data/ADM.csv

Date,Open,High,Low,Close,Volume
2021-01-04,43.84510885760292,44.393170312361384,42.940367747031935,43.384037017822266,3085900
2021-01-05,43.41014127144178,44.50626759342535,43.26224928946414,44.22788619995117,3080200
2021-01-06,44.56716760665923,46.60283381653326,44.488872624796066,46.01997375488281,3366900
2021-01-07,46.10696635164917,46.394049055808054,45.51540500844443,45.61109924316406,2863000
2021-01-08,45.776383739157396,46.20265712041237,44.97603805166549,45.732887268066406,2909100
2021-01-11,45.08914049172629,45.654601365416816,44.958647733953036,45.271827697753906,2238800
2021-01-12,45.37621625469156,45.37621625469156,44.70635990135744,44.71506118774414,2523100
2021-01-13,44.60197388324561,45.52411457264697,44.27139464461963,45.03694534301758,4196700
2021-01-14,45.55021179680333,46.43755397293742,45.37622254918645,45.99388122558594,2373900
2021-01-15,45.71549320766832,45.90688168448564,44.871650953253145,45.411014556884766,2676700
2021-01-19,46.02867035614055,46.32445102122538,45.69809118491206,46.1939582824707,3321700
2021-01-20,46.498449928667966,46.96821990385369,45.92428773185282,46.54194641113281,2307400
2021-01-21,46.38534299873051,46.65502642169529,45.837278186252114,45.92427444458008,1812500
2021-01-22,45.56760856367814,46.20266646199762,45.16743232045367,45.950382232666016,1818800
2021-01-25,45.95038342235456,46.70723281137607,45.698099186491135,46.18526840209961,2556200
2021-01-26,46.19396539039911,46.36795462932124,45.089140858166324,45.393619537353516,2637800
2021-01-27,44.828153143226906,45.1848295721787,42.87078176807399,43.13176727294922,3744500
2021-01-28,43.436241754301804,44.63676367798451,43.13176311936006,44.37577819824219,2962100
2021-01-29,44.13220021305395,44.28009222264256,43.236160142931624,43.50584030151367,4765400
2021-02-01,43.914710998535156,44.14959594662719,43.653728829066786,43.914710998535156,2562300
2021-02-02,44.36708576666319,45.080438644876985,44.19309653131548,44.31488800048828,4181800
2021-02-03,44.35837588591659,44.87164216714313,44.158286161930725,44.749847412109375,2221700
2021-02-04,44.81074434219237,45.69808624145738,44.77594915838091,45.689388275146484,1874700
2021-02-05,46.13306548591807,46.37665172582577,45.828586834243964,46.367950439453125,2577500
2021-02-08,46.692081136671796,47.14761404309866,46.5519174225225,46.99869155883789,2233000
2021-02-09,47.08629098410158,47.91851446984828,46.75340092144961,47.72578811645508,2661300
2021-02-10,47.96232264914549,48.12876603612469,47.34910507020942,47.708274841308594,1975500
2021-02-11,47.72579099866521,48.137523381500586,47.270258080622526,48.11124038696289,2129800
2021-02-12,48.17256415204094,48.85586184411768,47.918516374609034,48.81206130981445,2166500
2021-02-16,49.1099049943958,49.854524032692076,48.88213689065291,49.10114288330078,2789500
2021-02-17,48.84709520928077,49.092384193846534,48.496687625533795,48.98725891113281,2517300
2021-02-18,48.73322245370367,49.36395754410948,48.6543801496821,48.89966583251953,2717000
2021-02-19,49.0573536210158,49.39024374199603,48.873389346961076,49.1624755859375,2402100
2021-02-22,49.32014748952706,50.09980826675413,49.16246291191191,49.80195999145508,2261900
2021-02-23,50.02096977067489,50.29253841755122,49.31139245937073,49.950889587402344,2539300
2021-02-24,50.143617170674595,51.36129004310959,50.02097099884509,51.22988510131836,2835800
2021-02-25,51.17732427247769,51.40509240076354,50.187419485114624,50.2399787902832,2436000
2021-02-26,50.038495418296264,50.40642727626489,49.469081761064736,49.56544494628906,2890600
2021-03-01,50.10857736617157,50.57286905292241,50.05601471904697,50.1961784362793,2100400
2021-03-02,50.26625799150492,50.66922822896641,49.94212670584706,50.25749588012695,2409500
2021-03-03,50.2312204755175,50.7918753475105,49.994693574814214,50.03849411010742,2597800
2021-03-04,50.05601432565605,50.25749945873363,48.12876072253296,48.61057662963867,3197200
2021-03-05,49.29387806362467,50.57287248796306,49.01355061011945,50.45022964477539,6637000
2021-03-08,50.6079099085442,51.59781802345835,50.012213285566354,50.59914779663086,2491600
2021-03-09,50.599147818608294,51.21236532391261,50.16113579221472,50.800636291503906,2982100
2021-03-10,50.80940167723858,51.50146157107333,50.5465950955373,51.15105056762695,2403000
2021-03-11,51.151038892515125,51.790535987339005,50.67798514836609,51.32624435424805,2784200
2021-03-12,51.536495969298024,51.57153439121806,50.98459988741765,51.02840042114258,2312700
2021-03-15,51.29120295371167,51.48392929714782,50.59914321297843,51.07219696044922,3116000
2021-03-16,50.94079616765298,51.22112357607956,50.29253694706255,50.61666488647461,1549500
2021-03-17,50.625427376077404,50.704269669147,50.14361484810381,50.54658508300781,1666000
2021-03-18,50.72179451456331,51.1422856632123,50.26626160141858,50.46774673461914,2366400
2021-03-19,50.49402790363953,50.52030755691731,49.62676592780578,49.78445053100586,7885400
2021-03-22,48.89966860909612,49.44280265554739,48.70694222348531,49.434043884277344,3035200
2021-03-23,49.144944488208345,49.53915595194863,48.409084203148595,48.67189407348633,1831900
2021-03-24,48.82957767059474,49.81948235290204,48.82081555948547,48.98725891113281,2484500
2021-03-25,49.01354821870811,49.97717337539536,48.75950043206207,49.828250885009766,1875000
2021-03-26,50.08228963909753,50.748069739361775,49.77568258092735,50.73054885864258,1921800
2021-03-29,50.39765636307029,50.79186780570817,49.95088562259146,50.01220703125,1798300
2021-03-30,50.082289860820914,51.107239665950566,50.082289860820914,50.7217903137207,2040700
2021-03-31,50.63419109232889,50.76559604087123,49.89833073237841,49.933372497558594,3201100
2021-04-01,50.04725184986541,50.7217907281032,49.98593043745892,50.502784729003906,2759400
2021-04-05,50.774353956727914,51.08096438424411,50.25749962520246,50.3889045715332,1922700
2021-04-06,50.494021900521766,51.07219759626185,50.213694492997256,50.84443283081055,2013200
2021-04-07,50.91451708053879,51.1948445104651,50.51154681774055,50.66923141479492,1719800
2021-04-08,50.52031255143139,50.94956586741639,50.46775323967973,50.932044982910156,1759700
2021-04-09,51.22988135901401,51.33500329970803,50.66046778363571,51.28244400024414,2420100
2021-04-12,51.51020858527282,51.632851405955996,51.063437832531775,51.32624435424805,1750900
2021-04-13,51.054677023560274,51.14228142754409,50.50278431641062,50.7217903137207,2077200
2021-04-14,50.809393811042895,51.46641183446155,50.625429566509624,51.29120635986328,2022100
2021-04-15,51.67665873499929,51.70293838639922,50.88823577533696,51.39632797241211,1733900
2021-04-16,51.80806313976845,52.193515870598496,51.37005110329186,52.07963180541992,1819200
2021-04-19,52.24606396271742,52.333668356270266,51.56276640183483,51.939456939697266,2089100
2021-04-20,51.93946532079056,52.10590868274984,51.05467918284789,51.43136978149414,1473400
2021-04-21,51.75549954731209,52.50887738056699,51.46641002313429,52.41251754760742,1941200
2021-04-22,52.08838750941165,52.27235175187815,51.45765248641705,51.571533203125,2134900
2021-04-23,51.73797911554699,52.25483341393796,51.361288524765456,52.044586181640625,2148000
2021-04-26,52.237315341735524,53.183419583532654,52.105910396762816,52.543922424316406,3840700
2021-04-27,52.41252516699262,54.76026675492199,52.1234356007889,54.15581130981445,4741200
2021-04-28,54.576296313634685,55.46108245391328,54.22588870725323,55.27711486816406,3660700
2021-04-29,55.82024410446687,55.977928674167195,55.04058336637415,55.68008041381836,4124600
2021-04-30,55.56620850666431,55.56620850666431,54.91794920722974,55.303401947021484,3332000
2021-05-03,55.94289606651096,56.86272398747225,55.81149112301176,56.617431640625,3359700
2021-05-04,56.59114755755277,57.30948695109836,56.49478438543412,57.02915954589844,3015400
2021-05-05,57.20437767615058,58.06287757047255,56.801400699675305,57.992794036865234,3453100
2021-05-06,58.343201020592005,58.570969147430205,57.5197429495408,58.42204666137695,3417700
2021-05-07,58.36948697885764,58.99146332621523,57.931474901828295,58.71113586425781,2852100
2021-05-10,58.921370272111915,60.16532262478481,58.921370272111915,59.2454948425293,4003800
2021-05-11,59.0527843254526,59.33311175366912,57.86139108464912,58.59724807739258,2382900
2021-05-12,58.48336810251887,58.895100479982304,58.036593960640126,58.25559997558594,2160300
2021-05-13,58.23807371526384,59.05277623621966,58.06286491942098,58.816246032714844,2709600
2021-05-14,59.18419322743259,59.47328281950382,58.947669632532495,59.27180099487305,1746100
2021-05-17,59.28930277780013,59.45574947145056,58.7987314915031,59.2542610168457,1914800
2021-05-18,59.32474272179029,59.93252621460746,59.01644918206242,59.04287338256836,1973000
2021-05-19,58.567218366291605,58.68173219701791,57.31642357741598,58.51436996459961,2290000
2021-05-20,58.51435621479093,58.65528749295171,58.14440404928851,58.2589111328125,2864500
2021-05-21,58.523165601663706,59.404007917304426,58.40865179964254,58.99882125854492,3776400
2021-05-24,59.06047937981417,59.192600349645815,58.64648242022571,58.68171691894531,2349100
2021-05-25,58.93716469898073,59.04286147969632,58.59363000077371,58.65528869628906,1935900
2021-05-26,58.426272246172175,58.672907018615916,57.75683020647236,58.567203521728516,3184100
2021-05-27,58.98120443860175,59.50970851788558,58.54959355788758,58.664100646972656,4793500
2021-05-28,58.93717194396183,58.93717194396183,58.51436460824359,58.602447509765625,1944200
2021-06-01,59.14857838387188,60.091079640489696,59.042874858909904,59.82682418823242,3118100
2021-06-02,60.091079640489696,60.09988994764369,59.38640291466717,59.82682418823242,2218000
2021-06-03,59.80919918560529,60.170341068298825,59.166181288700514,60.11749267578125,2163000
2021-06-04,60.31128230881054,60.76051383017631,60.205578797814354,60.575531005859375,1696500
2021-06-07,60.690041801182424,61.04238009999958,60.302469000454145,60.478641510009766,1698400
2021-06-08,60.320084070720775,60.707650115554216,59.98535969345899,60.5402946472168,1957800
2021-06-09,60.28485455514794,60.434596146672334,59.879667867338036,59.99417495727539,1343800
2021-06-10,60.214401086604134,60.320104618635554,59.10453752130933,59.219051361083984,2167900
2021-06-11,59.18380569786214,59.333547299801,57.75683852566528,58.13560104370117,3061200
2021-06-14,57.98586951204785,58.047528224748135,57.10502691901766,57.44855499267578,1853000
2021-06-15,57.44854664518205,57.60709855770111,56.62055257754977,56.93765640258789,3015700
