974400
2021-12-01,39.48837787445409,39.84395484162745,38.41683717242335,38.436058044433594,5782800
2021-12-02,38.48891153016554,39.43551832345353,38.450469789137166,39.14240646362305,3931200
2021-12-03,39.45955638415051,39.81032728779878,38.911774252036516,39.243324279785156,5772800
2021-12-06,39.66617117981775,39.973697823140306,39.25773403433635,39.762271881103516,4234600
2021-12-07,40.29083251953125,40.48784372028329,40.0553832383943,40.29083251953125,3809400
2021-12-08,40.46861989448162,40.50706163806852,39.95927962297775,40.14187240600586,2667600
2021-12-09,39.877586717980655,40.14667523492676,39.87278424993254,39.93524932861328,2642600
2021-12-10,40.20914942701732,40.535896962647286,40.05538609648599,40.49264907836914,3910000
2021-12-13,40.48304049903542,40.52628471733324,39.81032455279367,40.17070770263672,4438600
2021-12-14,40.012141664430665,40.074610428665856,39.32981705545275,39.62773513793945,2964800
2021-12-15,39.74303806921412,40.569517028834035,39.48356186100748,40.540687561035156,4153600
2021-12-16,40.69445321139831,40.776139152273736,39.978489613826774,40.146671295166016,5026200
2021-12-17,39.988107158320275,40.40134671682203,39.478766911518406,39.632530212402344,7068800
2021-12-20,39.09305543431617,39.32425921374231,38.568023600974875,39.08341979980469,2889600
2021-12-21,39.47838251127165,40.02749588938152,39.34833089010522,40.00822830200195,2559400
2021-12-22,39.96007109128468,40.494734830321775,39.85410117184779,40.456199645996094,3406000
2021-12-23,40.61996474953961,41.255780472401575,40.591061529239006,40.971588134765625,2730600
2021-12-27,41.082388162816784,41.87715897331934,41.082388162816784,41.87234115600586,1939800
2021-12-28,41.9060529680682,42.08908957760215,41.69411313340556,41.9638557434082,2261400
2021-12-29,41.86752266728962,42.546691575802285,41.819355519680826,42.35883712768555,2377400
2021-12-30,42.42626958800347,42.60448839206471,41.85307064000251,41.915687561035156,1668800
2021-12-31,41.891602944916656,42.320296753460546,41.87715316989655,42.12762451171875,2427800
2022-01-03,42.29140229559991,42.38773659061145,41.6122333885398,41.665218353271484,3852600
2022-01-04,41.8675177481368,42.16134209142116,41.694113097184804,41.795265197753906,4343000
2022-01-05,41.79527067362643,42.002392718571215,40.98123594575142,41.00050354003906,3522800
2022-01-06,40.95232583907628,41.26060362098655,40.85117374224268,41.03421401977539,4033000
2022-01-07,40.152738656588966,40.51399769895877,39.444670345557434,39.555458068847656,6535800
2022-01-10,39.11231998384977,39.47357911057838,38.74142889737227,39.459129333496094,4771400
2022-01-11,39.45912529422196,39.80111679152658,38.98708214157178,39.79148483276367,3416400
2022-01-12,39.97933826783097,40.258712838911656,39.5747298613699,39.92153549194336,3727200
2022-01-13,39.88300460318203,40.070859034091455,39.309805676863924,39.43022537231445,3316600
2022-01-14,39.078599384756274,39.70960110627044,38.90038058223712,39.30980682373047,4938400
2022-01-18,38.8907452290128,38.8907452290128,38.23566176792915,38.46205139160156,3603200
2022-01-19,38.6210073494909,38.93891345491741,37.77806942726136,37.81660461425781,4643000
2022-01-20,37.94183974676956,38.457235946849075,37.469796552261194,37.5275993347168,4541400
2022-01-21,37.5853966095106,38.009276310346756,37.045918699235706,37.10371780395508,6697200
2022-01-24,36.57868551916351,37.40717355869473,35.75501529611809,37.257850646972656,7415600
2022-01-25,36.64611741789177,36.94957368453293,35.91878153127535,36.61240005493164,8570800
2022-01-26,37.917756406574725,38.563204246233504,36.366750054667,36.771358489990234,10673800
2022-01-27,37.34455885285774,37.73953534382688,35.9187899665565,36.14036178588867,10778400
2022-01-28,36.17889995741358,37.15188965079588,35.71648868655601,37.14225769042969,6076000
2022-01-31,37.08926114022021,38.39461001987948,36.90622455106975,38.33680725097656,6604000
2022-02-01,38.26937523638928,38.43796573890612,37.70581198059173,38.11042404174805,4854200
2022-02-02,38.206760968637994,38.79922748943717,38.12487645740516,38.75105667114258,5714200
2022-02-03,38.29346388503978,38.58728824154733,38.03335689690601,38.086341857910156,4653600
2022-02-04,37.9370231628418,38.34163158923745,37.40717721997804,37.9370231628418,3804200
2022-02-07,38.08635320355695,38.34646026917472,37.4553549753419,37.5565071105957,4318200
2022-02-08,37.52278170889395,37.95147557493621,37.11816957947602,37.88404083251953,5434000
2022-02-09,38.40424996086803,38.77514099691839,38.26456267653501,38.529483795166016,5216800
2022-02-10,37.94183630716453,38.47168591101297,37.09889843275518,37.378273010253906,5864400
2022-02-11,37.47942606687098,37.53722884555576,36.005490122126126,36.21261215209961,6483400
2022-02-14,36.16444633813924,36.69911011716645,35.9380567069399,36.275230407714844,5137400
2022-02-15,36.988113549243046,37.19523556935537,36.7376385284518,36.9929313659668,5091000
2022-02-16,36.75208967350465,37.21931496871618,36.453447528959195,37.06517791748047,6348000
2022-02-17,36.766535220571285,36.8628694884235,36.32339170858427,36.35710906982422,4922400
2022-02-18,36.33303165370248,36.89659496187002,36.29449646812241,36.71837615966797,10957200
2022-02-22,36.501620006735344,36.77617678424367,35.89952148808395,36.09701156616211,5718000
2022-02-23,36.31857728068926,36.487164102615615,35.33595222228224,35.48527145385742,6946400
2022-02-24,34.49783246520154,36.246324957454775,34.247357464020354,36.178890228271484,6617600
2022-02-25,36.22706064370632,37.0603665510107,36.05365598871716,37.01701354980469,4100000
2022-02-28,36.463077154750835,36.79543664315563,36.14998893079976,36.61240005493164,5904200
2022-03-01,36.59314295194831,36.59314295194831,35.40821341774635,35.7020378112793,4920600
2022-03-02,36.00066764535153,36.86287302248083,35.875433820120776,36.68946838378906,5017200
2022-03-03,36.906235763192164,37.12780759892481,36.31376914542591,36.78099822998047,4668200
2022-03-04,36.33303165370248,36.92549818851385,36.10664203206656,36.71837615966797,4105000
2022-03-07,36.66539301254602,36.71837797661108,35.042134070108084,35.07585144042969,7362800
2022-03-08,35.04695274934023,35.91397243961566,34.54118850715785,34.940982818603516,8630000
2022-03-09,35.91397096915003,36.28486571154257,35.35522545939446,36.08256149291992,5728200
2022-03-10,35.49490208526528,36.07773283032826,35.22034539255104,35.77427291870117,4115000
2022-03-11,36.11145078341151,36.31857276026056,35.39856472881676,35.45636749267578,4592600
2022-03-14,35.71166054381855,35.971767497519934,34.218457224348,34.435211181640625,7703000
2022-03-15,34.68569540465973,35.43229542554295,34.68569540465973,35.36967849731445,7591600
2022-03-16,35.71166258231561,36.43899853094751,35.417838247931776,36.2366943359375,4674800
2022-03-17,36.06328935241773,36.56904983520508,35.98621898842125,36.56904983520508,3943400
2022-03-18,36.819522180420925,37.08926108506616,36.347475422374806,36.96402359008789,11868600
2022-03-21,36.82398011903259,37.22481908199021,36.582511396940575,36.727394104003906,6392600
2022-03-22,36.553534332143286,36.85295317308491,36.50523764274746,36.5583610534668,11387200
2022-03-23,36.336213894627825,36.54387715229979,35.838788894383924,35.84844970703125,5491600
2022-03-24,36.05128504110881,36.42797570084577,35.901571910928716,36.42314529418945,4974400
2022-03-25,36.59216583721955,36.66943759118371,36.18166977671498,36.54387283325195,5335800
2022-03-28,36.553538204103894,36.688760105887475,36.23479770602504,36.611488342285156,4612400
2022-03-29,37.07993417205328,37.408331761969535,36.80465999260289,37.36003875732422,3622200
2022-03-30,37.2199889097937,37.34555367773635,36.91090923833511,37.0461311340332,3578400
2022-03-31,36.92539261850042,37.104080780298204,36.38933181762695,36.38933181762695,5232800
2022-04-01,36.70323432014038,36.85294370213693,35.98848550429659,36.49557113647461,4240400
2022-04-04,36.466609739095276,36.838469973352154,36.389337974588614,36.69841766357422,4950000
2022-04-05,36.58733814424484,36.65494908490776,35.81946576883037,35.92571258544922,4122400
2022-04-06,35.50555990477354,35.61180673390115,35.085406678976646,35.283409118652344,5251600
2022-04-07,35.249601027394164,35.8774211431638,35.07091654123641,35.72288131713867,4699800
2022-04-08,35.61180301512025,35.74702489824555,35.225455303979395,35.389652252197266,3304400
2022-04-11,35.17716169605178,35.278581801795525,34.58315070252587,34.645931243896484,4420600
2022-04-12,34.92603351758679,35.254431105401466,34.51070704815881,34.67490768432617,5720000
2022-04-13,34.689391470645724,34.86324921509531,34.554169599300415,34.72802734375,4907200
2022-04-14,34.728033121284845,34.81978872952287,33.96016067479868,33.9891357421875,6106000
2022-04-18,33.873234280358645,34.303048339344606,33.73318197014112,34.01328659057617,6188800
2022-04-19,34.1098670474743,34.42377709264724,33.93118256855243,34.341678619384766,12284200
2022-04-20,34.70388616284926,35.384826065351234,34.70388616284926,35.032283782958984,5300200
2022-04-21,35.471754928432844,35.53936587800496,34.50105328763874,34.587982177734375,3813400
2022-04-22,34.3754853950944,34.64110244752343,33.501369851769915,33.53517532348633,4081000
2022-04-25,33.3564890525103,34.21128670573584,32.999116376228685,34.14850616455078,4703800
2022-04-26,33.96980885773556,34.07605565621211,33.07637556480342,33.10535430908203,5693600
2022-04-27,33.51102494313501,34.68456293931374,33.192288184103184,33.88288879394531,5461400
2022-04-28,34.44792464708332,35.67941277136561,34.25957936119874,35.52004623413086,7674200
2022-04-29,35.201308200286434,35.55868085892586,34.48173247714864,34.530025482177734,7644800
2022-05-02,34.48655732908638,34.84876033525341,33.74283338094773,34.573482513427734,5106600
2022-05-03,34.679739647340746,35.01779809783129,34.510712264355774,34.75701141357422,3855400
2022-05-04,34.84393469517904,35.73736816233337,34.51553711063085,35.70839309692383,4436400
2022-05-05,35.29305670108646,35.36549802874724,33.98429713688592,34.36581802368164,3357600
2022-05-06,34.056738735622716,34.201621407771995,33.390286549678756,34.008445739746094,4804600
2022-05-09,33.525520160653926,34.03260600636059,33.240588805966674,33.36614990234375,4898400
2022-05-10,33.96980769990269,34.06639737000706,32.912177525023814,33.34199142456055,4556400
2022-05-11,33.245410108802545,33.8732302264308,32.95564839471261,33.0184326171875,4727800
2022-05-12,32.834917506785445,33.303367441540345,32.54998616846182,33.14399719238281,4556200
2022-05-13,33.45789994664562,34.26923486453396,33.39511941583105,34.032596588134766,3819600
2022-05-16,33.68971238843715,33.897375607541164,33.31784854550868,33.583465576171875,3133600
2022-05-17,34.30304274331303,34.418946687008294,33.8925466924807,34.341678619384766,3598600
2022-05-18,33.90220470863924,34.16299135218508,32.7383274664743,32.82525634765625,4013400
2022-05-19,32.525834940896424,33.028090306645566,32.35197717257864,32.64173889160156,6403200
2022-05-20,33.023256899978904,33.095698244282126,32.21675235521865,33.04740524291992,5394200
2022-05-23,33.29371450422369,33.62211217207335,32.99429190913341,33.515865325927734,4250200
2022-05-24,33.332343369890445,33.515861971052445,32.72384479572759,33.31785583496094,3789400
2022-05-25,33.115021183851425,33.47722427555952,32.83974698153409,33.20195007324219,5315800
2022-05-26,33.346833608247024,33.964992977189816,33.13433994347777,33.76698684692383,4431000
2022-05-27,34.16300571873821,34.66526127850054,34.16300571873821,34.447940826416016,6475600
2022-05-31,34.235434799290104,34.501051864884474,33.79596364519427,34.220947265625,7559200
2022-06-01,34.28856170052688,34.39963894412612,33.27922411763057,33.457908630371094,5932200
2022-06-02,33.54966305348683,34.78115125997799,33.39029282109336,34.761837005615234,3711000
2022-06-03,34.28855225882507,34.4382616600638,34.076058643245226,34.23059844970703,4054000