2021-06-16,56.858381459706585,56.893609242994884,56.21536352983731,56.365108489990234,2558200
2021-06-17,56.206552204695704,56.2329764002503,53.68734251731789,54.550567626953125,4029100
2021-06-18,54.05729732402495,54.11014907785083,53.30858262563412,53.43190002441406,5417200
2021-06-21,53.74899637230893,54.62102834853242,53.74899637230893,54.47128677368164,2560300
2021-06-22,54.65627697740897,54.726745990955926,54.0573038028499,54.29513168334961,2243300
2021-06-23,54.33035899420966,54.39201769282296,53.93397924587627,53.96040344238281,2133400
2021-06-24,54.171802089865466,54.612223245067625,53.951591512264386,54.33916091918945,1520200
2021-06-25,54.4360603457487,54.52414660296608,53.511176485922675,54.136573791503906,2501300
2021-06-28,54.18942414736398,54.34797604611635,53.49355785396712,53.546409606933594,2442000
2021-06-29,53.793044391600226,54.22465864038754,53.19407129866728,53.37904739379883,2257600
2021-06-30,53.2909644990163,53.55521654351093,53.00909520353574,53.37904739379883,2569500
2021-07-01,53.731385803947305,53.96921365252668,53.4230923114261,53.4759407043457,2828900
2021-07-02,53.54640644118909,53.643299635825635,53.06194382815325,53.40547180175781,1639800
2021-07-06,53.15003043445925,53.24692363587141,52.10182919039885,52.36608123779297,2042900
2021-07-07,52.05777846015756,52.850537872300755,51.92565413156483,52.762454986572266,1994500
2021-07-08,52.16348538857088,52.427737423295916,51.71425390540607,52.08420944213867,2083400
2021-07-09,52.76245977100463,53.27334660282048,52.6391390155968,53.13241195678711,2385600
2021-07-12,53.290965175628656,53.35262387478869,52.621526430399534,52.85054397583008,2049300
2021-07-13,52.76246628880156,53.02671836273907,52.04898266503761,52.18111038208008,1821800
2021-07-14,52.03136216481716,52.595100783406956,51.67021690227388,51.775917053222656,1522700
2021-07-15,51.59094018591022,52.09302009567437,51.546898737011944,51.98731994628906,1433500
2021-07-16,52.18111193089286,52.29561903823782,51.09767268334038,51.273841857910156,1788600
2021-07-19,50.74533147040897,51.09766641618695,50.12874111511363,50.60439682006836,2593300
2021-07-20,50.666055815525766,51.70545012791409,50.445845213073106,51.11528396606445,2322000
2021-07-21,51.3266820439393,51.767103200973125,51.018385217927566,51.176937103271484,3063200
2021-07-22,51.05362694542422,51.08886144941087,50.17278450664127,50.56916427612305,2263500
2021-07-23,50.7101020217624,51.220992280256475,50.463467199122476,51.09767150878906,1897100
2021-07-26,51.282638340544956,51.83756655464952,51.282638340544956,51.47642135620117,3221100
2021-07-27,52.013739329865984,52.70079863765286,50.67485857435571,51.83757019042969,3993700
2021-07-28,51.705447271341235,51.987316558096424,50.77175315887282,51.65259552001953,3210200
2021-07-29,52.233951241790194,52.62152403043062,51.9344647051803,52.49820327758789,2023300
2021-07-30,52.64794998623266,53.326199028883494,52.52463258941379,52.60390853881836,3612000
2021-08-02,52.78888793818858,53.467137023292125,52.260383815842914,52.286808013916016,2152400
2021-08-03,52.30441646912783,52.771261810687754,51.54689155706302,52.66556167602539,1481300
2021-08-04,52.47179090329694,52.47179090329694,51.53809658230525,51.7495002746582,2232700
2021-08-05,52.09301220716349,52.2779882806134,51.73186700465081,51.79352569580078,2330900
2021-08-06,52.137055175988316,53.2381080646866,52.137055175988316,53.10598373413086,3110000
2021-08-09,53.09717670268053,53.546408190645884,52.73603146732943,53.343814849853516,2585400
2021-08-10,53.37904577425454,54.118953492478624,53.290962882144484,54.092529296875,2726800
2021-08-11,54.29511990756595,54.5153304869186,53.9515919413993,54.17180252075195,1882700
2021-08-12,54.171812620489696,54.54176484990521,53.86351909597677,54.45368194580078,1563100
2021-08-13,54.66507873664831,54.99098947297423,54.42725089333579,54.96456527709961,2472400
2021-08-16,54.8060064518521,55.29927596659293,54.54175108593058,55.2111930847168,2759600
2021-08-17,55.03398981671981,55.441582550285965,54.23652283356868,54.46690368652344,1962100
2021-08-18,54.15677532502813,54.67069923539239,53.935257097478,53.96184158325195,1604600
2021-08-19,53.57196643176724,53.81120651907965,52.37576937530506,52.56184387207031,2244600
2021-08-20,52.437794787664,52.60614742277597,51.83526494186341,52.225135803222656,4539600
2021-08-23,52.428929291141564,52.95171241162556,51.99475548435807,52.552982330322266,2008600
2021-08-24,52.56183994823735,53.12892601800693,52.34918436212355,52.81880187988281,1972800
2021-08-25,52.80993938224068,53.589684420047206,52.57956193339536,53.43019104003906,1381400
2021-08-26,53.403615677248254,53.41247491926785,52.7745047107576,52.933998107910156,1717300
2021-08-27,52.93399110512033,53.7314546052844,52.86310365794155,53.669429779052734,1443300
2021-08-30,53.642853809797025,53.74032236894539,53.20867660452698,53.22639846801758,1266900
2021-08-31,53.31500225392034,53.34158673813338,52.863106583495146,53.164371490478516,2889000
2021-09-01,53.35044516243856,53.35044516243856,52.24285410668241,52.86310577392578,1544100
2021-09-02,52.88968394174964,53.59854488216476,52.86310283951889,53.3681640625,2027800
2021-09-03,53.36816817092743,53.474495968135315,52.88968801334236,53.34158706665039,1160600
2021-09-07,53.128937394278005,53.35931827201461,52.46438263019984,52.58843231201172,2386100
2021-09-08,52.44666059995507,53.1377998509,51.78210583795822,53.049190521240234,2621100
2021-09-09,52.854246532723586,53.69601303101854,52.774499841505154,52.86310577392578,2103200
2021-09-10,53.031454623461585,53.456772533090934,52.80993642807519,53.066898345947266,2041500
2021-09-13,53.56311309711071,54.29855192356951,53.50108825801539,54.18336486816406,3271000
2021-09-14,54.41374127153982,54.635259515338646,53.45678421598097,53.5010871887207,2354700
2021-09-15,53.616269419228075,55.46816190601902,53.39475119535404,55.39727783203125,3194100
2021-09-16,55.37955723111591,56.05297115980232,55.00740822897078,55.822593688964844,3129400
2021-09-17,55.49475205195044,55.601079863827714,54.97196885507857,55.2820930480957,6143900
2021-09-20,54.183356545924774,54.61753035290546,52.942853194351954,53.62512969970703,3836500
2021-09-21,53.84664923285951,53.89095220076521,52.818804828988185,53.18209457397461,2601800
2021-09-22,53.73145789376141,53.926395005334065,51.92386844126871,52.269439697265625,4012300
2021-09-23,52.526398897105,53.73145854674489,52.34918702635777,53.412471771240234,1797800
2021-09-24,53.155513297900605,53.66943380812972,52.89855135273616,52.95171356201172,2374300
2021-09-27,53.33273012720001,54.18336273578823,53.19982121155504,53.837791442871094,2542900
2021-09-28,54.023860254747554,54.59094631177965,53.61626419366865,53.669429779052734,2756900
2021-09-29,53.75804595796182,54.10361725869907,53.63399628184597,53.85551452636719,1962900
2021-09-30,54.06816855055599,54.15677448816689,53.15551454878427,53.17323303222656,2835200
2021-10-01,53.40360865815745,54.121328851010574,52.65044474168454,53.873226165771484,2240900
2021-10-04,53.988414817103596,54.945371662938385,53.93524923340745,54.19221115112305,2383500
2021-10-05,54.36056806687662,55.388412439022964,53.89981315875902,55.18461608886719,2128000
2021-10-06,54.92766254140712,55.23778671556421,53.952980288156304,55.20234298706055,1827800
2021-10-07,55.645368240977184,56.30106356577785,55.25549744629257,55.84030532836914,1925200
2021-10-08,56.097277375358125,56.51372934627109,55.663100160461724,56.07955551147461,2103500
2021-10-11,56.309938342494206,57.10740201257195,56.04411711913496,56.682090759277344,1955300
2021-10-12,56.08841659950982,56.425125264179556,55.81373615052401,56.16816329956055,2080100
2021-10-13,56.26562522356479,56.345371914203746,55.122590451106255,55.75170135498047,2172800
2021-10-14,56.22132094652636,56.89473480058413,55.51246336854461,56.859291076660156,1971600
2021-10-15,57.15169944313772,57.16941792584164,56.487144798450075,56.66436004638672,2149600
2021-10-18,56.54031098580337,57.204862257431024,55.920059301504516,56.53144836425781,1686100
2021-10-19,56.77954493923886,57.21371870532871,56.212455525006156,57.187137603759766,1553200
2021-10-20,57.452972412109375,57.82512822499988,56.974498921623024,57.452972412109375,2290000
2021-10-21,57.39978409687937,57.736496024020816,57.027635213384016,57.47953414916992,1488600
2021-10-22,57.53271583709158,58.870687859405336,57.53271583709158,58.675750732421875,1692200
2021-10-25,58.835250415770375,59.154237246691,58.51626358484976,59.03904342651367,2424000
2021-10-26,59.05675779891323,59.17194483768093,57.78967333167061,57.91372299194336,3276000
2021-10-27,58.29473355954636,58.560551358184256,57.08081132248195,57.178279876708984,2638000
2021-10-28,57.24031677631535,57.727659650219124,56.77956177206152,57.452972412109375,2991900
2021-10-29,57.33777721839931,57.71878884026361,56.8770222794982,56.921321868896484,3301700
2021-11-01,57.16056511272187,57.2580336732896,56.22132661464179,56.36309814453125,3187300
2021-11-02,56.37195461719406,56.425120205828414,55.94664004841844,56.15043640136719,2782100
2021-11-03,55.82258672205599,57.51498902471543,55.450437766356714,57.506126403808594,4029100
2021-11-04,57.54157121949591,57.76308942497879,56.71752322469164,56.91246032714844,2174600
2021-11-05,57.32006380768559,57.66563173249523,56.690949416772966,57.142845153808594,2371500
2021-11-08,57.37321826579914,57.701067660989814,56.38081759898082,56.53144836425781,2563200
2021-11-09,56.56689654891493,57.125123446794035,56.221328643594546,57.08967971801758,1839200
2021-11-10,57.320055504271274,58.02005387523235,56.99220611224157,57.940303802490234,2792900
2021-11-11,58.02890968760544,58.755489162135284,57.89599740661351,58.6048583984375,1797800
2021-11-12,58.71119460108506,58.790937920386774,57.771952692487076,58.41878890991211,1510300
2021-11-15,58.86181592280384,59.3491586631444,58.37447318246328,59.32257080078125,2027600
2021-11-16,59.45623539673254,59.54533374106883,58.79689269355454,59.16220474243164,1983300
2021-11-17,58.96618412009065,59.028553640705965,58.40485843455284,58.50286865234375,1937400
2021-11-18,58.57414343940582,59.643343964846885,58.27120770908002,59.33148956298828,2630200
2021-11-19,59.340404974035145,59.518608471115336,57.93262793705918,58.21774673461914,4874300
2021-11-22,58.24447660305242,59.5987890582164,58.146466388783644,59.18001937866211,2553200
2021-11-23,59.22457054690789,59.67898091160708,58.71670253851498,59.47404861450195,2475900