2022-06-06,34.57831766958585,34.98398700818223,34.32236143291576,34.4092903137207,3196800
2022-06-07,34.09537557695271,34.60246125939437,33.960153710840146,34.573482513427734,3292000
2022-06-08,34.303048713355665,34.486567314375684,33.94084560231583,34.04709243774414,2650800
2022-06-09,33.88288748500537,34.12918288966802,33.332335496091915,33.390289306640625,2947200
2022-06-10,32.80110573590605,33.01359936066622,32.2553878267499,32.62242126464844,4857000
2022-06-13,31.917334160262804,32.221587110505375,31.371616170612334,31.497180938720703,5579600
2022-06-14,31.666208580481367,31.88352896007475,31.390934380220248,31.64689064025879,5036400
2022-06-15,31.946309355419388,32.41475921720198,31.458541555731127,31.931821823120117,4195800
2022-06-16,31.134976181806707,31.217074659251182,29.89382715480922,30.188417434692383,4922200
2022-06-17,30.265938163016852,30.750425718188957,29.878346640340485,30.474267959594727,7595600
2022-06-21,31.021735275419932,31.021735275419932,30.51302374969026,30.72135353088379,5201800
2022-06-22,30.43550961915633,31.00236104864654,30.319233634966277,30.69228744506836,6180600
2022-06-23,30.794028261278765,31.060496034780755,30.498490570455857,31.02173614501953,4160800
2022-06-24,31.43355179718741,31.94711112814379,31.312429906281615,31.903505325317383,6622400
2022-06-27,31.937417292181674,32.31047476259181,31.661259546191424,32.03431701660156,5087800
2022-06-28,32.203892373843416,32.40737628510463,31.3027451138613,31.35603904724121,3523400
2022-06-29,31.43354644903367,31.43354644903367,30.668057189800763,31.186460494995117,4113800
2022-06-30,30.755269382759863,31.47715664382578,30.66321741381016,31.191307067871094,4629400
2022-07-01,30.97328960349208,31.302741289431886,30.47426801221856,30.88608169555664,3889400
2022-07-05,30.353147251559406,30.992670701410606,29.931641731478017,30.982980728149414,4474400
2022-07-06,31.147706207305326,31.491691937211716,30.93937640509759,31.23006820678711,4518600
2022-07-07,31.491686023174026,31.98586162360693,31.302736202742672,31.888965606689453,5137600
2022-07-08,31.767851258563912,32.08761484352018,31.540141498915723,31.918041229248047,3488000
2022-07-11,31.632193465243322,31.78722933771321,31.37056973738537,31.477157592773438,3246200
2022-07-12,31.501378803463076,31.724246328744805,31.079877001576886,31.191307067871094,4003200
2022-07-13,30.658371652187768,31.312429107116667,30.561475620474845,31.08956527709961,2470800
2022-07-14,31.123478883534315,31.40932845743907,30.60507735777661,31.36572265625,3403200
2022-07-15,31.850209388377042,32.05853917544663,31.57405164238679,32.03431701660156,3164600
2022-07-18,32.16512758204322,32.30562941262917,31.47231024989678,31.598278045654297,2534000
2022-07-19,32.00524055844857,32.82402555209918,32.00524055844857,32.775577545166016,3347000
2022-07-20,32.74167792806429,33.4005814610565,32.6835380764423,33.2843017578125,2990200
2022-07-21,33.40540141186282,33.889888763427734,33.25521151570814,33.889888763427734,3015400
2022-07-22,33.91412363531144,34.15636737556367,33.560446148150895,33.8269157409668,3848200
2022-07-25,33.88505820759706,33.904438151887696,33.41995063366113,33.715484619140625,2856600
2022-07-26,33.73970672807567,33.83660274242578,33.42963504654008,33.6864128112793,3960600
2022-07-27,34.63117271025965,36.26873934632734,34.59241281800618,36.06040954589844,6711000
2022-07-28,36.29295997578574,37.31038297464536,36.15245815886354,37.165035247802734,5363800
2022-07-29,37.082680555095415,37.509028303299324,36.95186683593659,37.368526458740234,6845600
2022-08-01,36.90341289817242,37.60592200830896,36.90341289817242,37.07298278808594,4924200
2022-08-02,36.821053575035954,37.455731078827355,36.7968277191453,37.03422927856445,4486800
2022-08-03,37.150503417128604,37.59623105123306,36.99546755759895,37.402435302734375,4120000
2022-08-04,37.4751077883974,37.68343756348974,37.37336585586575,37.55262756347656,3242600
2022-08-05,37.12144525114299,37.591395168957725,37.00516555321696,37.56717300415039,2702000
2022-08-08,37.751268025327214,37.92083792414,37.47511027687593,37.586544036865234,3156600
2022-08-09,37.295845266350675,37.43150115998585,36.90825383052515,37.005149841308594,2458000
2022-08-10,37.75610966321734,38.12916339839092,37.542933988063204,37.94990539550781,3745600
2022-08-11,38.01289022032799,38.26966801346344,37.68828447037739,37.736732482910156,2741600
2022-08-12,37.93053483376638,38.53129842573841,37.89177493845281,38.507076263427734,2666800
2022-08-15,38.264828479946004,38.938265881458314,38.264828479946004,38.579742431640625,2488400
2022-08-16,38.48768857881596,38.71539829757418,38.38594664633073,38.5506706237793,2108200
2022-08-17,38.25997755234894,38.75415316415026,38.05164778447228,38.5845832824707,3838800
2022-08-18,38.7686881721722,38.96732982166725,38.60396419621207,38.82682800292969,2887800
2022-08-19,38.58458097612714,38.67178886668478,38.1533874329105,38.376251220703125,3369400
2022-08-22,37.71250178866748,37.925677452069635,37.39274198991019,37.50901794433594,2187600
2022-08-23,37.5138765418181,37.86270821942317,37.4508944819411,37.54779052734375,2121200
2022-08-24,37.48964081268796,37.567160585679815,37.266777009855716,37.32491683959961,2167200
2022-08-25,37.533248369647616,37.97413008609391,37.46057450314541,37.96928787231445,2494000
2022-08-26,37.95959656528093,38.00804457815529,36.52551394539045,36.564273834228516,2626400
2022-08-29,36.239674900457935,36.59819469879919,36.1960690932241,36.22029495239258,1966400
2022-08-30,36.35108862374559,36.39469441135722,35.764859319868094,35.93442916870117,2687200
2022-08-31,36.01195825485851,36.123388314523496,35.59529869187981,35.624366760253906,3202600
2022-09-01,35.46447994385921,35.614673567223385,34.9945302211979,35.585601806640625,2868200
2022-09-02,36.16215539817713,36.29781133937529,34.984850342282776,35.16411209106445,2333400
2022-09-06,35.275538153130924,35.56138773637967,34.9267065176021,35.2803840637207,3398200
2022-09-07,35.37244195623405,36.08463934472188,35.31914802265012,35.97320556640625,3100000
2022-09-08,35.77455585687557,36.29296103951352,35.58560602424989,36.27842330932617,2607600
2022-09-09,36.5206702992765,36.956709834870665,36.404394321900284,36.772605895996094,2820800
2022-09-12,36.90341685037987,37.01485061645508,36.6369509080773,37.01485061645508,5535800
2022-09-13,36.25904249701395,36.53520391876422,35.8230067068417,35.948970794677734,4991600
2022-09-14,35.94897100930559,36.041024817105274,35.474175329420056,35.81816101074219,3288800
2022-09-15,35.79878426553353,35.92959797213041,35.27553683183921,35.31429672241211,3096200
2022-09-16,34.92185685763012,35.35305039951611,34.669921309531766,35.23677444458008,7017200
2022-09-19,34.96957537428966,35.56713617309849,34.9015566777487,35.54770278930664,4536600
2022-09-20,35.24163685206429,35.290218460366724,34.73637997133294,35.05216598510742,5816600
2022-09-21,35.202775657286146,35.90236278854835,34.877274752922645,34.88698959350586,4548400
2022-09-22,34.75095668640497,34.799538298346704,33.77445034825662,33.78902816772461,3962400
2022-09-23,33.61898802777061,33.61898802777061,32.93883802602909,33.43923568725586,6061600
2022-09-26,33.33721782425873,33.789033934858004,33.04086512233125,33.17689514160156,3356600
2022-09-27,33.580129631967154,33.70644110326671,32.90483510306094,33.17689514160156,5033600
2022-09-28,33.1914681429596,33.87648119684439,32.95827118450905,33.70643997192383,3872600
2022-09-29,33.332354603390634,33.332354603390634,32.72021588261751,32.997135162353516,3241600
2022-09-30,32.87082904433516,33.36636752298304,32.48702792648642,32.5307502746582,4665800
2022-10-03,32.909686476943385,33.905626244254925,32.75422308808174,33.71129608154297,3820000
2022-10-04,34.3574314655757,34.81410664799402,34.299131323180255,34.78981399536133,4617400
2022-10-05,34.338014556864096,35.13476501911434,34.289432934832284,34.92100143432617,3252400
2022-10-06,34.974432717265266,35.53798975624448,34.90641772380766,35.173622131347656,4618200
2022-10-07,34.668367858298204,34.73152358368379,33.92505844056094,34.09023666381836,4645600
2022-10-10,34.40602337431089,34.46917910092722,33.40036878250293,33.67728805541992,3148000
2022-10-11,33.49753323546911,33.560692670937314,32.72507554830277,32.88053894042969,4292600
2022-10-12,33.0214219736428,33.099151801736085,32.603613491341946,32.623046875,3425000
2022-10-13,31.913746418409552,33.837607004527214,31.680549511059336,33.648136138916016,5381800
2022-10-14,33.949348349967494,34.08538205750206,32.525885199773136,32.57447052001953,4168200
2022-10-17,33.172026710880694,33.84246548727508,33.172026710880694,33.701576232910156,4495600
2022-10-18,34.69266198798646,34.87241433190915,33.70158148682237,34.041656494140625,4816000
2022-10-19,33.71129373223714,34.09509475754817,33.64813800903632,34.051368713378906,4063000
2022-10-20,34.45460134795969,34.45460134795969,33.34692437330196,33.58983612060547,5758400
2022-10-21,33.51695546406588,34.906410690222586,33.51695546406588,34.76066589355469,5250800
2022-10-24,34.775245545638505,35.13475388256997,34.33314440023794,34.80439376831055,6302400
2022-10-25,34.59549730530415,35.41654035627052,34.59549730530415,35.343666076660156,5647600
2022-10-26,35.465122597767575,35.9460869211938,34.69266485731151,35.557430267333984,7385800
2022-10-27,35.83919892854971,36.130696001625175,35.47483129374464,35.897499084472656,7170400
2022-10-28,36.101537977117886,37.25780011526197,36.082104595090236,37.13148498535156,5418800
2022-10-31,36.89343721860622,37.32096055779194,36.79627029615099,36.839996337890625,4964800
2022-11-01,37.17521693185669,37.452136210944275,36.63109692047875,37.29667282104492,5904600
2022-11-02,37.014895734934946,37.24808895240119,35.92664836496125,35.96551513671875,5387600
2022-11-03,35.48454932716318,36.28129958057296,35.30965256845964,36.07239532470703,5144000
2022-11-04,36.7233965856079,37.12177541388274,36.15012841388944,37.05375671386719,5406200
2022-11-07,37.165501584427346,37.165501584427346,36.60194448714542,36.84485626220703,5482400
2022-11-08,36.956596515317166,37.2140823983021,36.524213861523705,36.89829635620117,4643400
2022-11-09,36.69911102316309,36.883722635853935,36.06753893223525,36.184139251708984,3696000
2022-11-10,37.40840740775052,38.457787888197544,37.27237742840494,38.409202575683594,6567000
2022-11-11,38.627833942067134,38.97276823960417,38.32662198765714,38.535526275634766,5422200
2022-11-14,38.4383646657785,38.904754878200066,38.2100269801415,38.21974182128906,4174400
2022-11-15,38.963050344236436,39.17681390942912,38.214885279141704,38.72013854980469,4578200
2022-11-16,38.60353138430726,38.89502471671526,38.33633070732443,38.42863464355469,3467000
2022-11-17,37.845652634065615,38.39949114572917,37.71447820909624,38.34605026245117,2713800
2022-11-18,38.9096024408707,38.963043322538056,38.38491587642443,38.72499084472656,3770400
2022-11-21,38.535518920478644,38.88531242489016,38.46264465596973,38.65697479248047,4360400
2022-11-22,38.511227451406086,38.98247684235591,38.375197463614214,38.904747009277344,6554800
2022-11-23,38.99706177399333,39.27884037347733,38.78815746148487,38.899898529052734,2999200
2022-11-25,38.86588104981385,39.19624118699884,38.734710332148,39.03105926513672,1587400
2022-11-28,38.724999540019155,38.75414777055022,37.617322301358705,37.806793212890625,4622800
2022-11-29,37.80193079243499,38.02540918983147,37.38412222574688,37.602745056152344,3327800
2022-11-30,37.651327707204274,39.079650228254174,37.48614946801499,39.074790954589844,5474600
2022-12-01,39.3517032360915,39.50230733398896,38.982476340736724,39.28854751586914,3311600
2022-12-02,38.788145931309536,39.298262081960885,38.58410095366464,39.167091369628906,2680600
2022-12-05,38.86102570987661,38.90475175788346,38.316905692295336,38.613258361816406,4107600
2022-12-06,38.59867392255284,38.69098156965202,37.77763476351874,38.0254020690918,2444600
2022-12-07,37.88937430816002,38.22945298729824,37.685329324600616,37.92338180541992,3031200
2022-12-08,38.20030588758906,38.69098873000065,38.132290884467416,38.64726638793945,4553200
2022-12-09,38.56466615728362,38.73470733896822,38.10799461068376,38.14200210571289,2823400
2022-12-12,38.190588834031345,38.967905757906166,38.08856633526085,38.95819091796875,4761000
2022-12-13,39.837530198328885,40.19703857936081,39.23511004779496,39.82295608520508,7147800
2022-12-14,39.793811420426856,40.255342341171016,39.19624678309368,39.70150375366211,6692800
2022-12-15,39.09421619563124,39.15251264129528,37.913664985927134,37.967105865478516,4398800
2022-12-16,37.62702730405332,37.937954036884214,37.354967339461055,37.72905349731445,9122200
2022-12-19,37.69495595449365,37.821613610492065,36.80835979568388,36.99834442138672,4433200
2022-12-20,36.993479067118166,37.33447619141803,36.891179929828205,37.13475036621094,4941400
2022-12-21,37.39779173668669,37.60239366532222,37.12012167274074,37.40266418457031,3649000
2022-12-22,36.99834368650311,37.16884594628687,36.40890374198038,37.05192947387695,3697600
2022-12-23,36.98372723225626,37.10551242760741,36.54529978567427,36.93014144897461,2791000
2022-12-27,36.99833830062272,37.3831799372906,36.6963134156702,37.19319534301758,3113400
2022-12-28,37.12012107471395,37.35395025370653,36.404027344087005,36.48196792602539,2285200
2022-12-29,36.81322682372455,37.548810406758065,36.81322682372455,37.32472610473633,2254600
2022-12-30,37.027577262946494,37.14936247614969,36.66709035592039,37.090904235839844,2486200
2023-01-03,37.36856845088575,37.45138149075768,36.77912855839098,37.21755599975586,5085200
2023-01-04,37.72905610058212,37.96288533616386,37.30037350470349,37.768028259277344,4263200
2023-01-05,37.42215528468904,37.69982538592147,37.25165675175496,37.36369705200195,6826400
2023-01-06,37.98724687231718,38.542587169632206,37.69983182491946,38.274658203125,3642200
2023-01-09,38.51335248875463,39.17586430900319,38.30875423395157,38.54258346557617,3944800
2023-01-10,38.54745133380702,38.80076663877114,38.34772553238287,38.63026809692383,2946600
2023-01-11,38.893316763399774,39.31225811722404,38.7617903925894,39.30251693725586,4276400
2023-01-12,39.38532851833319,39.740942897738755,39.04433148322287,39.40968704223633,4151000
2023-01-13,39.12227354349894,39.37071637363127,38.85434835341698,39.15150451660156,4139400
2023-01-17,39.214822762428845,39.740935562278636,39.17585061801296,39.30738067626953,4026800
2023-01-18,39.49250699053887,39.65326435662839,38.35746796318866,38.440284729003906,7374000
2023-01-19,38.19670820094631,38.30387604459932,37.41241129181785,37.694950103759766,5372800
2023-01-20,37.850842515748205,38.04082714970713,37.519586589457575,38.03108596801758,5883000
2023-01-23,38.07005665707975,38.77153692590654,37.89955810967705,38.440284729003906,4743600
2023-01-24,38.38669364864309,38.956647449930095,37.982365922975596,38.698463439941406,4968800
2023-01-25,36.50146229625353,38.737436907024794,36.29199159209196,38.65949630737305,7761000
2023-01-26,38.742310011634835,38.815381880200384,37.92878570919282,38.18696975708008,5834600
2023-01-27,37.76803005252102,38.67411234396334,37.58291786481391,38.313629150390625,5188600
2023-01-30,38.104156363520225,38.47925316777625,38.006725967448176,38.13825607299805,3428600
2023-01-31,38.1333836153389,38.873839758959036,37.99698477745876,38.859222412109375,3985200
2023-02-01,38.72769309448583,39.72633320808628,38.60590789607549,39.52660369873047,4589000
2023-02-02,39.8529848776822,40.18911319553519,39.56557360970114,39.989383697509766,5367600
2023-02-03,39.585066010611264,40.16476108749296,39.53148022046233,39.76043701171875,5825400
2023-02-06,39.45352371011745,39.94553685100017,39.29277010593413,39.84811019897461,4533600
2023-02-07,39.624033800996784,39.7312053795298,38.85435410502171,39.62890625,6542400
2023-02-08,39.370718538810216,39.901703933071715,39.258674521698026,39.59480285644531,5225600
2023-02-09,39.96015407441271,39.98451259790617,38.976131420652756,39.12714385986328,5260200
2023-02-10,38.92742325450814,39.015105030903435,38.57668128256949,38.9030647277832,4339400
2023-02-13,39.034593754796695,39.60455135612438,38.99075286362744,39.511993408203125,4141200
2023-02-14,39.32687759399414,39.69710191828036,39.03946259539931,39.32687759399414,4264200
2023-02-15,39.14177221288504,39.72147109750048,39.14177221288504,39.682498931884766,6331200
2023-02-16,39.22943851638261,39.88707769359018,39.22943851638261,39.633766174316406,5853800
2023-02-17,39.42430530929044,39.6971029694808,39.30739255729305,39.473018646240234,3451600
2023-02-21,39.01023365705928,39.07356061903051,37.91903565901504,37.9580078125,5018400
2023-02-22,37.90929527148586,38.070052620530355,37.48548145580198,37.60239791870117,5182400
2023-02-23,37.95800831950042,37.99210802510795,37.31011019636822,37.82160949707031,4585000
2023-02-24,37.324729473977996,37.47086948418102,37.12987241045128,37.2760124206543,4395000
2023-02-27,37.660851154147885,37.92390761185073,37.480611450665826,37.490352630615234,3518600
2023-02-28,37.388052519703116,38.011592084335135,37.25165370451349,37.76314926147461,6641000
2023-03-01,37.704700424878304,38.18696879876482,37.67546944823187,37.855712890625,6366800
2023-03-02,37.714434545485005,38.21132017296715,37.56829455596995,38.17234802246094,3361400
2023-03-03,38.41592900740442,38.693599152486,38.11877278168328,38.56207275390625,3572200
2023-03-06,38.77154302000234,38.90307314623656,38.46464558643946,38.54745864868164,4183800
2023-03-07,38.59129745892932,38.59129745892932,37.91904072948264,38.0700569152832,4373200
2023-03-08,38.21619543110818,38.66436780529329,38.070055416634546,38.63026809692383,5018600
2023-03-09,38.77152859629738,38.91767230072506,37.8995499674023,37.972618103027344,4490200
2023-03-10,38.04083342231152,38.09929167185727,37.01296947974547,37.26628112792969,3942600
2023-03-13,37.00322179802174,37.52446240503341,36.68171074116663,37.144493103027344,4854400
2023-03-14,37.655991618367906,38.14800123263075,37.27601860894526,37.80213165283203,5484000
2023-03-15,37.21755772172048,37.21755772172048,36.423515842124296,37.04218673706055,5402400
2023-03-16,37.02757392187818,37.909297596601036,36.78887224959379,37.8605842590332,4162000
2023-03-17,37.90442130706235,37.96287953617391,37.16884143616775,37.40753936767578,9456800
2023-03-20,37.500353604459974,38.07187416034859,37.42219927250118,37.93998336791992,4628200
2023-03-21,38.34052474559667,38.491955015756155,37.964399428346006,38.28190994262695,4364800
2023-03-22,38.17445445690501,38.5652335768085,37.88136918528204,37.92044448852539,5306200
2023-03-23,38.0523336678885,39.05370861399164,37.93510030957201,38.286800384521484,5784400
2023-03-24,38.26726006213454,38.41380455202109,37.72505439382917,38.39915084838867,4415800
2023-03-27,38.48707815379966,38.72643068405679,38.19887497400403,38.24283981323242,4767400
2023-03-28,38.154909406344466,38.25260324045148,37.939978499171986,38.145137786865234,4601200
2023-03-29,38.56523836633145,39.083026261511684,38.4089259536009,38.985328674316406,4438000
2023-03-30,39.23444015834436,39.42494573320853,39.05370247564575,39.4005241394043,5310600
2023-03-31,39.51776514887245,39.957394917259194,39.47380030864307,39.91831588745117,5347400
2023-04-03,39.649643131198864,39.82549499826118,39.444483861886354,39.674068450927734,5360400
2023-04-04,39.571492399997,39.742458473240674,38.78993054603954,38.89739227294922,5911200
2023-04-05,38.667812083307446,38.74108059688227,37.9692903485734,38.12560272216797,4674600
2023-04-06,37.876476570962396,38.101175363069366,37.66643148078706,37.925323486328125,3632400
2023-04-10,37.632239058722234,38.32098915145855,37.500348285002396,38.30633544921875,3642200
2023-04-11,38.34052645598191,38.53591783708516,38.18909990584768,38.19886779785156,2941600
2023-04-12,38.47729599519229,38.692226868597196,38.03767008399906,38.154903411865234,5127000
2023-04-13,38.3258817760839,38.531041097483325,37.99860327859699,38.41869354248047,4043800
2023-04-14,38.41868357685545,38.67757556672053,37.93509280848897,38.169559478759766,4580600
2023-04-17,38.07186634818354,38.42357008678358,38.018133625520726,38.408912658691406,4779200
2023-04-18,38.7264256384035,38.81435157862312,38.096290354626376,38.30633544921875,3936400
2023-04-19,37.847165226137406,37.949744855758226,37.50034359155892,37.783660888671875,7167200
2023-04-20,37.593159375740065,37.8764767033446,37.334267369294146,37.69085693359375,5728400
2023-04-21,37.66643285951422,37.79831990850732,37.285421688222065,37.534542083740234,4522200
2023-04-24,37.48081436252234,37.72505268340555,37.446621146669926,37.612701416015625,6724800
2023-04-25,37.49546708209645,37.51988867747565,36.53316752676984,36.57224655151367,7824200
2023-04-26,36.03491947428341,36.31823681504619,35.170317476112594,36.103309631347656,10278800
2023-04-27,36.01050269082362,36.665059675797636,35.68322419833661,36.533172607421875,10047800
2023-04-28,36.49897229099915,36.89463714597641,36.49897229099915,36.86532974243164,6615800
2023-05-01,36.87509827386822,37.422193419131645,36.836022977391444,37.33915328979492,4208800
2023-05-02,37.226804128317184,37.35380909767386,36.513628684174456,36.81159973144531,5972200
2023-05-03,37.02164479682289,37.15841765901386,36.49897494386112,36.55270767211914,5624000
2023-05-04,36.37685504139433,36.625979164885,36.08865189328141,36.43058776855469,5867800
2023-05-05,36.83114406319671,37.08515030836349,36.640638447626266,36.98257064819336,4588600
2023-05-08,37.153527211610964,37.29518586599281,36.63085742388921,36.80670928955078,2680800
2023-05-09,36.606434631862925,36.8750945040361,36.489197574075696,36.728553771972656,3095600
2023-05-10,37.124224763623744,37.17795749234515,36.36708447839006,36.86044692993164,4412200
2023-05-11,36.8848797151068,36.909301316060386,36.53317586569553,36.694374084472656,6760800
2023-05-12,36.88487040255938,36.953256830814325,36.34754686907875,36.684593200683594,6605000
2023-05-15,36.77252028205642,37.02653021784145,36.36220169979269,36.99721908569336,6885000
2023-05-16,36.80182935054691,36.92394851413664,36.489204589899686,36.51362991333008,4274800
2023-05-17,36.74809640147184,36.943484060811265,36.35731362923157,36.86532974243164,5657000
2023-05-18,36.85067953132187,37.29030553325965,36.7578677755976,37.19261169433594,5932000
2023-05-19,37.13887110840566,37.31960877163982,36.967905063065395,37.02652359008789,4923000
2023-05-22,36.99722453606365,37.41242898931611,36.8018331090091,37.26588821411133,3379200
2023-05-23,36.938602626191525,37.09491499247412,36.46477971774033,36.46966552734375,4539000
2023-05-24,36.2156550675687,36.279155684351466,35.546440779461165,35.64413833618164,9083800
2023-05-25,36.05445753884575,36.28404214276874,35.805337150010025,36.11796188354492,18997800
2023-05-26,36.38662733229167,37.5687437459237,36.381745248709464,37.42219924926758,12798000
2023-05-30,37.749475088286005,37.89113376464733,37.42219662571732,37.50035095214844,7579000
2023-05-31,37.20727177539139,37.4270885408213,36.69437344295169,36.855567932128906,15452400
2023-06-01,36.91907110548569,37.08026931626217,36.376861652351444,37.03630447387695,6905400
2023-06-02,37.36357669552726,38.02790521598736,37.26099704958899,37.89113235473633,4236200
2023-06-05,37.91554961661181,37.91554961661181,37.368454561134726,37.466148376464844,4357600
2023-06-06,37.5247769446315,37.920441847426005,37.4319651864822,37.85694122314453,4895000
2023-06-07,37.964399841056206,38.540802346133994,37.88135971809275,38.472415924072266,4813000
2023-06-08,38.535927455118305,38.614085517779024,38.184223626708174,38.516387939453125,3824000
2023-06-09,38.69712235343893,38.78504830301873,38.115833924173494,38.213531494140625,4383000
2023-06-12,38.3112202901168,38.956009259828946,38.277027076828304,38.88762283325195,3948000