2021-11-24,59.47405614714424,59.5631544971743,58.84144902483191,59.09092712402344,3321900
2021-11-26,57.85243822118164,57.86135009497855,56.91689200666097,57.380210876464844,2181800
2021-11-29,57.977171211480986,58.235561142476364,57.300011626726445,57.74551010131836,2149900
2021-11-30,56.85452185147741,57.03272193770422,55.42001608573331,55.428924560546875,4786100
2021-12-01,56.40011916663311,57.059458556081324,55.06362343567553,55.081443786621094,2172200
2021-12-02,55.28636979847737,56.106088904172644,55.11708157177966,55.59822082519531,2090700
2021-12-03,55.89224657453932,56.605043560726536,55.29528016075882,55.714046478271484,2294700
2021-12-06,56.27537268889352,56.81888142497521,55.90115556503109,56.2308235168457,2565700
2021-12-07,56.42683749009201,57.29110560414987,56.2931865903713,57.16636657714844,1685700
2021-12-08,57.175273873205484,57.57622658794355,56.9792568512529,57.13963317871094,1983100
2021-12-09,56.84560874103064,56.87234096265763,56.1684525067619,56.38228988647461,2230900
2021-12-10,56.88125603167664,57.09509683506437,56.37338794737558,56.53376770019531,2663300
2021-12-13,56.76542003555438,57.861349374823426,56.667409818312116,57.59404754638672,2888500
2021-12-14,57.61187362698319,58.547416468864476,57.469310833305194,57.781158447265625,2269600
2021-12-15,57.77223981885929,58.11082301537548,57.050534454104,57.986083984375,1898200
2021-12-16,58.226642984283004,59.563138263789575,58.14645653044054,58.95726013183594,2462400
2021-12-17,58.698889047424764,59.046377387678895,58.0039123669165,58.15538024902344,4944500
2021-12-20,57.656416194585965,57.656416194585965,56.16845280662153,57.21982955932617,2267800
2021-12-21,57.531675062115085,58.30684488643083,57.531675062115085,57.763336181640625,1958700
2021-12-22,57.781154600518114,58.110825940624686,57.38020866608576,57.576229095458984,1966300
2021-12-23,57.73660907500807,58.556324694275744,57.67423955610222,58.306846618652344,2921100
2021-12-27,58.39594815223974,58.88599245678119,58.1375581890009,58.8681755065918,1175900
2021-12-28,58.805806205172466,59.678986318630876,58.805806205172466,59.63443374633789,1049900
2021-12-29,59.74134824379712,60.10665345862441,59.580968520813435,59.70570755004883,1038500
2021-12-30,59.874999180824254,60.06211454379741,59.54533462212534,59.57206344604492,906900
2021-12-31,59.429505323193666,60.37396689507418,59.34040697054003,60.22249221801758,1330500
2022-01-03,60.23140189839674,60.7303648910634,60.02647637453563,60.48979187011719,2134200
2022-01-04,61.08675405006288,62.09358504203809,60.92637431314979,61.61244583129883,2898800
2022-01-05,61.665898695546325,62.07575648081393,61.09566118580293,61.13130187988281,2665400
2022-01-06,61.51442497831724,62.075750561573564,61.30949270634112,61.6748046875,1920000
2022-01-07,61.78172321851429,62.2450454240286,61.43423496326206,62.20049285888672,2029200
2022-01-10,62.209412420726586,62.81529067360255,61.648086738499345,62.30742263793945,2583700
2022-01-11,62.54799662706815,62.87766801668776,61.98667087500434,62.797481536865234,2483000
2022-01-12,62.85984489291051,63.216238276376025,62.20050217840958,62.74401092529297,2224000
2022-01-13,62.94893883187813,63.46571871859993,62.88656931436119,63.171688079833984,1930600
2022-01-14,63.118214039279884,63.8577430614953,62.7439969910865,63.75082778930664,1757300
2022-01-18,63.22513592407033,63.72409198686691,62.788549369123324,63.5013427734375,2094000
2022-01-19,63.75973258182918,64.25869544164948,63.26077651977538,63.26077651977539,2638500
2022-01-20,63.34097377136448,63.62609933859117,61.309501689248016,61.38078308105469,3803700
2022-01-21,61.68372487436481,62.066853853625496,60.881826220357844,61.42533493041992,5093300
2022-01-24,60.944213831139734,61.31843104818477,59.42951441327189,61.11349868774414,4235400
2022-01-25,60.14230669830014,61.43424982678579,58.485051481014374,60.917476654052734,4188200
2022-01-26,62.36087720096137,64.61509848985764,62.0401177419012,64.39234924316406,6153400
2022-01-27,64.90021263455084,67.02970153532486,64.82002617437671,66.11196899414062,8203000
2022-01-28,66.076335767064,67.68012616665943,65.93377299495748,67.64448547363281,5871300
2022-01-31,67.11880634032656,67.33264371917815,65.57737852325896,66.82477569580078,5621300
2022-02-01,67.00296645179523,67.49301748265734,66.59310867951379,67.2969970703125,2791000
2022-02-02,67.2435489101865,68.46421052644791,67.00297589829412,68.33056640625,2841200
2022-02-03,67.72468783284343,68.12563378717735,66.95842982422337,67.42174530029297,2116200
2022-02-04,67.68013145263674,67.97416209474555,66.47728685955339,67.45738220214844,2435500
2022-02-07,67.99482484752632,68.33519957341495,67.42155172064415,68.05752563476562,2111600
2022-02-08,68.3441627500717,69.06074224100854,68.05752958692223,68.69349670410156,2416200
2022-02-09,69.15030198810643,69.70565663647963,68.98907043431245,69.22196197509766,3827700
2022-02-10,69.17718577421444,69.89376520637597,68.15604795325946,68.46955871582031,2423600
2022-02-11,68.45164786347576,69.32946579466098,67.93212310489416,68.4964370727539,2563600
2022-02-14,68.44269236009241,68.74723710086626,66.98264894440146,68.18292999267578,2637300
2022-02-15,68.2097896461176,69.1413489666487,68.10229966663894,68.7920150756836,2007100
2022-02-16,68.72932705248357,69.60713812926338,68.47851705381564,68.88159942626953,2292300
2022-02-17,68.13812916238146,68.8547153525965,67.76192448776114,68.65765380859375,1859000
2022-02-18,68.5233125994373,69.14136819403673,68.07544781120569,68.4247817993164,4011100
2022-02-22,68.53225974286353,69.22196838840507,68.14709581944152,68.7114028930664,3039800
2022-02-23,69.29361709783193,69.30257630404505,67.2782262338192,67.39466857910156,2054700
2022-02-24,66.40937417183996,68.0575197470633,65.70174715771462,67.94107055664062,3623300
2022-02-25,68.49642724528174,70.81636307491321,68.4247672542676,70.67304992675781,3479100
2022-02-28,69.49963832296237,70.57451766395963,69.36528438497636,70.26996612548828,4347400
2022-03-01,70.43119930594362,70.98655398660087,69.43693913872747,69.8579330444336,3285100
2022-03-02,70.46701693252395,72.18681541517972,70.42223457131611,71.90914154052734,2863700
2022-03-03,73.11839390496198,73.80810942127538,72.15996364896843,73.38711547851562,5261800
2022-03-04,73.01986523308831,74.44407867999983,72.41972811314936,74.1664047241211,5050600
2022-03-07,76.04743760131929,78.81523853737009,74.39929173119647,75.21440887451172,8597900
2022-03-08,75.33084134039862,77.39102169851974,74.42615273090651,74.46198272705078,5457600
2022-03-09,74.60530761072982,74.88298155674067,72.05248001420286,73.25275421142578,5769900
2022-03-10,73.17214451654237,75.64435299840548,72.63470135330164,75.51895141601562,3395900
2022-03-11,76.02951294456643,76.39676529782224,74.84715034876156,74.88298034667969,3017200
2022-03-14,75.24125842044644,75.37561917725735,72.65260138578608,73.96036529541016,3647200
2022-03-15,73.92455084985095,74.6590487298158,72.89446060951803,74.17535400390625,3693000
2022-03-16,74.25597275218847,74.25597275218847,71.67626756318995,72.95716094970703,4989000
2022-03-17,73.2348418564708,75.07108313142957,73.2348418564708,75.0442123413086,3530800
2022-03-18,74.9815073888927,75.27709973155424,73.64687249397495,75.22335815429688,9221900
2022-03-21,76.43258344166075,78.37631439861711,76.36988266349675,78.07176971435547,4747800
2022-03-22,78.37632738921344,78.65400133369575,77.55225792993649,78.43006896972656,3166300
2022-03-23,78.8241877079479,80.19465260535958,78.2957106388014,79.80052947998047,7256600
2022-03-24,80.16778011280165,81.60094576480341,79.93488855876609,81.00080871582031,5208300
2022-03-25,80.96497766965047,83.75069657295815,80.93810688181676,83.74173736572266,4799700
2022-03-28,83.28491012449689,83.39239326269355,82.02192857971042,82.72059631347656,3924000
2022-03-29,80.6156567272606,80.88437831656769,76.72819389422773,78.68087768554688,9529000
2022-03-30,79.11978120189646,80.43650454093823,79.11978120189646,79.98863983154297,3247900
2022-03-31,79.62138195178413,81.32326909589176,79.3795380324355,80.8485336303711,3966000
2022-04-01,81.20684859710684,81.95029896935586,80.83959618183817,81.66366577148438,2762000
2022-04-04,81.92340889073792,81.99506888180623,80.12299090991573,81.00080871582031,2826700
2022-04-05,80.7947992064485,81.92342030446088,80.6783568301442,81.42181396484375,3187400
2022-04-06,81.79802022960483,83.66113928811124,81.66365943362018,83.15057373046875,4388700
2022-04-07,83.15056620231577,84.60164353272756,82.56834069501087,84.18065643310547,2818400
2022-04-08,85.157005716741,86.01690524116432,84.3418954021427,85.3182373046875,4721300
2022-04-11,86.80514750744088,86.87680067236141,84.65539538073183,84.70913696289062,3784600
2022-04-12,85.11220847506571,86.25874789997437,84.44041139433033,85.15699768066406,4400600
2022-04-13,85.34510903734582,86.12439619331887,84.11796394755805,85.58695983886719,2781600
2022-04-14,85.93630169996314,87.45903931634355,85.74819930033082,86.80516052246094,2459800
2022-04-18,85.77505358432275,87.51276406094621,85.37197123366586,86.40206146240234,3077900
2022-04-19,85.58696287117625,86.03482765473265,84.20753851775765,85.92733764648438,3848700
2022-04-20,86.04377474557522,88.17561535805467,85.67652919922823,87.97855377197266,3258600
2022-04-21,88.41744961429043,88.56972197450372,85.80192136617849,86.0348129272461,3600300
2022-04-22,85.95419253037747,86.09751251484732,82.42501650234655,82.5683364868164,4111600
2022-04-25,81.95924250076055,82.18317485732001,79.50494578635342,81.47554779052734,5029800
2022-04-26,84.74495821299722,85.96315073123385,80.57981517886996,81.18891143798828,7081100
2022-04-27,83.13263958448654,85.58694294742882,80.27526757759765,84.12689971923828,7217600
2022-04-28,84.79870172322848,84.85245013493737,81.65469641011771,82.86392974853516,5018200
2022-04-29,82.3891818843502,83.06097884192886,80.06923950389843,80.22151184082031,6341700
2022-05-02,80.80375463011303,81.01872778932596,78.82419332242159,79.99759674072266,3578500
2022-05-03,79.9796865903349,81.40389319219817,79.57660422148544,80.40068054199219,3859500
2022-05-04,80.83061210168395,81.78008983001237,79.64824967002974,81.6457290649414,3413600
2022-05-05,81.64574857041111,82.14735492371445,79.10187313464273,80.0871810913086,2934800
2022-05-06,79.63930434935203,80.74104768597537,79.15560965258825,80.3738021850586,2597500
2022-05-09,79.28996687163861,79.31684449524124,75.23231360954773,75.56373596191406,4329000