2023-06-13,39.039049960556625,39.507987061150544,38.77527214270114,39.47867965698242,6766200
2023-06-14,39.43471836555747,39.786418394265844,39.17094054894061,39.454254150390625,5312400
2023-06-15,39.380985207340615,40.24070134821665,39.380985207340615,39.991580963134766,4709400
2023-06-16,40.41275470899088,40.471523998366905,40.060150181830565,40.2315559387207,7437000
2023-06-20,39.825066773652615,39.849554905509656,39.48225534584007,39.692840576171875,5273200
2023-06-21,39.51165051673349,39.918129720412644,39.45777959883069,39.84956741333008,4438600
2023-06-22,39.89362905921512,39.89362905921512,39.51163811497705,39.692840576171875,3762400
2023-06-23,39.2765735629384,39.722232255425,39.07578503485617,39.27167892456055,9982200
2023-06-26,39.49205656925076,39.71733323099798,39.32065081970017,39.452877044677734,3232000
2023-06-27,39.58020366132789,40.37846675834965,39.46756347641579,40.2756233215332,3887200
2023-06-28,40.23155149388951,40.491109287984784,40.07483714256605,40.412750244140625,3958000
2023-06-29,40.461726809753046,40.89269034494373,40.4078559008086,40.868202209472656,4241000
2023-06-30,41.19142094027047,41.73012620542773,41.068987755627255,41.6027946472168,5446400
2023-07-03,41.39221481665377,41.51464801725911,41.16693817590371,41.176734924316406,2495400
2023-07-05,40.82413000844089,41.240402176872074,40.677208661293385,41.06899642944336,3384400
2023-07-06,40.63312827596833,41.020017610263594,40.60864014307244,40.990631103515625,3867800
2023-07-07,40.897583260843184,41.33344511222799,40.897583260843184,40.951454162597656,3033600
2023-07-10,40.951455183432714,41.58810553656552,40.67720229411038,41.56851577758789,4313000
2023-07-11,41.59300871559686,41.64687962491787,41.13755704175145,41.553829193115234,3787600
2023-07-12,41.872152263315776,42.02396822793207,41.583211719515134,41.90153503417969,4295400
2023-07-13,41.9847911044886,42.06314640307773,41.779100505917704,41.97989273071289,4183800
2023-07-14,41.90153924412148,41.95541015369423,41.21591627931369,41.43629455566406,3622200
2023-07-17,41.41670533191335,41.78890332932931,41.29427212427066,41.7154426574707,4135600
2023-07-18,41.56851708028609,41.872152749408144,41.56851708028609,41.77910232543945,3360000
2023-07-19,41.70074904947944,41.79869411583125,41.250195766077454,41.69095230102539,3729400
2023-07-20,41.57832316447375,41.65178384534613,41.0738988849104,41.29427719116211,3565800
2023-07-21,41.22570330871905,41.431390168310095,40.93186440410836,40.951454162597656,5152400
2023-07-24,41.09837648733284,41.269782223430006,40.721283867919084,40.936763763427734,4026800
2023-07-25,40.848611182198425,41.563620561284225,40.78004515854936,41.28936767578125,6187800
2023-07-26,41.69095762202625,43.51276448505881,41.59301254317374,43.39033126831055,10875800
2023-07-27,43.84578507901336,44.21308474680766,43.32177103574811,43.47358703613281,8750000
2023-07-28,43.75272395041536,43.80659485411326,42.66552033777069,42.88589859008789,9105000
2023-07-31,42.88590123316694,43.463786087788755,42.81733893993764,43.2483024597168,5590000
2023-08-01,43.19933134772666,43.52255680046556,42.99854283562679,43.400123596191406,4158400
2023-08-02,43.042620902762756,43.50297098825708,43.02303113993691,43.282588958740234,5910400
2023-08-03,43.052406900923856,43.478471992798234,42.88099745309493,43.3315544128418,5791200
2023-08-04,43.30217188047513,43.48827272973692,42.71449403400488,42.7536735534668,3224000
2023-08-07,43.130764403371295,43.73313734747359,43.09158488549898,43.52744674682617,4060600
2023-08-08,43.30218127176855,43.5764342311168,42.9544713679538,43.47358703613281,3587000
2023-08-09,43.56173463003222,43.64499205248224,43.23361452391028,43.311973571777344,5105600
2023-08-10,43.43929573071874,43.75272440840675,42.99364084752921,43.05241012573242,3086200
2023-08-11,42.97405471092153,42.97405471092153,42.557782563558796,42.709598541259766,2839200
2023-08-14,42.64593663891511,42.96915837067046,42.60675711495536,42.85162353515625,5598400
2023-08-15,42.577377687503926,42.76837321136705,42.40107355218945,42.513710021972656,3582600
2023-08-16,42.37168295532692,42.5283973120187,42.03376984217698,42.05825424194336,2697200
2023-08-17,42.30311780848731,42.33250431713863,41.64197927748599,41.813385009765625,3840400
2023-08-18,41.41180916034157,41.87215924120335,41.348145234072135,41.739933013916016,2999800
2023-08-21,41.69585111276533,41.99948679982564,41.602800683299385,41.85746383666992,3414000
2023-08-22,42.038659509279206,42.26883451078212,41.81828125561638,42.019073486328125,3066800
2023-08-23,42.14151135047623,42.44514331260971,41.690954309009044,42.29332733154297,4035600
2023-08-24,42.26394066756194,42.567572601749426,41.877051320627125,41.89174270629883,3971800
2023-08-25,42.21986482298717,42.415758692966776,41.77910454962424,42.26394271850586,2954400
2023-08-28,42.49901243061625,42.62634400672917,42.342298081694494,42.43534851074219,2399600
2023-08-29,42.40595927459077,43.071996148768925,42.35698674427037,43.05241012573242,3028800
2023-08-30,42.94467119386614,43.28258429116724,42.92997980742237,43.23851013183594,1836000
2023-08-31,43.390330786099774,43.57153328996493,43.145464355324535,43.282588958740234,4757200
2023-09-01,43.58621848976923,43.610706623916094,43.21891889575432,43.375633239746094,3556800
2023-09-05,43.400125646893855,43.40991865969797,43.02792764213152,43.0817985534668,3124200
2023-09-06,43.052408456754456,43.50296169641916,42.90548713512428,43.0768928527832,4006800
2023-09-07,42.68021929930454,42.871214814913884,42.26394711749867,42.48432540893555,4544000
2023-09-08,42.1366091633726,42.503908751195205,41.93581692857456,42.063148498535156,4784000
2023-09-11,42.32760933099219,42.34230071831142,41.72523629634838,42.33740234375,4768400
2023-09-12,42.21986646583239,42.6018574721559,42.190483691919795,42.41086196899414,4349600
2023-09-13,42.366783142089844,42.557778624216446,42.11212000834469,42.366783142089844,4935000
2023-09-14,42.557778624216446,42.58716139489299,42.16599091216137,42.366783142089844,4173400
2023-09-15,42.214962362844716,42.489215248817764,41.779100505917704,41.97989273071289,5692600
2023-09-18,41.95044492928843,42.544480292974875,41.90135211909008,42.333377838134766,3420800
2023-09-19,42.24991048117308,42.40700970083226,41.92098457525243,42.36282730102539,3987400
2023-09-20,42.53465484919514,42.5592031243903,41.596969916286845,41.6362419128418,4516000
2023-09-21,41.41041198339428,41.508601338561164,40.909659381436406,40.91456604003906,4635000
2023-09-22,40.94893608234188,41.26804119386871,40.845836320617295,40.90966033935547,3733800
2023-09-25,40.74764564093189,41.06675445831236,40.66418750662116,40.87528991699219,4574600
2023-09-26,40.63964241322854,40.747648828687495,39.85414631744634,39.991607666015625,7929400
2023-09-27,40.21743217481033,40.53163057105569,39.947419917855264,40.43344497680664,6639400
2023-09-28,40.457997328293914,41.4791403463026,40.35980797860221,41.27785873413086,5292800
2023-09-29,41.51351003164336,41.685340475221174,41.1649462311857,41.23367691040039,5709200
2023-10-02,40.91456388005668,41.05693562837681,40.359808098429205,40.57582092285156,4186400
2023-10-03,40.4285356465294,40.74273405111455,40.21252658433987,40.34507751464844,4739600
2023-10-04,40.457999584291514,40.99802792831614,40.31562782845523,40.91456604003906,4150000
2023-10-05,41.1354880092311,41.57242032598827,40.28616790459456,40.5709114074707,4130200
2023-10-06,40.42853827130399,41.150214066218986,40.34508013400461,40.92929458618164,4821200
2023-10-09,40.521817906907444,40.93911234605743,40.315625889286146,40.80165100097656,4175800
2023-10-10,41.0569345460422,41.36131590465506,40.90474573950608,40.97347640991211,5446600
2023-10-11,41.07657212016339,41.61169375938044,41.0716654619844,41.55278015136719,5374400
2023-10-12,41.80807217217873,41.822799639017475,40.97347951108784,41.307315826416016,5863200
2023-10-13,41.06675195315971,41.08147941766431,39.88359569741914,40.20761489868164,8343000
2023-10-16,40.63964352577294,41.15021693839395,40.51690964039888,40.9342041015625,5586400
2023-10-17,40.68873009291713,41.17966555914917,40.59054449788687,41.07166290283203,4980800
2023-10-18,40.68873560507412,40.75255962147644,40.02597338498366,40.0308837890625,5532800
2023-10-19,40.03088559316899,40.23216722298236,39.466308955965864,39.71177673339844,6175600
2023-10-20,39.73631931547103,39.73631931547103,39.083374222132186,39.20610809326172,5768600
2023-10-23,39.0293793596454,39.45649467084394,38.793728628681066,38.87228012084961,6530200
2023-10-24,39.08337912121085,39.23066128324422,38.68572252747809,38.91155242919922,5558400
2023-10-25,38.95082245254239,39.5006715846584,38.626806956244955,39.10792541503906,10796400
2023-10-26,39.544854401200915,39.80995626425146,39.00973278046893,39.373023986816406,8172200
2023-10-27,39.171746896904715,39.46630746962213,38.76426950278284,38.93609619140625,4311400
2023-10-30,39.26992893596028,39.49085215457003,38.828086244281344,39.26502227783203,5931200
2023-10-31,39.19137907630481,39.677404137983196,39.02936947389857,39.54485321044922,5563000
2023-11-01,39.60867082100927,40.13397158365879,39.46138869312843,40.07505798339844,5783600
2023-11-02,40.28616432183302,40.84583046982886,40.28616432183302,40.79673767089844,6155400
2023-11-03,41.194402735113286,41.80316175264946,41.10603418857248,41.61660385131836,5342400
2023-11-06,41.77370693184101,41.827710145578415,41.209134008199314,41.41041564941406,4014800
2023-11-07,41.27294649451291,41.73933371179708,41.19439876379392,41.493865966796875,3612800
2023-11-08,41.631334047706154,41.85225353589632,41.356407606543655,41.80807113647461,3962600
2023-11-09,42.22045659048394,42.30882513782054,41.67551783949837,41.758975982666016,4261200
2023-11-10,42.05354448045041,42.573935007811656,41.778618002799966,42.51993179321289,4447800
2023-11-13,42.51991925289774,42.544467523399504,42.26954112683255,42.402095794677734,3905000
2023-11-14,42.961770718695654,43.71290150547943,42.721209604145066,43.5508918762207,5979800
2023-11-15,43.7129020690918,44.06146586210144,43.61471271121097,43.7129020690918,4711800
2023-11-16,43.84054203334564,44.22347112742309,43.63434627492339,43.96327590942383,4772800
2023-11-17,44.18419315280104,44.18419315280104,43.894543017769884,44.03691101074219,6442800
2023-11-20,43.95345510183481,44.140012990619674,43.70798734967843,43.96327590942383,4121400
2023-11-21,43.973089666965706,44.17928166435232,43.909269404595676,44.02218246459961,4130800
2023-11-22,44.13510309597063,44.385481254809896,44.01236921847657,44.22837829589844,4284400
2023-11-24,44.21856345666642,44.36093521118164,44.15474318555583,44.36093521118164,1780400
2023-11-27,44.19401410803274,44.4493026773547,44.00254955381167,44.24311065673828,5864000
2023-11-28,44.17928664364661,44.36584453943825,44.09091809972973,44.1400146484375,4098600
2023-11-29,44.429670802371525,44.562221763357,44.19893047626597,44.2725715637207,3567400
2023-11-30,44.41493840617808,44.748774719464805,44.19401516832519,44.670223236083984,7651600
2023-12-01,44.86168135063859,45.426257883330464,44.74385788803327,45.303524017333984,8574000
2023-12-04,44.95496698614925,45.26425502615315,44.827322697741224,45.10224914550781,6307200
2023-12-05,44.92059815389037,45.03351496668665,44.645675473051575,44.83222961425781,7027200
2023-12-06,45.16606725365217,45.51463101886221,45.08260911526541,45.27898406982422,7053600
2023-12-07,45.3035249827374,45.47535164968597,45.08260551745215,45.40171432495117,4065200
2023-12-08,45.372260029463476,45.87301635924246,45.30843976001905,45.769920349121094,11764200
2023-12-11,45.9761129172317,46.8254292826317,45.97120251320337,46.75669860839844,7724800
2023-12-12,46.76161192899723,47.05617251487483,46.624150571957095,46.864707946777344,4559600
2023-12-13,47.01198647313918,47.51273905581213,46.83524938618619,47.19363021850586,7513600
2023-12-14,47.58637344936457,48.5387894235602,47.46854998979138,48.50933074951172,8113400
2023-12-15,48.58297875536284,49.059186810476795,48.509337678033944,48.74007797241211,11247800
2023-12-18,48.6662802019183,48.77944404892307,48.20377468670024,48.49406814575195,4999200
2023-12-19,48.62691381845458,48.685954515753025,48.366140728428626,48.4891471862793,4131800
2023-12-20,48.30217961778157,48.39074442611429,47.83967784436363,47.86427688598633,8556400
2023-12-21,48.228368427414395,48.430100812131826,47.859349068514845,48.3612174987793,4583000
2023-12-22,48.621990883669795,48.86308248191707,48.52358722222248,48.715476989746094,4065600
2023-12-26,48.68103675832454,49.08449778824712,48.68103675832454,48.9516487121582,1910600
2023-12-27,49.03037923032648,49.03037923032648,48.76960611700357,48.94181442260742,2481200
2023-12-28,48.991017372747606,49.02545903465111,48.74008311953094,48.92705535888672,2088600
2023-12-29,48.88768464701187,49.054971620097945,48.63675043352376,48.77451705932617,2681200
2024-01-02,48.20376953956669,48.20376953956669,47.41652898889603,47.642860412597656,5281600
2024-01-03,47.33780624509275,47.33780624509275,46.75721559602189,46.78181838989258,6143000
2024-01-04,46.21106782143351,46.85070294030125,46.19630764626662,46.56040573120117,4943600
2024-01-05,46.39311737154121,46.781818239521044,46.275032219831914,46.47676086425781,4018800
2024-01-08,46.80149823888394,47.534615673530524,46.77689544587292,47.51985549926758,4602400
2024-01-09,46.963863966080915,47.35256482219538,46.89006309467749,47.160675048828125,3249200
2024-01-10,47.14591691996778,47.48049464899591,47.00815028222549,47.337806701660156,3826400
2024-01-11,47.33780661368219,47.500176045230695,46.806417794355816,47.441131591796875,4073800
2024-01-12,47.66254254300424,47.741264722211085,47.27384169467416,47.480491638183594,3089000
2024-01-16,47.30828510951306,47.564136893764505,46.9343444212755,47.30336380004883,4461600
2024-01-17,46.978624107839494,47.268917522253716,46.619443629235604,46.90481948852539,4180800
2024-01-18,47.16559567949912,47.61333722629337,47.00322625702971,47.578895568847656,5668400
2024-01-19,47.90363158256129,48.09552134182611,47.495249272799185,48.02663803100586,7022000
2024-01-22,48.03647895477397,48.45470390050424,47.93315398411348,48.20376968383789,5512800
2024-01-23,48.27757159728097,48.316930807328994,47.7461828461147,48.18900680541992,6778400
2024-01-24,49.73889219178446,50.71310504248745,48.76468309494086,49.52732467651367,13113800
2024-01-25,48.91719690511405,50.078377921800254,48.58754056876339,49.601112365722656,8276400
2024-01-26,49.60112367765948,49.98982454131897,49.305908924737885,49.55192184448242,4483400
2024-01-29,49.27639187257795,49.91602325439453,49.17798444578036,49.91602325439453,4624400
2024-01-30,50.4326526658343,50.71310726708992,50.280125844372684,50.57041931152344,6055800
2024-01-31,50.37360890985203,50.526139487295715,49.71921733372252,49.74381637573242,5675000
2024-02-01,49.81269699398568,50.41296914354611,49.674930353862194,50.393287658691406,5098200
2024-02-02,50.221075556875405,51.219887376021546,50.221075556875405,50.904991149902344,5413200
2024-02-05,50.826270950518285,50.87055147442003,50.21123864837678,50.67374038696289,4179400
2024-02-06,50.649141784099356,50.92467505660058,50.33916309867618,50.565494537353516,5496600
2024-02-07,50.69342484415181,51.34782015293544,50.50645636472483,51.29861831665039,4974400
2024-02-08,51.32813570341597,51.647953251588326,51.31829683827095,51.59383010864258,4077600
2024-02-09,51.66270910094952,51.864441481196,51.43637768297034,51.805397033691406,3286400
2024-02-12,51.80047761561948,51.98744982928012,51.598748981867686,51.67747116088867,3726400
2024-02-13,50.7623019138674,51.06243795825893,50.31947793412095,50.718021392822266,5044600
2024-02-14,51.03783928153363,51.28385218826184,50.86562724373663,51.22480773925781,4316400
2024-02-15,51.43638274703293,52.041572439637164,51.43638274703293,51.99237060546875,3979800
2024-02-16,52.12521754395961,52.405672116434594,51.82508148785456,51.91856384277344,3635800
2024-02-20,51.515105720585034,51.780800133798394,51.23465113228083,51.4708251953125,4331600
2024-02-21,51.38225752450914,51.74635558725623,51.26908993202683,51.66271209716797,4639600
2024-02-22,52.15965561186746,52.6073971335927,52.051409336281885,52.37614440917969,6201200
2024-02-23,52.617240536055604,52.9911774432871,52.39582667255012,52.878013610839844,3990600
2024-02-26,52.89277734525721,53.237193928752404,52.81405140968161,53.187992095947266,5116800
2024-02-27,53.197832986191635,53.212593160167636,52.89769693581604,53.10926818847656,3976400
2024-02-28,53.01086095785066,53.63081454402731,52.996100783822975,53.310997009277344,4034200
2024-02-29,53.57176796348429,53.98507158911782,53.370039336696884,53.748897552490234,9286200
2024-03-01,53.694774071343005,54.55581921923801,53.60620927740516,54.52137756347656,4298600
2024-03-04,54.6148649265848,55.30370181156578,54.55090292265462,55.067527770996094,4498200
2024-03-05,54.77723791783851,54.885484203749456,53.57177235202762,53.94571304321289,3877600
2024-03-06,54.299970856963185,54.86580131179584,54.25076902477321,54.373775482177734,4311400
2024-03-07,54.57059383088586,54.99865395718007,54.56567252085384,54.78708267211914,4007000
2024-03-08,54.84612354504821,55.16101979703546,54.186806936671545,54.32457733154297,4578000
2024-03-11,54.403296021935006,54.403296021935006,53.54225081707694,54.06379699707031,4348200
2024-03-12,54.05395463279429,54.56074060565638,53.78333894152863,54.418052673339844,3670000
2024-03-13,54.378692277117864,54.56074318291958,53.99491273600101,54.38361358642578,4571000
2024-03-14,54.629626717261075,54.76247579209469,53.50288712820533,53.81778335571289,4011000
2024-03-15,53.41924660037281,53.93587524650579,53.3995651158301,53.77842712402344,9351000
2024-03-18,54.13832605344992,54.389766382682865,53.98056038365147,54.02986145019531,5218800
2024-03-19,54.079169069242354,54.7496741408487,53.96084198971385,54.71023178100586,4702000
2024-03-20,54.7398058707641,55.31170874360357,54.64120374303388,55.27226638793945,3560200
2024-03-21,55.711054412832056,56.5984886425643,55.696264469241555,56.406211853027344,6028600
2024-03-22,56.450582799869146,56.78583531979283,56.13505145893277,56.41114044189453,4978600
2024-03-25,58.17614629948319,58.96004341447274,56.243515901430065,56.312538146972656,8547000
2024-03-26,56.524537584949634,56.825278988942344,55.84417005919481,55.87868118286133,6849200
2024-03-27,56.194213561754545,56.89922970647932,56.169561148292,56.84499740600586,9178400
2024-03-28,57.19010672223415,57.683124883632715,56.692157326021174,56.86964416503906,8712000
2024-04-01,56.613275174552456,57.19010550840263,56.21885914923286,56.228721618652344,4594600
2024-04-02,55.68147514319477,55.84416828592487,55.28705908973272,55.74063491821289,4972000
2024-04-03,56.460440508613246,57.234478903361406,55.86882019519397,56.87950897216797,7640800
2024-04-04,58.2008010846837,58.481821313393475,56.57383949019735,56.746395111083984,6825600
2024-04-05,57.012621384128856,57.97400531959341,56.97811026237962,57.8704719543457,6759200
2024-04-08,58.25502938598912,58.45716488187352,57.254199330751185,57.49578094482422,8695000
2024-04-09,57.683128056974816,57.88033608466933,56.30267562454348,56.687232971191406,8140200
2024-04-10,55.75542643117065,57.01262434571252,55.469478733864605,56.57876968383789,8224400
2024-04-11,56.53932300809874,57.278850251615154,56.15476944329902,57.130943298339844,6338800
2024-04-12,56.18435152575042,56.64285858511184,55.64696351327393,55.86882019042969,6096600
2024-04-15,56.475229833160945,56.84006220609025,55.22789077071101,55.410308837890625,5015400
2024-04-16,55.48919906095641,55.6814758550841,55.08492429363277,55.49905776977539,7816000
2024-04-17,55.49905907380531,55.735709466754614,54.74967305875492,54.96659851074219,5283400
2024-04-18,54.996176615075406,55.56314448335927,54.65599288496108,54.66585159301758,5748600
2024-04-19,54.71515843469204,55.15887178076235,53.955909997731304,54.31581115722656,7538000
2024-04-22,54.798967274890366,55.543425723044706,54.325670309602486,55.149009704589844,6549600
2024-04-23,55.57300789529214,56.42592721026897,55.28212522338733,56.33225631713867,10201800
2024-04-24,58.762835999679716,58.86143812762052,56.44564837877012,57.34294128417969,15251800
2024-04-25,56.80555578435189,58.90581430220735,55.967422614368516,58.674095153808594,8510000
2024-04-26,58.66915920575526,59.778450031074165,58.66915920575526,59.40375518798828,8345800
2024-04-29,59.901706887313786,60.241890623911715,59.344597716468414,60.21230697631836,5599800
2024-04-30,60.14821544369665,60.93704374640994,59.5072903319377,59.54180145263672,7167200
2024-05-01,59.10301304609528,59.803101660940634,58.575483788742794,58.79734420776367,8706600
2024-05-02,59.26078869136578,59.66999471775826,58.373358149948814,59.65520477294922,5003000
2024-05-03,60.350356857565316,60.660956954988805,59.660130657416275,60.463748931884766,6558800
2024-05-06,60.64616334611497,61.548383696891115,60.537698751891725,61.52373504638672,4055400
2024-05-07,61.627271781884474,61.952665582379296,61.29695050787681,61.489227294921875,7431400
2024-05-08,61.05044574687913,62.64289245616539,60.95183984818265,62.42103576660156,5986800
2024-05-09,62.49005511476735,62.99786324483761,62.189313720203955,62.9140510559082,5285200
2024-05-10,63.204929170324625,63.41693089960834,62.60837762390666,62.89432907104492,4718600
2024-05-13,62.943628635204426,62.99786093462416,62.46540041019233,62.69219207763672,4538400
2024-05-14,62.721765668458964,63.44156790902411,62.49497778520823,63.382408142089844,4795000
2024-05-15,63.94445935061147,65.11784507971055,63.88037209984087,65.05868530273438,7264000
2024-05-16,65.70453192637817,66.02006324611946,64.79737279961937,64.9354248046875,8066200
2024-05-17,65.57141508694075,65.7094595695055,64.77272807740752,65.03402709960938,9012600
2024-05-20,65.14742617663143,66.26657962330816,64.9304969598806,65.74890899658203,6235600
2024-05-21,65.81300251135316,66.89270605482778,65.70453790505441,66.7546615600586,6137400
2024-05-22,66.66099031338537,67.19344331876637,66.14824720195584,66.345458984375,6951000
2024-05-23,67.22796324577136,67.7308439250952,66.44406609934889,67.2476806640625,8454000
2024-05-24,67.73576056484042,68.32738081613796,67.14414031354289,67.16879272460938,7864800
2024-05-28,68.13510249219914,68.32245178459935,65.84749872259964,66.0545654296875,9672800
2024-05-29,65.23617050062957,65.91653048716816,64.46212833148871,65.6059341430664,10132600
2024-05-30,65.62565156060438,65.8869505994309,65.26575038836683,65.6059341430664,7249400
2024-05-31,65.23123096637121,65.66508935063167,63.68808173196666,65.26081085205078,16472800
2024-06-03,65.45802324303126,65.73903968248752,64.31915249650723,64.96993255615234,7883200
2024-06-04,64.3092964541207,64.61496533671082,63.71767610726267,64.11701965332031,8143600
2024-06-05,64.6741162895887,65.79326957890054,64.41775227207697,65.70945739746094,7151400
2024-06-06,65.70946047933906,65.97075950515894,64.34873305113398,64.516357421875,6470800
2024-06-07,64.57552233329926,64.88612620951844,64.25506350944765,64.40789794921875,4583600
2024-06-10,64.15152173643565,66.08908705229578,64.1219418499563,65.98554992675781,5420600
2024-06-11,65.65029301307251,66.2961455303668,65.58127077892334,66.27642059326172,4798600
2024-06-12,67.06032998486714,68.00692391763826,66.3208027696216,67.7308349609375,6658100
2024-06-13,67.83930006530788,68.06608420022314,66.79409647767689,68.02664184570312,6152700
2024-06-14,67.37586346165853,67.77027949370704,66.42926949845815,67.31669616699219,3996500
2024-06-17,67.32656566606231,68.42106669591386,66.70536542865771,68.19428253173828,5090400
2024-06-18,68.13501761364425,69.08311960748381,67.05852939824184,68.86585235595703,5635500
2024-06-20,69.12262936909725,69.96209402525186,67.4733270687348,67.59184265136719,10981900