2022-05-10,76.41466737427443,78.90479383190272,75.32187649226547,76.11012268066406,4026600
2022-05-11,76.2534446225028,77.48955562103923,75.33980360233842,75.56373596191406,3592300
2022-05-12,75.42042647860964,75.75184887714758,73.95143054185233,75.63540649414062,3508300
2022-05-13,76.47737654657801,77.02377204754099,75.61747711076904,76.48633575439453,2895600
2022-05-16,76.88941769700492,78.36737275218236,76.88941769700492,78.0896987915039,3816900
2022-05-17,78.8545669023725,80.1503648301879,77.70274957336895,79.75442504882812,5854600
2022-05-18,79.3674901855606,79.6014552389563,75.75006325637612,76.07401275634766,4800000
2022-05-19,75.02116864258416,76.23597564579518,73.29343595640648,75.46209716796875,4326800
2022-05-20,76.09202274611397,76.81191219938808,74.04934723541373,75.58810424804688,4850200
2022-05-23,76.47894867417098,78.54862533927427,76.43395988211343,77.90072631835938,3171600
2022-05-24,77.74774991498316,79.10653772036963,77.12684555956932,78.9715576171875,2657400
2022-05-25,78.85457897532767,80.43833147787288,78.77359502512664,79.88041687011719,2732200
2022-05-26,80.44732546070928,80.53730990876173,78.86357308656765,79.46647644042969,3482600
2022-05-27,79.29549309873741,80.04237005559597,78.07168561290987,80.02437591552734,2790800
2022-05-31,80.4563240664772,82.61597823026452,80.16836285490753,81.7251205444336,8762200
2022-06-01,81.78810204310948,82.07605636008384,77.1268368171433,77.9906997680664,4459100
2022-06-02,77.98170867871666,80.3393325805664,77.71174849413,80.3393325805664,2989200
2022-06-03,80.087371274042,80.3843260961183,78.71958997641777,79.10652923583984,2381100
2022-06-06,79.55645751953125,80.01538020517386,78.8725634446384,79.55645751953125,1976000
2022-06-07,78.86356701612648,80.72627309546282,78.44063259092428,80.5552978515625,2037100
2022-06-08,80.08737141917413,80.57329562016889,79.39448369844631,79.7364273071289,1694000
2022-06-09,79.40348662575111,79.736436635395,77.26182655485155,77.36981201171875,2042500
2022-06-10,76.48794365564221,77.59477221401148,75.66906943406751,76.19998931884766,2706400
2022-06-13,74.57124178156738,75.21014019641129,73.40142352796046,73.79736328125,3099900
2022-06-14,74.15730771127274,74.61623038927135,73.38342921279323,74.39126586914062,2525800
2022-06-15,74.86819684652941,75.08416774996145,73.31144606018475,74.04032897949219,3131600
2022-06-16,72.88851304517398,72.88851304517398,70.63886758081675,71.11579132080078,3485500
2022-06-17,71.4307452387589,71.96166517495465,69.10911617712114,69.56803894042969,9168100
2022-06-21,71.51171262144892,71.61069754550597,70.47687460245244,71.44872283935547,3138700
2022-06-22,70.2069384689825,70.72885790780335,69.60403508208964,69.676025390625,2843500
2022-06-23,69.72999472076232,69.72999472076232,64.42983163303683,64.56481170654297,6445200
2022-06-24,64.69981721103113,67.23741750196604,64.38486815930372,67.05744171142578,12491700
2022-06-27,67.53436653100742,68.90214809322741,67.12942618655747,68.42522430419922,3615500
2022-06-28,68.89313737381656,70.44989498519413,68.08327053573781,68.38021850585938,2727200
2022-06-29,68.97412243450066,69.80199021116242,68.68616812673255,69.50503540039062,3522500
2022-06-30,68.65916821031722,70.26091435335474,68.29022313459399,69.8289794921875,3971500
2022-07-01,69.7480060284581,69.97297056240905,67.3813747374555,68.75816345214844,2603600
2022-07-05,67.13840791675018,67.46235735556989,64.0339004709951,65.13172149658203,4154000
2022-07-06,65.27570914687806,65.80662214472484,63.682956422592376,64.98775482177734,2842600
2022-07-07,66.24755937435697,68.14626061721565,66.14857442877681,66.94944763183594,2993200
2022-07-08,67.31837494215158,67.75931030626113,65.8966045164745,65.9955825805664,2568300
2022-07-11,65.64464376223434,66.30154317711904,65.25770451574002,65.356689453125,1896100
2022-07-12,64.70880262240036,66.57150871139183,64.38485314036943,65.5546646118164,2016500
2022-07-13,65.21272802492118,65.95961201494508,64.78979355188659,65.41069793701172,2093000
2022-07-14,64.0339265643106,64.717814000167,63.008081679776595,64.51984405517578,3104000
2022-07-15,65.10472094133648,65.3116912894297,64.02489415359014,64.7897720336914,2048500
2022-07-18,65.42868748401132,66.45452526060951,65.10473798978316,65.28471374511719,2211700
2022-07-19,65.64465901323446,66.61650760677936,65.37470564749901,66.43653869628906,1862800
2022-07-20,65.9146195856186,67.26440701740601,65.54567439221724,67.10243225097656,1988100
2022-07-21,66.59850453038864,66.89545250633671,66.03158949416253,66.60749816894531,1548200
2022-07-22,66.58950673027526,67.21940472346643,66.04959318391525,66.44552612304688,1480700
2022-07-25,67.30939591066806,68.77616230087389,66.92245661117688,68.04727935791016,2709800
2022-07-26,70.44089128937273,71.98864832685982,68.97412505124706,71.01679992675781,5602400
2022-07-27,70.41389260638145,72.76252267257807,69.85597814231132,72.3935775756836,4388900
2022-07-28,71.9256746530116,72.9515125723338,71.07980564868926,71.40375518798828,3022200
2022-07-29,71.83568369595491,74.54425200811941,71.8176826868592,74.48126220703125,4656000
2022-08-01,74.58925133188302,76.32597806482283,74.47227222850451,75.82205963134766,3843400
2022-08-02,75.65107732689661,75.97502682267748,74.37328035207936,74.49925994873047,3187700
2022-08-03,74.18429614074732,74.55323435286185,73.30243227494552,74.01332092285156,2538300
2022-08-04,73.63539757858595,74.31029122331493,73.23045727252466,73.80636596679688,2413200
2022-08-05,73.67139389569321,75.40812051022053,73.32044974411177,74.4722671508789,2178400
2022-08-08,74.59824661228701,74.99417955427052,74.0133374056118,74.22930145263672,2522000
2022-08-09,74.59826627972036,75.58810919370578,74.25631567762306,74.56227111816406,1751600
2022-08-10,75.10216218985374,75.8580466241121,74.86819714289604,75.22814178466797,2005400
2022-08-11,75.72305842542241,76.54192570412324,75.41710310976276,75.71405792236328,1731600
2022-08-12,76.13698830387511,77.9906936447716,76.04700387414292,77.92770385742188,2339300
2022-08-15,76.70391038846319,77.64876423651656,75.69607360693763,77.5047836303711,1765900
2022-08-16,77.48669968659493,78.43596198983424,77.29684860542814,78.27323150634766,1758500
2022-08-17,77.84832829627392,78.49020776934684,77.37821491767596,78.06529998779297,1232400
2022-08-18,78.27322781032008,79.38521364713318,78.22802221805077,79.21344757080078,1485600
2022-08-19,79.10495498674892,79.44849402248283,78.32746573451536,78.8608627319336,1837900
2022-08-22,77.72176370881422,78.71622480305354,77.53191260970175,78.23707580566406,1775300
2022-08-23,78.33650746350044,79.8282022652391,77.97488343619946,79.60218811035156,1747000
2022-08-24,79.44850453978137,80.62378107127094,78.33651860216804,80.13558959960938,2107300
2022-08-25,80.72323820264006,82.2420540098379,80.44298278201045,82.18781280517578,2445900
2022-08-26,82.18778224537824,82.21490283762509,80.91305923054539,80.96730041503906,2285800
2022-08-29,80.38870972932524,82.66693618172154,80.20790117163223,82.05217742919922,1876500
2022-08-30,81.67248525451916,81.68152775348872,78.88799564619283,79.16825103759766,2615300
2022-08-31,78.79758489423452,80.35255661674717,78.25514535898489,79.4575424194336,3482100
2022-09-01,78.76141900322219,79.43041900290513,78.3997949583594,79.17728424072266,2486400
2022-09-02,80.2440733056913,81.17525058781683,78.92415137305262,79.20440673828125,2669000
2022-09-06,79.5298738288991,79.88245541150329,77.32397313986313,77.4776611328125,3142800
2022-09-07,76.84481341569895,79.05071379621323,76.48318938485002,78.8608627319336,2802400
2022-09-08,78.4630827033688,81.6544017866851,78.4630827033688,81.62728118896484,3909000
2022-09-09,82.05217432772875,83.40825915138105,81.6453447421906,82.69405364990234,3674500
2022-09-12,82.89296181116424,83.12801158924704,78.6258130433755,79.74684143066406,4826700
2022-09-13,78.56253396565509,80.18079639667233,77.64943470512907,78.06529998779297,2781800
2022-09-14,77.73079130529896,78.51731615119823,77.17027371723593,77.90255737304688,2824700
2022-09-15,77.77600041728289,78.16474509227213,76.90810677257781,77.07987976074219,2245400
2022-09-16,76.80865958396025,77.27877294996847,76.01309213809202,76.63688659667969,5615800
2022-09-19,75.84130656011715,78.95126342773438,75.72378168682859,78.95126342773438,2584300
2022-09-20,78.39075493441709,78.66197470097497,77.23356347225985,78.42691802978516,1916300
2022-09-21,79.46657984088402,80.11750172367482,77.74887084960938,77.74887084960938,2087900
2022-09-22,78.2461069101699,78.6619721472942,77.36012834592773,77.8121566772461,2400100
2022-09-23,76.40184137872798,76.40184137872798,72.54151501658734,73.81623840332031,3590200
2022-09-26,73.40941206901951,75.25368883573637,73.1924403604076,73.6896743774414,3084000
2022-09-27,74.75646874115476,75.29890151236138,72.7132981756227,73.06587982177734,3584000
2022-09-28,73.43652960476885,75.38928851215977,72.70423897926759,74.9553451538086,2074900
2022-09-29,74.52138990654491,74.68412037937811,72.46918434669757,72.87600708007812,1818700
2022-09-30,73.30994945622665,73.99703443230088,72.55054519114834,72.73135375976562,2436100
2022-10-03,73.5540619405316,75.23560814354155,73.15627474060054,75.06383514404297,2619000
2022-10-04,76.10349790027895,77.61327102552312,75.99500860662934,77.4776611328125,2378800
2022-10-05,76.86290238231251,78.76142708838172,76.62785259181717,77.99297332763672,2244300
2022-10-06,77.40533278468975,78.7614177584393,77.06178684366742,77.52285766601562,2512200
2022-10-07,76.82673427158427,77.78503207748764,76.23909609163415,77.24259948730469,2396100
2022-10-10,78.48117023811042,79.19537595269897,77.63136151861774,78.30036163330078,2261700
2022-10-11,77.68559236374581,79.15920229896452,76.56456398908499,78.02009582519531,2587000
2022-10-12,78.02010016122564,78.57157532965054,75.7689938911349,77.7760009765625,4447100
2022-10-13,76.67303644322124,80.4248726346243,76.39278111022294,80.3163833618164,2066400
2022-10-14,80.66898650721764,80.66898650721764,75.30792972576174,75.3802490234375,2997600
2022-10-17,76.61880691075807,77.92065079287164,76.61880691075807,77.53190612792969,2484200
2022-10-18,78.34555585165936,79.50274730810635,78.04721548939891,79.34905242919922,1912500
2022-10-19,79.53890890280829,80.19886640970456,79.03263247710967,79.87340545654297,1786700
2022-10-20,80.46104776555397,81.10292720655683,79.58411164699622,79.85533142089844,3182200
2022-10-21,79.21344942964086,81.41934305656632,78.86990347410438,81.08484649658203,2222900
2022-10-24,81.35605941340053,81.78096716030124,80.56049201110898,80.71417999267578,2253100