2024-06-21,67.25603760863429,67.92761069414858,66.62396970872008,67.87823486328125,9840200
2024-06-24,67.34493704865999,67.5523336554608,66.36720050036978,66.43633270263672,7135300
2024-06-25,66.41657485422928,67.29554453575795,66.22892710148363,67.1177749633789,5575000
2024-06-26,67.1967893064117,67.1967893064117,65.83389419421907,66.32769775390625,7418100
2024-06-27,66.51534581927795,66.68323724098877,65.97216636053497,66.65361022949219,4523600
2024-06-28,66.84125867920363,67.94738150674716,66.29807168022126,66.53510284423828,27676600
2024-07-01,66.90050995913937,67.05853072867016,66.23881494013045,66.68323516845703,4698900
2024-07-02,66.25855600638543,67.0486446917866,65.71537662816073,66.72273254394531,5245500
2024-07-03,66.46596473911512,67.02890051771169,66.02153699716331,66.94989013671875,2697600
2024-07-05,66.94989287438132,67.40419128140057,66.41658408313829,67.16716766357422,4371000
2024-07-08,67.59183526692169,67.79923186273615,66.96963794463382,67.14740753173828,4936000
2024-07-09,67.38444134573834,68.09551218753556,67.38444134573834,67.76960754394531,5365400
2024-07-10,68.14488865953973,69.37939751206761,68.03625127772975,69.1522445678711,5865300
2024-07-11,69.3201439977043,69.43865202610056,68.53005531245674,68.66831970214844,4624500
2024-07-12,68.66832002840796,69.86332370776067,68.49055045012484,68.99423217773438,4594500
2024-07-15,69.25101476471107,69.77444533876586,68.53005824347419,68.8460922241211,5887500
2024-07-16,69.41890661111118,69.83369980057053,68.73745527496762,69.53742218017578,6164900
2024-07-17,68.44117538764164,68.64857197550187,63.34511910932459,63.424129486083984,14803700
2024-07-18,64.01669767402943,65.67587805254001,64.00681949238526,65.0141830444336,10698500
2024-07-19,65.76475873326083,66.29806751653807,63.43401271223253,63.552520751953125,7745800
2024-07-22,64.1944745859032,65.81414995728294,64.06608834927586,65.41910552978516,7449800
2024-07-23,65.30058600771692,66.48571154723057,65.08331123400905,65.43885040283203,8759800
2024-07-24,61.80445578083222,63.50314124388012,60.62920088922118,61.22176742553711,14011300
2024-07-25,62.031608009707114,62.38714342802465,59.77986108916172,60.9946174621582,12628800
2024-07-26,62.41677529018336,63.97719269454115,62.27851088608586,63.06859588623047,11995400
2024-07-29,63.50313426720661,63.84879521651541,62.5649030792615,62.604408264160156,5599000
2024-07-30,62.91057295870282,63.325369899335186,60.125521240964474,61.17238235473633,8008600
2024-07-31,65.09319162905453,66.23881201823771,62.940203948239045,63.46363830566406,8849000
2024-08-01,63.13772516788398,63.13772516788398,60.086018934949415,61.350154876708984,9122500
2024-08-02,59.55271545220462,59.69097986216653,57.2812195676612,58.397216796875,11962600
2024-08-05,54.87145188463269,57.91327979647584,54.091241370706875,57.666378021240234,16551400
2024-08-06,58.07129904597638,59.81936413488756,57.69600727810844,59.137916564941406,10484000
2024-08-07,60.194655104050035,60.83659747571923,59.00952579895478,59.29593276977539,10106600
2024-08-08,60.21440585376878,61.73531791849614,59.91812071100614,61.59705352783203,7596700
2024-08-09,61.36003440576213,62.090861600361855,61.1723866326825,61.84395980834961,5207000
2024-08-12,62.071104992422285,62.80193590720098,61.834081397169065,62.26862716674805,4112900
2024-08-13,62.80193509830441,64.02656954941301,62.673545121533024,63.987064361572266,6823200
2024-08-14,64.19446845920363,64.37223805786908,63.52289525700586,64.00682067871094,4743900
2024-08-15,64.75739821149234,65.41909316999921,64.1253302608523,65.23145294189453,6094900
2024-08-16,65.06356095660534,65.14257134258705,64.38211709833716,64.98455810546875,5913800
2024-08-19,64.95491889416408,65.59686504817834,64.2142135321887,65.5277328491211,3737800
2024-08-20,65.64624323907857,66.31781634899923,65.1030563358913,66.18942260742188,4972400
2024-08-21,66.23880891695883,66.56472107334676,65.90302611450653,66.36719512939453,4671000
2024-08-22,66.65360433326471,66.91038430159558,65.72525873749777,65.93265533447266,4184600
2024-08-23,66.24868448773348,66.85112540707462,65.65612174891186,66.51533508300781,3981200
2024-08-26,66.4067069088602,66.79187311923828,65.62649630621497,65.83390045166016,3809600
2024-08-27,65.37959131374691,65.93265644988095,64.73765268432669,65.69562530517578,6842300
2024-08-28,65.79439515943223,66.20918838000506,65.14257078295059,65.4684829711914,3791400
2024-08-29,65.75488368297076,66.8609988321267,65.596862927466,65.9622802734375,4727400
2024-08-30,66.120294032508,66.6931079736106,65.63636865081173,66.61409759521484,5853700
2024-09-03,65.36971850426187,65.47835589161268,60.81684902114126,61.142757415771484,10899200
2024-09-04,57.28121469421405,60.78721932287545,56.96518070763975,60.54031753540039,10666700
2024-09-05,60.24403344600236,61.32052534188192,60.24403344600236,61.09337615966797,5158600
2024-09-06,61.113128990713264,61.50816957405982,58.97001960403963,59.10828399658203,5743200
2024-09-09,59.93787746914289,60.14527783697009,59.13791807688924,59.97738265991211,6339000
2024-09-10,60.115642961268165,60.50080912645003,59.602086818551655,60.03663635253906,3989700
2024-09-11,60.352669880282285,61.38965657142837,59.216920219670534,61.290897369384766,9784100
2024-09-12,61.36990669916818,62.94020219280214,61.26126931164913,62.663673400878906,6219300
2024-09-13,62.940199655714444,63.53276617263534,62.50565389057679,62.79206085205078,6036300
2024-09-16,62.77231167064781,62.97970826750515,61.982222938467366,62.485904693603516,5707100
2024-09-17,63.07506873176043,63.64937664868142,62.50075703756645,63.36222457885742,4313000
2024-09-18,64.18407777918813,64.41182466935172,62.61958046276891,62.67898941040039,5860400
2024-09-19,64.5999549759566,64.93662330363087,63.98604237682902,64.64946746826172,3841800
2024-09-20,64.55045198219376,65.34259900111205,64.35240956155477,65.26338958740234,8004600
2024-09-23,65.33270545416639,65.69907072820135,64.92672413969429,65.02574157714844,4984200
2024-09-24,65.15447278006422,65.58025457154768,64.59996151737056,65.50103759765625,8311700
2024-09-25,65.47132658533016,65.90700478914813,64.45142514602018,64.71878051757812,4934000
2024-09-26,65.76837827795099,66.32288948024802,64.81779735842902,65.07524871826172,4677900
2024-09-27,65.18416913597707,65.33269905488302,63.99593733927494,64.38211059570312,6312800
2024-09-30,64.12467463910373,64.55045642963097,63.41173698477473,64.520751953125,9220600
2024-10-01,64.48113751114515,64.65937190826665,62.51065891064536,62.995849609375,6527300
2024-10-02,62.59977517164407,63.39192216011781,61.51056456362888,61.53036880493164,8607300
2024-10-03,61.4610595703125,62.26311439390911,61.31252964018508,61.4610595703125,6565200
2024-10-04,62.114579440363244,62.14428391307721,61.352133163431986,61.787818908691406,5287900
2024-10-07,61.362042061495835,62.26311431924821,61.34223781901772,62.23340606689453,5020000
2024-10-08,62.68889696911552,63.90682956906397,62.68889696911552,63.698890686035156,6678900
2024-10-09,63.698893639465226,64.51084874374422,63.29291231005248,64.30290985107422,4693700
2024-10-10,63.698881168912735,64.4613236261034,63.57015172159513,63.92662048339844,3863800
2024-10-11,63.768200899254204,65.07525064664715,63.66918346701377,64.91681671142578,5249300
2024-10-14,65.46142632289744,66.74867565290064,65.40201737228213,66.71896362304688,6682500
2024-10-15,66.97642058468384,67.25367245006834,64.54055519724575,65.05545043945312,15083600
2024-10-16,65.16436171578243,66.83778421202702,65.08515230557836,66.34268951416016,6848400
2024-10-17,67.22396042269244,67.80817612018228,66.56053531152175,66.87739562988281,6552100
2024-10-18,67.02592652476974,67.30317836302197,66.49122331333503,66.79817962646484,10159200
2024-10-21,66.5704351497664,66.86748743018401,66.02582797051595,66.2139663696289,8212700
2024-10-22,65.60995989852815,66.64965436478028,65.3822129842749,66.19416809082031,7896000
2024-10-23,67.33288094044237,70.50148408052722,66.55063038767703,67.79827117919922,12309500
2024-10-24,68.77856599591816,69.47170322129993,67.98641887989919,69.115234375,9833400
2024-10-25,69.71923907977084,69.98658689300228,68.23395498404037,68.72904968261719,7041100
2024-10-28,69.62022418822546,69.64003220958533,67.81807952635756,68.00621795654297,7116400
2024-10-29,68.00621165303332,68.45179388322255,67.68935133156529,68.2042465209961,8117000
2024-10-30,67.82797986670211,68.18444868642366,67.15465071328876,67.6893539428711,6133300
2024-10-31,67.43189411823997,67.43189411823997,66.18425340542355,66.36248779296875,6512800
2024-11-01,67.05563371880719,67.71905886646257,66.45161752331606,67.19425964355469,5399600
2024-11-04,67.33288494891147,67.83788370130125,66.89719915825783,67.55072784423828,4818100
2024-11-05,67.62993707368555,69.08550910350793,67.53091209293086,69.0261001586914,5580300
2024-11-06,71.65010587246229,71.65010587246229,70.09550881048001,71.46196746826172,11720500
2024-11-07,71.78873844577414,73.45225710090635,71.19462625920113,73.2245101928711,10873100
2024-11-08,73.31363222244619,73.86813593055729,72.80863345710418,73.14530181884766,6026900
2024-11-11,73.46215827472177,73.96714945881035,72.22442145275676,72.68981170654297,4420700
2024-11-12,72.87793501918202,73.26410826327948,70.93716478987176,71.28372955322266,7945500
2024-11-13,71.58079099345916,72.11549416376077,71.15500925902705,71.62039947509766,5083800
2024-11-14,72.25411929807876,72.91754436068838,71.6897116612318,71.83824157714844,6585500
2024-11-15,70.94707441220079,71.47187360316201,69.55090368496057,69.82815551757812,7410300
2024-11-18,69.86777194242867,70.01630188522552,68.50131308870041,69.19444274902344,7200200
2024-11-19,68.49139771209808,70.3826630571336,68.4319887666567,70.28364562988281,4862100
2024-11-20,70.69952538674922,70.72922986032268,69.313258701804,70.19452667236328,4044300
2024-11-21,71.46196676659473,73.18490175178208,71.29363638267102,72.52146911621094,6144000
2024-11-22,72.91755541787192,73.67010156596541,72.67991204909637,73.5611801147461,4894800
2024-11-25,73.97704328033801,74.1948861397293,72.46205482762856,72.57097625732422,10999300
2024-11-26,72.87794344727023,73.07598587390599,72.19471785037865,72.5412826538086,4606700
2024-11-27,72.36305080620296,72.82844108207274,71.50158321760065,72.02638244628906,4745400
2024-11-29,72.35314123563313,72.67000155055956,71.93726348876953,71.93726348876953,3449200
2024-12-02,72.21451481463033,73.22450470059451,71.600594653643,72.36304473876953,4549300
2024-12-03,72.18480493114805,72.47196074841871,71.55108435322151,72.41254425048828,3633600
2024-12-04,72.86803875120691,73.85822821142419,72.6502034157778,73.67009735107422,4002800
2024-12-05,73.42255103838725,73.88794130008719,73.1254911742459,73.66019439697266,6688900
2024-12-06,73.67009489054593,74.09587664640038,73.19480064151585,73.4819564819336,5231900
2024-12-09,73.4918652375242,73.69980412410781,72.70961463301651,72.94725799560547,6798400
2024-12-10,72.77891961848194,72.89774506402604,71.66000833582056,71.89765167236328,9140200
2024-12-11,72.61058941240378,73.05617161381879,72.04618176515687,72.80862426757812,3326200
2024-12-12,72.37295376769082,73.20471695465227,72.37295376769082,72.8779525756836,4127800
2024-12-13,73.10568860109923,74.04636555284996,72.36304651670255,72.90764617919922,5437400
2024-12-16,73.1849035535331,75.03655293137105,73.1155830418685,74.61077117919922,10221500
2024-12-17,74.42718669834726,74.87374679008735,73.60352401514889,73.69284057617188,7238100
2024-12-18,73.93100197460925,74.1790925852623,69.30658935789657,69.56460571289062,10600300
2024-12-19,70.43789652653147,71.2814031725762,69.167666113674,69.47530364990234,9952900
2024-12-20,68.78064234753772,70.63636294531783,68.42339124239155,70.04094696044922,12193100
2024-12-23,70.249337852979,70.65620251533343,69.57453109269339,70.44780731201172,2970600