2022-10-25,81.5730485880534,82.86585009570258,80.06326848097065,82.39573669433594,4168000
2022-10-26,83.23650870574137,85.09886349327303,83.07377820700712,84.61067199707031,3741600
2022-10-27,85.22542909096413,86.90697524320244,84.79148570178342,85.09886169433594,3210600
2022-10-28,84.99941189477671,86.3012558111432,84.47506422615626,85.77690124511719,1901100
2022-10-31,86.16563522447335,88.45289739548787,86.07523094092664,87.6754150390625,4720600
2022-11-01,88.0189652070358,88.5794828717601,87.12395096114533,88.17265319824219,2324200
2022-11-02,86.74423793632259,88.49811014817026,85.78594003784347,86.60863494873047,2797300
2022-11-03,86.31933084937411,87.90142996620908,85.30678493153401,87.04257202148438,1992800
2022-11-04,88.48906725500039,88.85069131424468,85.86730834464105,86.05715942382812,2787000
2022-11-07,86.06620183985483,86.48207402423007,85.22542876693234,86.42782592773438,2821800
2022-11-08,86.61767424286239,87.50365288487075,86.0752415771497,87.14202880859375,2132900
2022-11-09,86.59959336422874,86.97025302990056,83.73373523945327,84.13151550292969,2478200
2022-11-10,86.24701256332554,86.69904092382787,84.47506221784505,85.23446655273438,2526500
2022-11-11,85.63224349716361,86.08427180371756,82.93815175524409,84.14054870605469,2537800
2022-11-14,84.42985662283266,86.86177140950491,84.16767934605265,85.23446655273438,2871700
2022-11-15,85.9607878972591,86.11513069929256,84.39918397204444,85.82460021972656,2778800
2022-11-16,85.35249562214884,86.88685655732527,85.16183563352195,86.423828125,2010200
2022-11-17,85.72475209401784,86.36936654735106,85.19816329773047,85.88817596435547,1803600
2022-11-18,86.2785606718869,86.80514936822769,85.44328634949402,86.38751220703125,1983600
2022-11-21,86.47830742705001,88.42123157520453,85.49776432607653,87.25910949707031,3572200
2022-11-22,87.88556181935756,88.77530843485394,87.44068158481595,88.6754379272461,2354500
2022-11-23,88.42122597313077,89.0840023586847,87.76753061389775,87.86740112304688,1657600
2022-11-25,88.31227292119294,88.5664931662576,87.93095294378608,88.43030548095703,748800
2022-11-28,88.0035934230615,88.47570291458834,87.13200187400079,87.38621520996094,2120900
2022-11-29,87.78569788369482,88.80255123467303,87.18647479318786,87.56779479980469,1661400
2022-11-30,88.03082376313574,88.83886192484388,86.2967218063306,88.5210952758789,4193300
2022-12-01,88.70268827848685,88.88427419720269,82.81036202035024,82.91023254394531,5141200
2022-12-02,82.62876423140844,83.66377948885464,81.85704330110808,83.26429748535156,3558200
2022-12-05,82.36547450689781,83.94523363125792,81.66638096170162,82.4108657836914,3663500
2022-12-06,82.32008901777459,83.60931784796432,81.56652305331933,82.48351287841797,2664400
2022-12-07,82.81943219635477,84.77143727431759,82.80127014346566,84.58985137939453,3130900
2022-12-08,85.3434148128986,85.47960249849064,83.30970133558274,83.89076232910156,1956000
2022-12-09,83.98154596548422,84.78050304426715,83.37324886254291,83.41864013671875,2764100
2022-12-12,83.56392712209366,84.89855417179311,82.81944218014631,84.7351303100586,2011100
2022-12-13,85.70657669896946,85.97894513393257,84.09050043375821,84.64432525634766,2333200
2022-12-14,85.59763011934999,85.89724164925096,84.06326221785127,84.2539291381836,2777200
2022-12-15,83.61838217853787,84.6806335972124,83.5003565520606,83.9089126586914,2661600
2022-12-16,83.13719343384736,84.24484307688715,82.1929676221871,83.80904388427734,8366200
2022-12-19,84.43551111301788,85.49776265491244,83.32786136432354,84.11774444580078,1965600
2022-12-20,84.18129383338776,85.26170737807719,83.79997385060096,84.38103485107422,1993300
2022-12-21,84.6443353826731,85.78829541460219,84.081429466871,85.58855438232422,1497200
2022-12-22,85.4523732931638,85.57947996290397,83.49128708552583,84.88038635253906,1378300
2022-12-23,85.27077845563574,85.93355481567124,85.02564616875827,85.90631866455078,1106700
2022-12-27,86.24224105228954,87.30449944119606,86.20592387493609,87.07752227783203,1465600
2022-12-28,87.06843595213782,87.06843595213782,84.580768332589,84.99840545654297,1576600
2022-12-29,85.23446976438699,85.53408131012762,84.46274872303798,84.54446411132812,1497200
2022-12-30,83.86353172507364,84.50814609093875,83.5730012090951,84.29932403564453,1659300
2023-01-03,84.20852790132933,84.29931738163248,80.82202556435473,81.39401245117188,2286000
2023-01-04,81.17612286234613,81.17612286234613,78.1346230758537,78.43423461914062,5116400
2023-01-05,78.23449031257542,78.43423133306503,75.85577397312828,76.47315216064453,5358900
2023-01-06,77.07236332795536,78.43422627792766,76.66380721368094,78.03474426269531,4058600
2023-01-09,78.08014340437211,79.03345025153814,77.45368422327482,77.50816345214844,3935900
2023-01-10,77.78961080636128,78.44330612077665,77.32657547085155,78.2889633178711,2615000
2023-01-11,78.77016701801746,78.8427944554321,78.09830953927678,78.6975326538086,2692500
2023-01-12,78.80646981538183,79.5691097199857,78.22540886136184,79.34213256835938,2813100
2023-01-13,78.98805878948956,80.54058187241253,78.98805878948956,80.2591323852539,2488300
2023-01-17,80.40437926113684,81.09439170112498,79.96858703457043,79.9776611328125,2744500
2023-01-18,79.89596737132354,80.1774168579894,77.07237069757984,77.1722412109375,3522600
2023-01-19,77.33565631916602,78.98804972601789,77.253940941655,77.45368194580078,3148500
2023-01-20,77.5263277707061,77.74422393166006,76.22801797841551,76.94526672363281,10151400
2023-01-23,76.89985126227508,76.91801331224299,75.5743056131104,76.58208465576172,4333100
2023-01-24,76.85445430740238,77.99842093304443,75.44719339103682,77.87130737304688,2458200
2023-01-25,77.01788501587947,77.71697156118462,76.3914258912087,77.68973541259766,3000400
2023-01-26,78.16185807842814,78.31620782459603,75.18391859660261,77.08145141601562,4499600
2023-01-27,77.4446108467095,77.78053261506373,75.6651037918237,75.92839813232422,3527600
2023-01-30,75.47442537040654,75.65601121266953,74.38493802399505,74.67546844482422,4036400
2023-01-31,74.04902711538678,75.33826265992847,73.64047099449813,75.22023010253906,5008000
2023-02-01,75.12035779783153,76.11905590136664,74.92969781753062,75.69234466552734,5673900
2023-02-02,74.7844444438789,75.35642444906334,73.62231545314552,74.72996520996094,5729200
2023-02-03,75.3564313534368,75.98289064993722,74.51207588168194,74.7027359008789,2702800
2023-02-06,74.72088842368497,75.2928684083062,74.44851304426898,74.95693969726562,2881300
2023-02-07,74.76627311112537,75.12943794273284,74.18521215127063,75.0477294921875,3326400
2023-02-08,74.8469049249849,75.7597834086427,74.14399155704083,74.49088287353516,3082700
2023-02-09,74.61866834861974,78.63533415695719,73.30412836685566,73.57798767089844,3743100
2023-02-10,74.33568293795618,75.1481440971842,74.09833262124752,74.93817901611328,3444400
2023-02-13,74.95644361241104,75.04773005658433,74.089211945701,74.76473999023438,3888400
2023-02-14,75.1298901510911,75.27594706380977,74.29916751881646,74.65518951416016,2379600
2023-02-15,74.39960158953502,74.85604086309046,73.98880902921937,74.61869049072266,3077700
2023-02-16,74.23527452298832,74.98383456581277,74.19875854959325,74.3265609741211,2409600
2023-02-17,74.1987603933248,74.52739719733678,73.84273834976348,74.48175048828125,2364100
2023-02-21,74.16223233021266,74.78298986274766,74.08920735822117,74.30829620361328,2261000
2023-02-22,74.8012515161096,75.1755280043931,74.35393612623456,74.5,3531800
2023-02-23,75.0933683345517,75.76889630328186,74.3539322008914,74.90166473388672,3186200
2023-02-24,74.89252838364914,74.89252838364914,73.97051945128612,74.34480285644531,2870600
2023-02-27,74.49087656155726,74.8468985828395,73.99792138638733,74.1166000366211,2279800
2023-02-28,73.86099848737273,73.86099848737273,72.07175060236763,72.66512298583984,5926200
2023-03-01,72.70163192340196,72.89333554294728,71.94394121421631,72.33647918701172,2987600
2023-03-02,72.35473740652,73.94314372910073,72.13564159569526,73.55060577392578,2772500
2023-03-03,73.31325840952688,74.2170129949287,73.13068552453956,73.99791717529297,1866800
2023-03-06,73.9066275164704,74.32655070543395,73.51408956259226,74.30829620361328,2764500
2023-03-07,74.0526986421982,74.22614080296141,72.39126022545221,72.78379821777344,2400800
2023-03-08,72.86596505602606,73.07593018548194,72.30910858737195,72.94812774658203,1667300
2023-03-09,73.10331622142903,73.36805183765723,70.93979154276383,71.19539642333984,2704900
2023-03-10,70.74806901486667,71.39621177910878,69.73477353373511,69.98125457763672,4202000
2023-03-13,69.37875704696395,71.05844992714576,68.79451543953469,70.49246978759766,3608200
2023-03-14,71.5331443413604,72.43689191072053,71.21363832842587,72.07173919677734,3257800
2023-03-15,70.84847703130562,71.04018061584176,69.38787331719132,70.11817169189453,3395600
2023-03-16,69.38787713733629,69.8534400262522,68.65757175771829,69.80780029296875,3313900
2023-03-17,69.78043490967912,69.78043490967912,67.53475463090757,67.79035949707031,6452400
2023-03-20,68.27417073969302,70.72068492846357,68.00943518976644,70.22772979736328,3646400
2023-03-21,71.01280285430892,71.14973599044104,70.29162817107441,70.92151641845703,2506300
2023-03-22,71.15886864261401,71.70660125552462,70.25512097484668,70.26425170898438,2721600
2023-03-23,70.49246051014143,70.97628487467655,68.12810218977393,68.58454132080078,3030900
2023-03-24,68.20113028744403,70.07253340531196,67.70817521788797,69.93560028076172,2329500
2023-03-27,70.98542620529349,71.45098917385776,70.22773546313829,70.9762954711914,2406500
2023-03-28,71.10409332720576,72.16303554439477,71.09496259368957,71.70659637451172,2037000
2023-03-29,72.54645346994734,72.738157113793,71.8891798540708,72.10826873779297,2011800
2023-03-30,72.3456209992961,72.75641353769824,72.08088539899086,72.54645538330078,2526000
2023-03-31,72.99375374177562,73.44106219364546,72.25432448964456,72.71989440917969,3416600
2023-04-03,72.6651210027753,74.15311728814196,72.6651210027753,73.41368103027344,2094500
2023-04-04,73.36802600963696,73.73317173065301,72.08999509195627,72.46427154541016,1962600
2023-04-05,72.26346433832354,72.62861016117526,71.79789436006443,72.49168395996094,2281500
2023-04-06,72.52818585589114,72.55557805815712,71.32318665043744,71.88004302978516,2413900
2023-04-10,71.96220732130404,73.24936226829871,71.96220732130404,73.07592010498047,2108600
2023-04-11,73.24023613924282,74.70996393650118,73.2219746712442,74.2991714477539,2521900