2024-12-24,70.46766426743086,71.17224074411956,70.26918722187585,71.11270141601562,1660900
2024-12-26,70.70582829895628,71.25163070374911,70.53712849061124,71.01345825195312,2882700
2024-12-27,70.45773100678136,70.88444714530121,69.73330311724791,70.19971466064453,4072300
2024-12-30,69.09818925828381,69.55467504101115,68.60200807212922,68.96918487548828,5513400
2024-12-31,68.96919970998412,69.37607200428407,68.49286233752635,68.9195785522461,3936400
2025-01-02,69.61421784740803,69.91192199895988,68.15544403432078,68.48292541503906,4249200
2025-01-03,68.91956861096777,69.7333055110648,68.70125523333775,69.56460571289062,5048300
2025-01-06,70.57682804142384,71.74781616587552,70.48751147397705,70.58674621582031,4822800
2025-01-07,71.45009937110343,71.45009937110343,70.30888099192332,70.91422271728516,5338800
2025-01-08,70.23941138154989,71.83711549493435,70.10048124744033,71.2813949584961,7296500
2025-01-10,70.32872984584306,70.45773423926782,69.2371250894617,69.6638412475586,4530700
2025-01-13,68.17529765946836,68.17529765946836,66.87530526561729,67.81804656982422,6787200
2025-01-14,68.39361907507309,69.88216276831474,68.16537994860589,69.73330688476562,6159900
2025-01-15,71.31116502017073,71.79742049228336,70.23941177577495,70.40811157226562,6061100
2025-01-16,70.91421725326808,70.98368231945929,68.83025769640723,69.3264389038086,6867000
2025-01-17,68.8203359551591,69.44552915836769,67.95698544958505,68.88980102539062,9780900
2025-01-21,70.16002022483647,72.27375702975498,69.66383901370997,72.16459655761719,11398600
2025-01-22,75.07222236697646,77.65236327465705,72.66078126211976,77.24549102783203,14384500
2025-01-23,77.39435269849172,78.21801542720787,76.07451626882496,77.95008087158203,9307600
2025-01-24,78.39663757105546,78.78365834071624,76.33252175211463,76.6004638671875,6318800
2025-01-27,70.42797344621624,72.19437762553656,65.17837449453218,66.97454833984375,22509300
2025-01-28,68.34400703735862,68.40354636367233,65.86310082595475,68.05622100830078,10368800
2025-01-29,68.56231926146727,69.55468172919932,68.27454080841478,68.85010528564453,8943000
2025-01-30,71.10277567095659,71.45010103677143,69.77300596467605,71.11270141601562,7103200
2025-01-31,72.23406097099291,72.42261225227541,70.0409409461849,70.23941040039062,6270300
2025-02-03,68.50278590578064,70.12034171466428,68.01653037413254,69.58446502685547,7490900
2025-02-04,68.4730053937664,70.26917890959675,68.25468445504407,69.17758178710938,6244800
2025-02-05,69.67376139169694,69.81269151841028,68.49284774350959,68.98902893066406,7565800
2025-02-06,69.68369136099581,70.16002108971941,68.7012546707694,69.4951400756836,6277700
2025-02-07,69.72339258771933,70.59666887736715,68.93942529049137,69.26690673828125,6275600
2025-02-10,69.96155088157757,71.44016877320244,69.75315568110354,71.25162506103516,9948200
2025-02-11,70.32873551093084,70.5470489086679,68.9791218589865,69.41575622558594,6579400
2025-02-12,68.47301313802902,69.40583631948103,68.35392691131436,69.19744110107422,7512000
2025-02-13,69.07835194495826,69.3859818870191,68.40354516444192,68.8401870727539,6104000
2025-02-14,69.16765685516656,69.53483367197559,68.27453674427184,68.35391998291016,5468000
2025-02-18,68.86996159335945,69.01881748815902,67.47072678181901,68.5027847290039,6352000
2025-02-19,69.8126939309576,70.01117095535268,68.50277585444732,69.27681732177734,7368700
2025-02-20,69.01881261968836,69.2768214099411,67.62950365143416,68.8401870727539,4694700
2025-02-21,68.90965284567315,69.0684269050544,66.26996502194582,67.06385803222656,8015400
2025-02-24,67.37148424297743,67.92720477669505,66.05164040427363,66.6172866821289,7469000
2025-02-25,65.36692113216127,66.34935789523531,63.78906080734527,64.51348876953125,12372100
2025-02-26,65.60508826884565,66.33943443013968,64.96005110220716,65.72417449951172,9801200
2025-02-27,65.89286798361825,66.46844001984852,64.80127080633213,64.96004486083984,6948800
2025-02-28,64.61272114817889,66.11119060059512,64.146309575027,66.09133911132812,10480900
2025-03-03,66.14096141830024,66.2699658162891,62.677614665402594,62.96540069580078,9326300
2025-03-04,62.032574302945385,63.70966545953061,60.96082483892969,62.568450927734375,9394900
2025-03-05,63.0150168557627,64.28523960619968,62.26082304408135,64.21577453613281,7778800
2025-03-06,62.33028690849133,62.836390092840745,61.00052107276342,61.27838134765625,9130300
2025-03-07,61.27838330548335,62.82647014126647,59.551670919972864,62.449371337890625,8120400
2025-03-10,60.841743562614056,61.724945543089994,60.226476114062116,61.318077087402344,8764500
2025-03-11,61.58601800315081,62.37990724462482,60.58372976002034,61.16922378540039,7502600
2025-03-12,62.727226978425215,63.352416356192855,61.65547754495714,62.35013198852539,9807600
2025-03-13,62.29059041373894,62.70738081879711,60.89135953373153,61.14937210083008,7136700
2025-03-14,62.23105094397888,62.96540085346085,61.595939555001216,62.518836975097656,7577700
2025-03-17,62.12188983010395,64.08677087484573,62.12188983010395,63.37226867675781,6834900
2025-03-18,62.83997533136133,63.95429935639018,62.491750259592514,63.5264778137207,10089400
2025-03-19,65.04873014731801,67.70520757105946,64.37217526494287,67.06845092773438,15969500
2025-03-20,65.77503227223524,67.14803730991709,65.77503227223524,66.02376556396484,7627400
2025-03-21,65.26761714271034,66.71027485352882,64.31248217075708,66.2625503540039,11824100
2025-03-24,67.506217698678,69.07821401363988,67.44652413430212,68.9488754272461,8475200
2025-03-25,68.81952300713255,69.46623106191139,68.3618546767127,69.13790130615234,5202200
2025-03-26,68.95881714741621,69.29709838007089,66.82966072259318,67.23758697509766,6915300
2025-03-27,66.92915874503854,68.27232475243986,66.32225642464068,67.82460021972656,8033400
2025-03-28,67.19778502937314,67.81464630739634,65.87452213449008,66.25259399414062,9489700
2025-03-31,65.13828041082493,65.76508561910423,64.07370214808745,65.2576675415039,10087900
2025-04-01,65.2377705147619,66.30234874972746,64.790053604919,65.73523712158203,6361100
2025-04-02,64.59106481137557,67.7450013942055,64.52141978745857,67.55596923828125,5700500
2025-04-03,64.01399831907285,64.48161813667508,61.86494655846554,62.34251403808594,9716800
2025-04-04,60.23325364558874,60.263100425488325,56.83058030839152,58.79059982299805,15461000
2025-04-07,57.208660020282416,62.859881000698095,56.16398090072497,60.591434478759766,15572200
2025-04-08,62.85987927351518,63.645877404824894,58.87019505457833,59.7656364440918,12856900
2025-04-09,59.487058119242626,66.72021928683978,58.86024912810205,65.84468078613281,12062100
2025-04-10,63.805057525634766,65.00892567622367,61.685852736856546,63.805057525634766,13077300
2025-04-11,63.0190628468878,65.30740822293673,62.70068455780457,65.0686264038086,6469100
2025-04-14,66.68041196907492,66.84955636236408,64.67065047873693,65.1283187866211,6785500
2025-04-15,65.33726328053109,66.48143801122104,65.07858610650516,65.42681121826172,6183000
2025-04-16,64.3124796575565,65.45665432397968,63.4269897413674,64.44181823730469,5633400
2025-04-17,64.69055606850507,65.66559398579473,64.24283914580631,64.73035430908203,6052600
2025-04-21,63.61602829868227,64.42192556787188,62.233071739310546,63.26780319213867,6601800
2025-04-22,64.01399546807114,65.64569282368315,63.92445512778859,65.41685485839844,7601200
2025-04-23,75.6348089592814,76.04273516324916,70.56065179910796,70.78948974609375,19054400
2025-04-24,72.11275955934128,76.17208112723522,70.47111830937754,75.64476776123047,14920900
2025-04-25,74.76922520888147,76.25167342677767,73.76434063600142,75.4656753540039,14324600
2025-04-28,75.69451272156591,76.21187459809646,74.58018490730531,75.49552154541016,5879700
2025-04-29,75.5452735345537,76.50040843693647,75.27664492699563,76.29147338867188,5443100
2025-04-30,74.25185972010307,76.7789908819635,73.93348140943691,76.56010437011719,6624100
2025-05-01,78.09229262247874,78.94793564893989,77.72417225368419,78.23158264160156,8436500
2025-05-02,79.22652472577573,80.58958588639636,78.36093773543836,80.25131225585938,7706800
2025-05-05,79.69414130122841,80.48013937600336,79.25637589063857,79.76378631591797,6762500
2025-05-06,79.24643588884322,79.64441071205403,78.69921955808606,79.3061294555664,6054000
2025-05-07,79.30612523932483,80.6691864693659,78.86835219799293,80.4303970336914,8289300
2025-05-08,81.39547830234058,81.40542975921406,79.7040949892487,80.17171478271484,8622500
2025-05-09,80.53983697374916,81.02735969176616,79.91303181010431,80.4701919555664,6917900
2025-05-12,82.95752148632653,84.54942056383831,82.46005492228845,84.03205108642578,9860300
2025-05-13,84.33053892242698,86.36020353159208,84.19124888372585,85.34536743164062,8089100
2025-05-14,85.56424920670064,85.63389422219288,84.9374440672705,85.19612121582031,5751200
2025-05-15,84.93745016643093,85.71349684928123,84.29074206714306,85.53440856933594,5957700
2025-05-16,85.86273336379783,86.51938529165665,85.39511357159819,86.43978881835938,7690600
2025-05-19,84.41012329346103,86.33034454226308,84.41012329346103,85.97217559814453,8316000
2025-05-20,85.57420313311611,86.08161357888761,85.19612367461468,85.852783203125,4421800
2025-05-21,85.23592594248716,86.77807544819532,84.95734585930482,85.25582885742188,6507700
2025-05-22,85.00709120123597,85.50455777878864,84.35043167531241,84.8280029296875,5266000
2025-05-23,83.44504342841624,85.5642482393534,83.01722188358998,85.11653137207031,4476000
2025-05-27,86.46964304864606,88.05158310149176,86.31045010230972,87.8824462890625,7492200
2025-05-28,87.75310143828051,88.33016449129623,87.39492489439058,87.68345642089844,6116600
2025-05-29,88.54904837629972,88.68833840693604,87.50436555579002,88.46945190429688,7740200
2025-05-30,88.58885241171932,89.52409204213437,87.70336247724723,89.4743423461914,21458600
2025-06-02,89.09626721665946,89.92205596774023,88.32021297823236,89.90216064453125,6116900
2025-06-03,90.42947884301513,91.41446059543632,90.25039056159873,91.2154769897461,6525700
2025-06-04,91.4940551543263,91.94177964384237,91.01649147439457,91.4443130493164,6070300
2025-06-05,91.89203076101542,92.85711717745146,91.41445948612102,92.05121612548828,8686400
2025-06-06,92.78747109013143,93.20534120664713,92.34969805907433,92.886962890625,4289400
2025-06-09,93.0759976500868,93.4242227285703,92.29994342994695,92.48898315429688,7702500
2025-06-10,92.96656103254593,93.63316445760478,90.59861514839966,92.02136993408203,8667400
2025-06-11,92.09100879323205,92.82726478043506,91.14582534874532,92.59842681884766,7601500
2025-06-12,92.2601614861464,94.34951974484625,91.87213054410994,94.12068176269531,5849000
2025-06-13,92.53873945109632,93.2948832209819,91.61345126753034,92.02136993408203,7132300
2025-06-16,92.82726384092076,93.56351222993469,92.63822411764173,92.90685272216797,5213800
2025-06-17,92.28392023544313,93.42015871664236,91.9151482165154,92.49323272705078,14241000
2025-06-18,92.47329686435211,93.87863949144383,92.23409235912288,93.16101837158203,9920500
2025-06-20,93.82879904361867,94.19757866524303,92.67263763135331,93.50985717773438,16439800
2025-06-23,93.1410820528723,94.96503450091332,92.67264210549978,94.93513488769531,11459500
2025-06-24,95.85208652895885,96.37037180990262,94.56635000268436,95.48331451416016,11953000
2025-06-25,95.81222244681338,97.08799756661895,95.4833190996899,96.69927978515625,6228500
2025-06-26,96.70924635103988,97.66607196296444,96.5697097578951,96.65941619873047,12473800
2025-06-27,96.76904530654183,97.74580906001474,96.13116156703158,97.34712982177734,19777900
2025-06-30,97.64614076698552,98.68270374065136,97.05808718196188,98.4235610961914,8252000
2025-07-01,98.27406107576638,98.37372898961365,96.09130562706586,97.06806182861328,6782200
2025-07-02,96.42020601267788,98.19432067871094,95.8520905566541,98.19432067871094,6354300
2025-07-03,98.90197490536187,99.38038389250046,98.48335753639843,99.13121032714844,3180800