2023-04-12,74.29916866751464,74.67345213567789,73.93401593300902,74.04356384277344,2432000
2023-04-13,73.87010803694481,74.48173480714337,73.34976770092823,74.14397430419922,2154800
2023-04-14,74.76473907618978,75.63197073229739,74.47261827958108,74.66432189941406,2548800
2023-04-17,74.84690110032122,75.12076741730809,74.51826430582089,75.03860473632812,1654800
2023-04-18,74.88342305390374,75.49504998401575,74.84690707774195,75.35812377929688,1807000
2023-04-19,75.6410939672229,75.72324966841704,74.31742326234395,74.81037139892578,2168200
2023-04-20,74.27178251247186,74.5912885394459,73.60537825788968,73.94314575195312,1932300
2023-04-21,74.38131802710733,74.41782702578475,73.4593091045755,73.4866943359375,2160000
2023-04-24,73.76970574017624,74.37220886370307,73.47758491308412,73.76058197021484,2501900
2023-04-25,71.66095815744598,72.16304408965597,69.03187073488873,69.2874755859375,5777600
2023-04-26,69.21443357734316,70.92151853399987,68.712347718118,70.31901550292969,3457700
2023-04-27,70.01776299376462,71.74310242776829,69.90822205491278,71.21363830566406,3294100
2023-04-28,70.80284147951491,71.36882855487484,70.56549812685245,71.27754211425781,3474600
2023-05-01,71.4235962251815,71.80701040427047,70.8211001689709,71.02193450927734,1872300
2023-05-02,70.3737856869974,70.3737856869974,68.43848812412665,68.94056701660156,3479500
2023-05-03,69.21443632639803,69.7256459744887,68.40197515080719,68.484130859375,2590100
2023-05-04,68.26503958602952,68.89492785489767,67.33390676504554,67.75382995605469,3434900
2023-05-05,68.31981310953425,69.5339429996902,68.21940289748109,69.34223937988281,2507900
2023-05-08,69.6343545544536,69.86257412599531,68.69409103405512,68.83102416992188,2272700
2023-05-09,68.46587635681851,68.83102909033003,67.8177335630724,68.484130859375,2464100
2023-05-10,68.67583938165765,69.03186137085477,67.92727943453696,68.13723754882812,3108100
2023-05-11,67.79035400541542,68.78538814875759,67.62603560980638,68.37459564208984,2640400
2023-05-12,68.45673744208268,68.92230729578844,68.15549291529261,68.81275939941406,1913300
2023-05-15,69.08662622840085,69.58871205171013,68.82189070017488,69.43351745605469,2630400
2023-05-16,69.10292905643635,69.2957735991105,67.15610647309404,67.17447662353516,2659400
2023-05-17,67.40405681329759,67.53261984623381,66.4765603561207,67.08264923095703,2719000
2023-05-18,66.77961343371102,66.89899140655166,65.88885015728879,66.8438949584961,3053400
2023-05-19,67.21121439570138,67.50507376689907,66.62349565330598,67.2479476928711,2732200
2023-05-22,67.67038141891952,67.85404092932502,66.88981098429308,67.44080352783203,2975400
2023-05-23,67.49589537574334,69.35088152648842,67.33978410193109,68.91928100585938,3076000
2023-05-24,68.9651875506504,69.06620236926182,66.86225351816934,66.89898681640625,2381900
2023-05-25,66.30209188647521,68.2213666917273,66.05415084777322,67.69792938232422,3812400
2023-05-26,67.8448402936951,68.15706979717707,66.53165477756953,66.78878784179688,2858600
2023-05-30,66.32045283497189,66.55921576935857,65.16337846727053,65.59498596191406,3055500
2023-05-31,65.15419712783991,65.54907134705788,64.59402656089905,64.87870788574219,5709500
2023-06-01,65.1725543001881,65.23683581115695,64.2083246294961,64.786865234375,2613100
2023-06-02,65.43888100789069,66.15516287393847,65.13583652420557,66.09088134765625,2311300
2023-06-05,66.29289555108693,66.29289555108693,65.42049560499407,65.44804382324219,1907100
2023-06-06,65.20928779073805,66.57756967474265,65.20928779073805,66.47655487060547,1905500
2023-06-07,66.32044288330903,68.0927839639055,65.78782065043028,67.36731719970703,3023900
2023-06-08,67.36732280140455,67.36732280140455,65.35621865502236,66.30207824707031,2701500
2023-06-09,66.25616273673559,67.1836591260258,65.92557010305114,66.61430358886719,2281200
2023-06-12,66.68778110356534,67.5601741927602,66.19189207177779,67.1928482055664,2772500
2023-06-13,67.26629874112933,68.39582465594282,67.26629874112933,68.212158203125,2601300
2023-06-14,68.82743284909635,69.02946246699106,66.86224712147252,67.17447662353516,3166100
2023-06-15,67.2112096274626,68.78152118772346,67.10100974377147,68.46929168701172,3366900
2023-06-16,68.78152565270888,69.79166679722621,68.38665146821502,69.31414794921875,5529600
2023-06-20,68.87334814034543,69.02945938131866,67.46833295926787,68.02850341796875,3379200
2023-06-21,67.60607775743698,68.66213010579023,66.53164825420136,67.45914459228516,3441000
2023-06-22,68.13870180858939,68.13870180858939,66.58676033567997,67.09182739257812,2472800
2023-06-23,66.83471585935641,67.18367874468096,66.60513796371082,66.94491577148438,3636700
2023-06-26,67.02755443663715,67.78975466326766,66.99082113589053,67.62445831298828,2512700
2023-06-27,67.30304893927607,68.00096762299431,66.76124152505147,67.85403442382812,2187900
2023-06-28,67.73465178552853,68.14788911892013,67.22957770590762,67.89994812011719,2473400
2023-06-29,67.91830992017275,69.5437250124543,67.91830992017275,68.52439880371094,2190000
2023-06-30,68.78152947126581,69.66310762848694,68.01014420484707,69.38761138916016,2942900
2023-07-03,69.50698391919475,70.86608070762688,69.41514718508627,70.46202850341797,1485100
2023-07-05,70.21408689867965,71.24259816099851,70.04879057091696,71.09566497802734,2412500
2023-07-06,70.42531932877498,70.96711981353178,70.26920103102195,70.7467269897461,3300600
2023-07-07,70.36102927184648,72.08745236029559,70.30592581795507,71.63748168945312,3257100
2023-07-10,71.69258372687587,72.81292495915524,71.69258372687587,72.12419128417969,3159200
2023-07-11,72.48231458361167,74.01589284495131,72.41803306984771,73.89651489257812,2769200
2023-07-12,74.1995567837952,74.27301636404614,72.20681591283332,72.29865264892578,2982500
2023-07-13,72.57414235924043,72.94146828776687,71.98642367606185,72.70270538330078,2194800
2023-07-14,73.15268375863138,73.15268375863138,71.70175017877041,71.81194305419922,1869800
2023-07-17,72.20681463640277,73.24451088416558,71.87622200956,73.06084442138672,2441100
2023-07-18,73.07921064128787,74.95256642394716,72.93227747896536,74.15363311767578,2793900
2023-07-19,74.41077270872178,74.90666171270969,73.74958737007124,74.38322448730469,2329500
2023-07-20,75.1913323910398,76.1096437602784,74.96175454873014,75.88006591796875,2934300
2023-07-21,76.18312227710652,76.21067050151055,75.39337381544023,75.43010711669922,2537900
2023-07-24,75.80662482494904,76.89941085672238,75.58622499813367,76.32087707519531,3059600
2023-07-25,76.44023875652528,79.2502763967093,75.9535348368973,79.02069854736328,4330300
2023-07-26,79.70943978388601,80.16859552686655,79.27783226449861,79.80126953125,3134400
2023-07-27,79.80127059844358,80.15941152226502,78.4880848757114,78.78194427490234,2676400
2023-07-28,79.23190145167212,79.42474599271621,78.89213073913898,79.33291625976562,1620900
2023-07-31,79.88390830147222,79.89309337737836,77.4687517940059,78.01973724365234,5483600
2023-08-01,77.53303473399103,78.26768668442381,77.03714571837294,78.0381088256836,2293200
2023-08-02,77.58813595224434,78.86458836488934,77.41366153305503,77.86363220214844,2793500
2023-08-03,77.58813046721502,78.52481204574246,77.40447098436974,78.02892303466797,2134200
2023-08-04,78.55236124957845,79.8930951083588,78.52481302742328,78.5615463256836,3437500
2023-08-07,78.56154419737561,80.15940409453036,78.42379608417123,80.0859375,2750600
2023-08-08,79.28700846348679,79.70025282611172,78.20340766154348,79.37884521484375,2371500
2023-08-09,79.75533985932536,79.75533985932536,78.6901023296758,78.83702850341797,1836900
2023-08-10,78.94723898178877,79.7920838611098,78.48808324222378,78.8829574584961,2023100
2023-08-11,78.85540410927923,78.87376725495751,77.50548520172111,77.89117431640625,2270700
2023-08-14,77.8085439570069,78.06567008073728,77.43203284285786,78.00138854980469,1859700
2023-08-15,77.65054369806415,77.90903920739032,76.01647173150691,76.09956359863281,2020600
2023-08-16,75.94264236668467,76.33961973777019,75.72106868737437,75.85955047607422,1908800
2023-08-17,76.27498398025021,76.76428011988384,75.90570161563845,76.20112609863281,1547300
2023-08-18,75.78568952251442,76.65350212274397,75.70260467873554,76.46886444091797,1738600
2023-08-21,76.60734532087822,76.62580627145276,75.69336978922927,76.1734390258789,2490100
2023-08-22,76.18265894852789,76.3580696584392,74.50243086227447,74.56705474853516,2012000
2023-08-23,74.36395440660908,74.92710842098,73.56999979760992,74.89940643310547,2060200
2023-08-24,74.84401062944416,75.19482496990344,74.06852407364744,74.16084289550781,2282300
2023-08-25,74.54859389969371,74.87171333143075,74.02236881272901,74.62245178222656,3717600
2023-08-28,74.8994132501098,75.582588143691,74.41011707192045,74.65938568115234,2269300
2023-08-29,74.97326220594623,75.38870749068191,73.89311714388839,75.34254455566406,2178000
2023-08-30,75.3056172778298,75.42563105065912,74.53935761786722,74.54859161376953,2969100
2023-08-31,74.65937301730328,74.65937301730328,73.18224369301394,73.20994567871094,4174800
2023-09-01,73.70848652780143,74.29010862884348,73.13610546769821,73.6623306274414,3572100
2023-09-05,73.43152156988576,73.85619383924436,72.49908515049216,72.82220458984375,3243800
2023-09-06,72.74836369425684,72.80375359329629,71.12352523549352,71.51126861572266,3563900
2023-09-07,71.54818711282255,72.56370835992236,71.29892556007482,72.49908447265625,3058800
2023-09-08,72.7483566648667,73.4038295662449,72.54525099671204,72.75758361816406,2984100
2023-09-11,73.03455010604868,73.45922240948005,72.30521928815261,72.69296264648438,2832200
2023-09-12,73.05299100626283,73.9761932499367,73.05299100626283,73.57921600341797,2910800
2023-09-13,74.0039033924979,74.16084610079118,73.15455188163885,73.52383422851562,2934500
2023-09-14,73.93926264679678,74.75168511072383,73.85617782760824,74.45626068115234,3454200
2023-09-15,74.34549029019124,74.51166700872507,72.63756720960629,73.25611114501953,10347000
2023-09-18,73.56999962567772,73.78233222789338,72.97915066828824,73.1083984375,3062000
2023-09-19,73.22841235180555,73.38535506565418,72.82220105151477,73.02530670166016,3324400
2023-09-20,73.3484297350787,73.99467565766153,73.19148701350629,73.28380584716797,1961600
2023-09-21,73.29303979774208,73.41305357707967,72.69295681410311,72.82220458984375,2637700
2023-09-22,72.62832231164225,72.85912288365851,70.9665624192099,71.068115234375,2102700
2023-09-25,70.77269174054409,71.39123559147444,70.77269174054409,71.36354064941406,1634100