2025-07-07,99.02157110441857,99.65945480891973,97.8654097415753,98.2242202758789,9851200
2025-07-08,98.42356417635594,98.81227435312357,96.33050762356702,97.08799743652344,9425600
2025-07-09,97.56640358986068,98.46342997307545,97.11789420034029,97.88534545898438,6244500
2025-07-10,98.23418944838606,98.50330117230867,96.80891627093519,97.98501586914062,5315900
2025-07-11,97.8853402128163,98.64282996295263,97.60626704281175,98.43352508544922,6716900
2025-07-14,98.50329543411799,100.45681526910138,97.99497923289988,99.87873077392578,7750000
2025-07-15,100.40698035943785,100.66612300326842,98.55312837698433,99.11128234863281,5507700
2025-07-16,99.47010008028114,100.2475204637146,98.28403135961115,100.21762084960938,6241000
2025-07-17,99.76909572708335,101.7425537437578,99.76909572708335,101.6229476928711,6959000
2025-07-18,102.65951776968294,103.35720077110811,102.00169585047543,102.9983901977539,6319500
2025-07-21,102.69938883804788,103.81568927039363,102.18110350710448,103.36717224121094,6509400
2025-07-22,103.42696974469322,103.53660673194169,100.7657976451339,101.44355010986328,8825700
2025-07-23,106.87553396981443,108.4901738817576,94.87533359156053,100.37708282470703,30058100
2025-07-24,102.45021491972177,104.75257647467933,101.8422307473796,104.11469268798828,14014600
2025-07-25,104.44360086371115,105.66953064430842,104.32399480533668,104.67283630371094,7303600
2025-07-28,105.55989300447366,106.79579176095832,104.69276625848853,106.34727478027344,8368800
2025-07-29,107.46357296497254,108.19116310812363,104.6229958935512,104.96186828613281,9476600
2025-07-30,104.96187584711775,105.65956642990824,103.94525099196623,105.14128112792969,7247600
2025-07-31,106.44695547073745,107.84232142298518,105.91870109833037,106.15791320800781,15268000
2025-08-01,104.94194319796941,104.97184281014158,102.42030784913023,103.96517944335938,8736100
2025-08-04,108.20112861617984,108.39050296273774,106.05824199726713,108.2708969116211,8998000
2025-08-05,108.30080182477343,109.53670057667155,106.65625477671274,107.57321166992188,10434700
2025-08-06,107.89215552970155,109.13802337646484,107.18450350524085,109.13802337646484,6507700
2025-08-07,109.22772512323623,110.01511453588184,107.47354862323562,108.19116973876953,5794200
2025-08-08,108.7991508171902,110.23438540377914,108.14132894503264,109.61643981933594,5052400
2025-08-11,109.88554652131283,110.63306724594761,108.8888522217998,109.4469985961914,4859600
2025-08-12,109.79584694298802,111.50019327114622,109.42706731715565,111.48025512695312,7075400
2025-08-13,111.74937279807251,111.97860823928829,107.31407839638187,109.4669418334961,9871600
2025-08-14,108.6496548911248,110.46363833181388,108.4104427684458,110.37393188476562,6247100
2025-08-15,110.18455808295575,110.35399428922506,107.16456796161782,108.84898376464844,6535500
2025-08-18,109.63636996889987,111.01180532737077,109.35729678928321,110.69286346435547,6809200
2025-08-19,110.4436902892364,111.64968945068475,108.81908135687353,109.61643981933594,7000600
2025-08-20,108.93869298230788,109.0981601204566,104.36386206722666,108.29084014892578,9011700
2025-08-21,108.16126747951498,109.11810074686426,107.53335277673052,108.45030975341797,7320500
2025-08-22,108.64964789532222,110.80250363159196,108.07156337566519,108.99848937988281,7552500
2025-08-25,109.21776575403489,111.1114864888245,109.18786614100874,109.36727142333984,4086900
2025-08-26,109.45696764814176,110.41379326299669,109.36726881120569,109.53670501708984,10309400
2025-08-27,109.3074593510224,110.29419215860953,109.03835524251836,109.76593780517578,4433400
2025-08-28,109.73604009528276,111.68955999629314,109.19782426477367,111.56996154785156,5076800
2025-08-29,110.65300074891809,110.92211247532974,107.56324985853207,108.5001449584961,6200800
2025-09-02,106.53665576569173,108.95862327903525,105.1014135046958,108.88885498046875,6986600
2025-09-03,109.06825970771085,110.36396536497595,108.54001293494366,110.3240966796875,6826300
2025-09-04,110.73273408975496,112.40718080099474,109.89551453622205,112.37728118896484,8145700
2025-09-05,112.62645820217614,113.31417971656941,108.3207390423307,110.08488464355469,12409800
2025-09-08,110.7327374504144,111.59986424646786,110.0250853955923,110.17459106445312,9279700
2025-09-09,110.533401721607,116.85244006685042,110.23439038363226,116.4039306640625,14095800
2025-09-10,117.60992645184005,120.40067351101094,116.26439067852245,118.69631958007812,18913200
2025-09-11,118.4371818885453,119.83255538690224,118.4371818885453,119.07506561279297,9832000
2025-09-12,118.63651541702582,119.19466176395461,117.43051628645541,118.28767395019531,6358900
2025-09-15,118.09830447664963,120.11163120391906,117.83916943585176,118.8458251953125,6063400
2025-09-16,118.95062777549738,119.58939542929566,117.98249340857184,118.81089782714844,7717500
2025-09-17,118.88076339268096,119.27001219569084,117.1141656423643,118.18211364746094,11958900
2025-09-18,118.77097647562722,122.55368327882641,118.65120468242299,121.83506774902344,12130400
2025-09-19,122.23429734239491,124.15060031243229,121.05656804763443,123.70146942138672,15836500
2025-09-22,122.76327560266603,123.70146892609314,120.95676154473271,123.45195007324219,12207200
2025-09-23,123.77133664523025,125.81738671515745,123.61164092080269,125.15866088867188,12013100
2025-09-24,125.35826807358222,125.75749975447513,121.29610152102214,122.89302062988281,8434100
2025-09-25,120.86693024433937,122.14446554672978,119.38978290646709,122.09456634521484,9004700
2025-09-26,122.54369806849697,122.84312373847372,121.08650887834634,122.36404418945312,6212500
2025-09-29,123.59167958438152,124.00088654195949,120.03852595435193,120.77710723876953,8113000
2025-09-30,121.16635747750742,123.63160498258094,121.0765267300824,123.51183319091797,7326200
2025-10-01,123.18247067641614,125.29839337969871,121.5655933147286,124.42008972167969,7350000
2025-10-02,125.05885403858859,125.5678670237242,121.66539606412844,123.3421630859375,6071500
2025-10-03,123.91106522794898,124.45002686987141,121.89494861023417,121.98477935791016,6315600
2025-10-06,124.17056439144005,124.78936626713323,122.27421960510166,123.16250610351562,6568600
2025-10-07,123.89109729450759,124.50990678696927,122.6834269680947,124.29032897949219,7395500
2025-10-08,124.24042863629613,125.86728879037206,123.59167810599705,125.54790496826172,6318300
2025-10-09,125.8672890963752,126.2465550064561,124.13064003534762,126.00701904296875,3322800
2025-10-10,126.81545935105837,127.25461496883484,121.15637359526909,121.46577453613281,5715100
2025-10-13,123.26231709095154,124.91912597978609,122.59360837232082,123.6715316772461,6140000
2025-10-14,121.49572413914228,124.2005076116194,119.80897424385547,122.40396881103516,5912200
2025-10-15,126.39626806772998,127.23465536351837,123.86115563754534,125.35826873779297,10113500
2025-10-16,126.71565174031868,127.87341524348196,126.21661404083032,127.11488342285156,6941900
2025-10-17,125.99704108984243,126.80548737216952,124.22046802955957,125.4081802368164,5884300
2025-10-20,126.32640445956723,127.69377051386704,125.45807611074328,127.42428588867188,5275300
2025-10-21,127.56401742093101,127.84347732111364,124.11067736992497,124.20050811767578,7927200
2025-10-22,135.0895117296982,135.67837256171765,124.75942522897061,128.68185424804688,22134700
2025-10-23,129.35057397449233,136.25725370366274,128.8515362897596,135.04957580566406,11987100
2025-10-24,136.92596336978542,137.3850695146034,133.04345076349708,133.5624542236328,9074000
2025-10-27,135.42885968356006,136.74631135277707,134.89988091561546,135.6484375,8472300
2025-10-28,135.72828619075386,137.28528145905935,134.4207945560085,137.02577209472656,6700200
2025-10-29,138.9320888243639,141.44724302763228,137.2453390079099,139.4810333251953,8477100
2025-10-30,138.73248099397227,140.48908822036876,137.39506360923556,138.84226989746094,7402800
2025-10-31,140.30944210350734,141.41730641097936,138.06377244480092,139.0718231201172,6447600
2025-11-03,140.0399536820129,142.225741193911,139.72057748073638,141.27757263183594,9568700
2025-11-04,136.36704754813016,138.31329154327403,135.59852522153722,136.43690490722656,10704600
2025-11-05,136.41693466450369,140.7785344002961,136.23728840749527,138.60272216796875,8078900
2025-11-06,139.14169355572278,139.72057910854127,135.40888612041252,137.8441925048828,7647400
2025-11-07,136.4967937633434,138.9420908119924,134.2511239892621,138.8223114013672,8749500
2025-11-10,140.9781485345729,144.0921388712667,140.48908611193193,143.57315063476562,7783100
2025-11-11,142.22574382208893,143.62304328365997,140.40923929262462,143.19387817382812,6977300
2025-11-12,143.70289883223575,143.77277142376408,140.47911939733802,141.64686584472656,6538600
2025-11-13,140.90828023744186,141.0779664604348,134.5705104692514,134.9897003173828,10097700
2025-11-14,130.08915446804127,136.43691513294118,129.89951769004625,133.4826202392578,9797600
2025-11-17,132.33481150004212,135.1593666640909,130.9973941406389,132.0753173828125,6000900
2025-11-18,132.06534019919494,132.93366089722423,129.51025446062215,132.1851043701172,8100300
2025-11-19,131.94556492696108,136.4967863174561,131.43655195519483,136.39698791503906,8981300
2025-11-20,140.41923677347762,140.41923677347762,129.95941037562662,130.10911560058594,10313300
2025-11-21,130.1091065160672,131.93558628015506,126.94520940431546,131.3467254638672,8207300
2025-11-24,132.4146598131499,138.0438043886677,132.2749298680968,137.61463928222656,13568400
2025-11-25,137.24534361937498,138.0737480340239,133.68222233865976,137.54476928710938,7102900
2025-11-26,138.65263021896206,139.17163368176173,137.49485912095577,138.45301818847656,6443400
2025-11-28,139.22153998835753,140.6887120126721,138.03382785158655,140.62881469726562,3195100
2025-12-01,139.37124672064468,139.8203775998421,137.03575396528066,138.95205688476562,7337900
2025-12-02,141.7267101269114,143.203857489348,140.62882106937062,141.2176971435547,8722900
2025-12-03,140.65875888824104,140.78851356372653,137.04573081169457,138.38314819335938,10115400
2025-12-04,137.72443253018935,140.05992535524524,137.41501635763004,139.1916046142578,8194500
2025-12-05,139.69064824345898,139.69064824345898,136.74631344952903,139.091796875,7437500
2025-12-08,139.7305537047068,141.99618908972835,139.3712459574321,139.79043579101562,3882800
2025-12-09,139.39121673758444,140.65876155512132,137.5347958482021,138.31329345703125,5597300
2025-12-10,138.28334649452927,139.16164247006213,136.09755898274037,138.4130859375,6758800
2025-12-11,137.5348007651733,138.88219349196837,133.90180671761428,138.8223114013672,7248000
2025-12-12,137.84419602037136,137.9440096535284,128.0331128743841,128.99127197265625,13261000
2025-12-15,129.8995127571238,131.02734288062933,129.16094667646158,129.64999389648438,8042400
2025-12-16,129.05999755859375,130.4199981689453,127.80999755859375,129.1300048828125,7901700
2025-12-17,129.4600067138672,129.91000366210938,125.37999725341797,126.51000213623047,12047300
2025-12-18,129.2100067138672,130.50999450683594,127.88999938964844,129.61000061035156,8009200
2025-12-19,130.07000732421875,136.83999633789062,129.92999267578125,135.2899932861328,17537500
2025-12-22,137.0,137.2100067138672,133.2899932861328,135.13999938964844,5349000
2025-12-23,133.66000366210938,137.25,133.27999877929688,137.1199951171875,4807000
2025-12-24,137.17999267578125,138.14999389648438,136.64999389648438,137.94000244140625,2162400
2025-12-26,137.94000244140625,138.32000732421875,136.83999633789062,137.42999267578125,2667800
2025-12-29,136.1999969482422,137.58999633789062,135.82000732421875,136.89999389648438,4376800
2025-12-30,137.27000427246094,137.85000610351562,135.94000244140625,136.1999969482422,3551700
2025-12-31,136.63999938964844,137.14500427246094,135.02999877929688,135.13999938964844,1876361