2023-09-26,70.89271129319496,71.20659672014447,70.00643785751527,70.2280044555664,2200200
2023-09-27,70.30185590307367,70.84654187416498,69.62791513118196,70.4957275390625,2272300
2023-09-28,70.56959211376056,71.21583096175372,69.99720410305578,70.20030975341797,2149400
2023-09-29,70.42186895483096,70.46803188632784,69.16631328763997,69.62791442871094,2366500
2023-10-02,69.0555445239604,69.39712491495197,67.86461254503378,68.50161743164062,2518600
2023-10-03,68.29852081553292,68.71395910347354,67.91077043084914,68.14157104492188,1870800
2023-10-04,68.13234098222331,68.15080193137726,67.35684729172367,67.82768249511719,1704600
2023-10-05,67.79075750308694,68.20619579627275,67.38454616327799,67.5137939453125,1555800
2023-10-06,67.04295976685316,67.44916402688692,65.92588572567863,67.2645263671875,2094400
2023-10-09,67.2645238610571,68.64009339195017,67.2645238610571,68.22465515136719,1845300
2023-10-10,68.72318913682761,69.12939340460562,68.26158793530347,68.45545959472656,2159100
2023-10-11,68.57546758393303,69.01860779912583,67.66149925422417,68.04000854492188,1981900
2023-10-12,68.132331269497,68.20618209906033,66.47979833851758,67.18142700195312,1898100
2023-10-13,67.11681331721844,67.83691712349022,67.10758636429323,67.68920135498047,1699400
2023-10-16,68.31698067619249,68.83397178955957,67.74459262676774,68.79704284667969,2042100
2023-10-17,68.01231388061306,69.71100982842054,67.93845600386604,69.42481231689453,1916100
2023-10-18,69.24018311776265,70.21877545191482,68.74165295409769,68.79704284667969,1919200
2023-10-19,68.76934875020154,68.97245441681295,67.95693312723165,68.16926574707031,2164000
2023-10-20,68.3539079320712,68.53854559843803,67.2368338505582,67.25529479980469,2457300
2023-10-23,67.15375212717709,67.70767225353278,66.8121716883873,66.8398666381836,2718400
2023-10-24,66.17514891380738,67.05218838437014,64.12563844026661,64.13487243652344,5912100
2023-10-25,64.37490194656961,65.70430851998269,63.98715161266074,65.5935287475586,3672100
2023-10-26,65.66738541763549,66.90448031962701,65.6304564757204,66.33209228515625,3319300
2023-10-27,66.11052210077702,66.32285470095798,64.33797524559432,64.66109466552734,2915300
2023-10-30,64.99344867517755,66.2397704740074,64.94728573899027,65.93511199951172,2333300
2023-10-31,66.03667945000376,66.48904674223277,65.82434680085568,66.0736083984375,2627000
2023-11-01,66.33207966492354,66.69212797574917,65.7504647882377,65.88894653320312,2516300
2023-11-02,65.94433860715321,67.01524958065853,65.65814815658679,66.85830688476562,2547300
2023-11-03,67.43993960883807,68.04001554715065,67.13528111975675,67.3106918334961,2330800
2023-11-06,67.31068289644749,67.73535510811116,66.87677668963526,66.98755645751953,2911100
2023-11-07,66.82138985476047,67.06142446055492,66.4428805181958,66.57212829589844,2575400
2023-11-08,66.52596307264461,66.92294038866643,66.08282986244257,66.4982681274414,3073500
2023-11-09,66.84908672438658,67.00602943622295,66.2859327174678,66.6182861328125,2956000
2023-11-10,66.74753701812426,67.60611554061961,66.46133948164221,66.93217468261719,8577600
2023-11-13,66.91371870509542,67.46763878320459,66.8029318720832,67.43070983886719,2854400
2023-11-14,67.84872443189657,69.16779703938454,67.84872443189657,68.61044311523438,3218500
2023-11-15,68.99129131268373,69.82732565037436,68.9076914224841,68.96342468261719,3112900
2023-11-16,68.55470169360458,68.86124170878,68.23886335230358,68.66616821289062,2902300
2023-11-17,69.07490262116193,69.24210949918427,68.34105060579382,68.70333099365234,2859300
2023-11-20,68.43393760596328,68.92626697063169,68.28531321622324,68.37820434570312,3316400
2023-11-21,68.53612708458222,68.76835847594344,68.18313792108343,68.48968505859375,3146300
2023-11-22,68.21099329950532,69.12134332177787,67.91373745109482,69.04702758789062,2440600
2023-11-24,69.18638720237809,69.97597260653204,68.84268215220122,69.01918029785156,1171500
2023-11-27,68.74047967510184,68.80550416968735,67.98805236816406,67.98805236816406,2854200
2023-11-28,67.98805742763192,68.96342491899846,67.68151032157147,68.78693389892578,2834100
2023-11-29,68.74977091351073,68.85195327459344,67.86728753026357,67.98805236816406,2702600
2023-11-30,68.24816242717898,68.84267422209254,68.06237306180623,68.48968505859375,5546400
2023-12-01,68.51753975894466,69.93879449261443,68.48038189234134,69.74372100830078,2722400
2023-12-04,69.27927208419173,70.19890643231398,69.13064058821976,69.32571411132812,4183800
2023-12-05,69.00988469307846,69.39074050938736,68.7033375396401,68.87054443359375,2888800
2023-12-06,68.70332180860464,68.91697776917896,67.88587000708135,67.98805236816406,3188500
2023-12-07,68.32248252545583,69.26069230357841,68.09953527280682,68.58258056640625,3030800
2023-12-08,68.86123647161254,69.38143950822621,68.46179827122586,68.50824737548828,2903800
2023-12-11,68.60113964344835,69.85518752097236,68.38749076940222,69.74372100830078,2936700
2023-12-12,69.66941337138823,69.76230450512224,68.7497790992849,69.27926635742188,2588100
2023-12-13,69.11205795888327,70.06885008082408,67.37496473906533,69.91093444824219,4365200
2023-12-14,70.11530206542095,71.85238826933167,70.11530206542095,70.98848724365234,3863700
2023-12-15,71.00707266498787,71.17427955066444,70.20819610977091,70.3661117553711,11609700
2023-12-18,70.04098012726058,70.22676238182109,67.0405478148511,67.1984634399414,6458500
2023-12-19,67.4864461743811,68.89840996630203,67.3935550319234,68.68476104736328,3770400
2023-12-20,68.12738627338348,68.22956863561326,65.58213263042917,65.65644836425781,5051200
2023-12-21,65.67503875142125,66.1580840444752,65.08052691930877,65.8886947631836,3827800
2023-12-22,66.05589706407972,67.0126892558584,66.05589706407972,66.38101959228516,3018600
2023-12-26,66.4646247766953,67.43999233487891,66.4646247766953,67.24491882324219,1892500
2023-12-27,66.9569579603895,67.21705599060715,66.65970205626367,67.04055786132812,2372900
2023-12-28,66.87335532200522,67.32853399163243,66.81762205108772,67.13345336914062,2389700
2023-12-29,67.0219811089984,67.2635037409347,66.66898485759776,67.08700561523438,2195900
2024-01-02,67.20776018056745,68.0252191766854,67.04984454254986,67.588623046875,3072600
2024-01-03,67.3285312940524,68.75907049598119,67.05914201684399,67.93232727050781,3760900
2024-01-04,67.95091080403958,68.04380194899929,66.6225468784097,66.6504135131836,3442200
2024-01-05,66.29740947296885,66.88262993351728,65.29416832305286,65.77720642089844,2926100
2024-01-08,65.34062523410653,66.02803530117198,64.81113790993672,66.00945281982422,3087500
2024-01-09,65.89797724493803,65.94441926765953,65.10838490014221,65.64716339111328,2875100
2024-01-10,65.65646053503441,65.85153405714166,64.374545780984,64.40241241455078,3480400
2024-01-11,64.3466736999846,64.801852350307,64.10515814482491,64.53246307373047,2739500
2024-01-12,65.0247878554425,65.49854186564548,64.46743394839515,64.61605834960938,2548600
2024-01-16,64.82042855445037,64.88545306428932,63.9565274453671,64.18875885009766,2941300
2024-01-17,63.631390808107,64.56960745989538,63.49205057869075,64.02153778076172,2564600
2024-01-18,63.79860633512506,63.95652197592357,63.31556817293565,63.854339599609375,2609800
2024-01-19,63.87292833540283,63.91937036464218,63.16694287184765,63.343441009521484,5030200
2024-01-22,52.8372805971181,53.65473244188614,47.83037298774406,48.01615524291992,47394200
2024-01-23,48.51778248896835,50.33847577046306,48.127635447320856,48.592098236083984,24466600
2024-01-24,48.59209500952851,50.412788170127676,48.24839001729578,48.88935089111328,13638900
2024-01-25,48.88935211428698,49.33523594781981,47.115104476375826,47.72819519042969,13214200
2024-01-26,48.313416620701986,48.75930400603703,47.52383131532867,48.3505744934082,10795800
2024-01-29,50.07837926872329,51.230248579127206,49.29808161808063,51.03517150878906,11737400
2024-01-30,51.1837944161598,52.159169040947745,50.83080527212587,52.01982879638672,7267000
2024-01-31,51.97338207396642,52.26134670908868,51.30455458465362,51.62968063354492,10987700
2024-02-01,51.72257328476997,52.75368117989172,51.61110321446671,52.72581100463867,5654100
2024-02-02,52.57719095298541,52.79084697318574,51.71328980546297,51.731868743896484,4745500
2024-02-05,50.905123245179446,51.09090907781277,49.112296515872416,49.195899963378906,10606300
2024-02-06,49.26092069549704,50.180558547542425,49.06584718079854,49.57675552368164,5783700
2024-02-07,49.35170442546837,49.85806537492541,49.02350360549032,49.58613204956055,4051600
2024-02-08,49.60488978072576,49.73616868606723,49.061015941931785,49.4173469543457,3476800
2024-02-09,49.417343379285974,49.94245896266278,49.07039150068607,49.745540618896484,5518800
2024-02-12,49.90495676420702,50.50509094566021,49.8393173116782,50.3925666809082,3651800
2024-02-13,50.16751228089665,50.79577660554604,49.2016716003418,49.2016716003418,5274400
2024-02-14,49.27668673312695,49.998724257245996,49.18291711267793,49.951839447021484,3746400
2024-02-15,49.94246027472239,51.320895871463236,49.933084743522194,50.927059173583984,3826400
2024-02-16,50.91767614325846,51.1239735845895,50.03622961798468,50.30816650390625,3302700
2024-02-20,50.186266170769066,50.49570877433946,49.454853128619334,50.0737419128418,4459600
2024-02-21,49.97997026316034,50.57072889544686,49.7924274427587,50.542598724365234,3141400
2024-02-22,50.242528693195226,50.55197128817337,49.651770095587686,50.35505294799805,6515500
2024-02-23,50.16750934957664,50.56134602373307,49.6986541220105,50.12062454223633,3105900
2024-02-26,50.11124882811922,50.26128236801759,49.72678765856203,49.85806655883789,3044200
2024-02-27,50.092490697324834,50.43006703283939,49.41734160337722,49.50173568725586,3783300
2024-02-28,49.51111235945358,50.14875576855403,49.3704579344671,49.708030700683594,3027900
2024-02-29,50.20501937676803,50.52384107936215,49.51111205568145,49.80180358886719,4941700
2024-03-01,51.23650173579079,51.33965046430786,50.21439713597518,50.861419677734375,8080000
2024-03-04,50.87079754336942,51.00207644856759,49.62364078982299,49.90495681762695,4712600
2024-03-05,49.661145831240795,50.38318332527722,49.5955063842449,50.130001068115234,4131400
2024-03-06,50.41131701507859,51.002075656376284,50.270662580443215,50.77702713012695,3473600
2024-03-07,50.99269957397903,52.35238055658874,50.073743684711964,50.87079620361328,11253200
2024-03-08,50.83329128779675,51.79913564809831,50.58948810321745,51.39591979980469,4757400
2024-03-11,51.283391396743454,52.099202193773145,51.2646367555044,51.489688873291016,5209600
2024-03-12,53.52452345743182,54.818561526673356,53.14943778174661,53.51514434814453,10926000
2024-03-13,53.91835477548441,55.62498763177668,53.87146996500904,54.6403923034668,14417800
2024-03-14,54.75291751580693,55.87817087218524,54.077764786563584,54.584129333496094,8970100
2024-03-15,54.171536975894696,56.05633354043738,54.1152730571465,55.6156120300293,14039600
2024-03-18,55.41868887453824,57.29410986625976,55.41868887453824,56.647090911865234,7266100
2024-03-19,56.41266648724699,57.416016488554725,56.41266648724699,57.22847366333008,6668900
2024-03-20,57.22847407339716,57.92238145857596,57.097195167923786,57.49103546142578,5097400
2024-03-21,57.678572495693615,59.066387212750435,57.641066793485884,58.57877731323242,6053400
2024-03-22,59.07576056449644,59.160154651243275,57.762964454452764,58.1380500793457,4434100
2024-03-25,58.23181845442622,59.150777858096205,58.14742436948026,58.61627960205078,4296500
2024-03-26,58.71005716523701,58.71005716523701,57.86611625295382,57.96926498413086,3903500
2024-03-27,58.241200918060066,59.23517177904928,58.21307074715109,59.06638717651367,4083100
2024-03-28,59.1601560640478,59.4695986714549,58.728810089077065,58.89759826660156,4120600
2024-04-01,59.16953428593084,59.39458639189161,58.381857280690966,58.466251373291016,3307600
2024-04-02,58.56940055953342,59.33832293047201,58.4475007625645,58.79445266723633,3742300
2024-04-03,58.60690821260157,58.981993855994936,58.10992277562488,58.74756622314453,4097900
2024-04-04,59.31019111367381,59.71340692836019,59.00074492129886,59.30081558227539,3967800
2024-04-05,59.085140133132775,59.66652324915498,59.047634429745756,59.507110595703125,3348000
2024-04-08,59.760292697448236,59.966590162338406,59.22579797212541,59.24455261230469,3108100
2024-04-09,59.26330634931217,60.09786457353916,59.26330634931217,59.91970443725586,4067500
2024-04-10,59.48834986263058,60.07910844972316,59.160152634846646,59.91032028198242,3704400
2024-04-11,59.98534253294283,60.08849126148523,58.503758208573316,58.67254638671875,3408200
2024-04-12,58.47562772431782,58.60690662281986,57.02217715548822,57.172210693359375,3413300
2024-04-15,57.528538186834055,57.7442147513255,56.422039502153304,56.750240325927734,3154700
2024-04-16,56.90027692038962,56.93778620119266,56.15010918973846,56.51581573486328,3032300
2024-04-17,56.600210907246115,57.30349383884295,56.468931999014494,56.656471252441406,2400400
2024-04-18,56.7408596941013,58.025525629989815,56.553320459359334,57.875492095947266,3066800
2024-04-19,57.997396857209054,58.991371341164275,57.772348325384954,58.700679779052734,7990000
2024-04-22,58.606910705566406,59.03825670985971,57.72546405630419,58.606910705566406,3169600
2024-04-23,58.12867440377671,58.40998683320566,57.678570224192455,57.941131591796875,3195200
2024-04-24,57.2190955206157,57.9598876790527,56.65646707061677,57.725460052490234,3708600
2024-04-25,57.95051181730247,58.091169831952506,56.83463754010154,57.20034408569336,2726500
2024-04-26,56.93778647482541,57.200344287544645,56.33765228742035,56.35640335083008,2708800
2024-04-29,56.459548285003734,57.00342209141054,56.459548285003734,56.90964889526367,2977300
2024-04-30,56.99404502851809,56.99404502851809,53.78707672392653,55.006099700927734,6731000
2024-05-01,54.902949554641616,56.046957519623234,54.612261586352766,54.734161376953125,5208400
2024-05-02,55.0717348357666,55.756263041685585,54.631009775306914,55.653114318847656,3746200
2024-05-03,55.61561169993273,55.96256358744962,55.193641254530164,55.48432922363281,3273800
2024-05-06,55.765650513707456,56.49706363687123,55.249906822161655,56.440799713134766,4187500
2024-05-07,57.01280124506177,57.79110272566629,56.93778626045952,57.75359344482422,4171800
2024-05-08,57.434774164136655,58.58815777116253,57.25661043815254,58.16618728637695,4275500
2024-05-09,58.33497092929641,58.766316912500464,58.109922406355935,58.55064392089844,4173100
2024-05-10,58.73818891709165,59.13202921244817,58.363106839270394,59.057010650634766,2924300
2024-05-13,59.17891380938112,59.72278407221864,58.606909797425146,58.72881317138672,3690500
2024-05-14,59.05700381658819,59.05700381658819,57.50040460990818,57.8286018371582,3959800
2024-05-15,57.80970037987346,57.970412448011295,56.52398940948868,56.79814910888672,4165300
2024-05-16,56.864330610456726,58.72671765875402,56.864330610456726,58.225669860839844,4691600
2024-05-17,58.395832241997844,58.52818420591733,57.771884693291334,58.254024505615234,2842900
2024-05-20,58.140577957667325,58.19730177102332,57.497722498247654,57.54499053955078,2598600
2024-05-21,57.50718145881006,58.187849225219914,57.488273519976374,57.92314529418945,2957100
2024-05-22,57.318106884440404,58.59436212887908,57.318106884440404,58.518733978271484,3750600
2024-05-23,58.320198345711376,59.06704566476612,57.308647108539176,57.4031867980957,3563100
2024-05-24,57.59226476727899,57.91369253151584,57.015588831322994,57.18575668334961,2730700
2024-05-28,57.18575583682629,57.81915558285517,57.00613221439008,57.56390380859375,2875800
2024-05-29,57.185756597551006,57.28029269017027,56.61852922287307,56.75088119506836,3000500
2024-05-30,56.571257974404276,57.21411346552528,56.108022491620986,56.8548698425293,4713100
2024-05-31,56.977769369379814,59.038687797620554,56.89268544871591,59.029232025146484,8436900
2024-06-03,58.660541014962725,59.36957254279786,57.89478927294612,58.60382080078125,3677300
2024-06-04,58.16894407353929,59.09541148285801,58.10276808761086,58.4431037902832,5003700
2024-06-05,58.443101305871664,58.73616894989695,57.166846081424666,57.73406982421875,3419300
2024-06-06,57.677341942651644,58.7456169761594,57.45045390405198,57.8286018371582,3082200
2024-06-07,57.658441363158985,58.13112901503944,56.996677929262226,57.92314529418945,3185800
2024-06-10,57.92314261209651,58.81179405820794,57.790790652709745,58.56599807739258,4084000
2024-06-11,58.14057856964056,58.23511465324189,57.48827093762238,58.131126403808594,2563000
2024-06-12,58.42419453975528,58.52818640282989,57.10067124456019,57.166847229003906,2703100
2024-06-13,57.119571986436746,57.73406735343291,56.826507961274025,57.41263961791992,2499600
2024-06-14,57.138483665534295,57.60171916416627,56.03239626010798,56.24983215332031,2623900
2024-06-17,55.777144066265656,56.98722332588406,55.26664052624389,56.873779296875,2855100
2024-06-18,56.74142395476383,57.119571897749346,56.01348456645816,56.63743209838867,3401000
2024-06-20,56.54290154434567,57.76243301717554,56.42000173785307,57.67734909057617,3599400
2024-06-21,57.81915546642395,58.140583225255426,57.26138387334347,57.998775482177734,22497800
2024-06-24,57.771888429088754,58.86852369489009,57.280292812512876,58.73617172241211,4346300
2024-06-25,58.52818842682639,58.64163246032145,57.299201179387545,57.33701705932617,3890300
2024-06-26,57.015586798677965,57.82860654387279,56.892686997413364,57.355918884277344,3041900
2024-06-27,57.3937380601545,57.8664257469085,57.091218229137596,57.29920196533203,2300300
2024-06-28,57.45045374815312,57.601713642249216,56.92104231565662,57.14793395996094,11726000
2024-07-01,57.49772827565083,58.05549987424191,57.157392573958546,57.32756042480469,2185500
2024-07-02,57.42210055806543,58.764531828994315,57.29920075234127,58.73617172241211,3581100
2024-07-03,58.963055605778926,59.26557540893555,58.67944374110965,59.26557540893555,2680500
2024-07-05,58.65108378693839,59.17103947455214,57.32755693999383,58.00822830200195,4111700
2024-07-08,58.008226373861966,60.00296874408306,57.97041049804725,59.917884826660156,4534800
2024-07-09,59.89897732089378,60.730904956896985,59.53028154484138,59.681541442871094,3974100
2024-07-10,60.031331295423136,60.77817864477289,59.388475805643665,60.721458435058594,3882700
2024-07-11,60.93888819845555,61.6101037653839,60.41893252838881,60.740360260009766,3295800
2024-07-12,61.146877931435746,61.20359814439503,60.49457023815863,60.76872634887695,2378600
2024-07-15,60.674189708076014,60.97670952886083,59.85171417071235,59.936798095703125,2869200
2024-07-16,59.55864128230557,61.146872005006024,59.20885344644905,61.033424377441406,2130000
2024-07-17,61.19415014701916,62.19624571927455,61.18469437389177,62.130069732666016,2490500
2024-07-18,61.714097809079256,62.47040092652664,61.12796974506655,61.2508659362793,1947500
2024-07-19,61.36431085950159,61.373759418887914,60.05968840011373,60.68363952636719,2730400
2024-07-22,60.87271630443005,60.87271630443005,59.94624892318305,60.64582824707031,1404300
2024-07-23,60.324401663068905,60.49456951254718,58.79289101776442,58.82125473022461,2255400
2024-07-24,58.77398081098777,59.596459920512025,58.509276880375225,59.22776412963867,1847300
2024-07-25,59.36956850109309,60.79708362650565,59.36956850109309,59.86116409301758,1998700
2024-07-26,59.86116368307957,60.53237928028887,59.69099584064333,60.485111236572266,2048300
2024-07-29,60.29603818496806,60.73090997696027,59.82335051376243,59.84225845336914,3293500
2024-07-30,57.66789733886719,59.69100004554726,55.81496248661075,59.085960388183594,6377400
2024-07-31,58.72671448904234,59.20885792687545,57.66789512922634,58.62272262573242,4783600
2024-08-01,58.90634257971487,59.246674695025995,56.8548760826863,57.17630386352539,3561900
2024-08-02,56.9683137707654,57.2613814109067,55.44626257296465,55.69205856323242,4081500
2024-08-05,54.83176240979762,55.73932174968431,54.434706550967284,55.001930236816406,4091700
2024-08-06,55.115376859399056,55.455712529532775,54.58596902258698,54.793949127197266,3019500
2024-08-07,55.4084418673257,55.975665553174814,54.97357013442002,55.001930236816406,2778100
2024-08-08,55.08701740796573,56.00403257376022,55.08701740796573,55.285545349121094,1849200
2024-08-09,55.087018188007505,55.30445407039762,54.75613467507607,55.24773025512695,1640200
2024-08-12,55.30445708652774,55.3989931774807,54.56706547939666,54.897945404052734,2045800
2024-08-13,54.718325666376806,55.23828138189798,53.77295032676715,55.19101333618164,3625500
2024-08-14,55.19101333618164,55.228825608962275,54.77504587870813,55.19101333618164,2353300
2024-08-15,55.427354763507005,55.91895035150927,55.11537918395304,55.64479064941406,2589200
2024-08-16,55.606976621698024,55.90004427227138,55.35172484984136,55.86222839355469,2036500
2024-08-19,55.871678764140405,56.57125807262932,55.871678764140405,56.41999816894531,2301100
2024-08-20,56.34436595736927,56.476721527550765,55.76769005859232,55.78659439086914,1833800
2024-08-21,56.00589305552235,56.51122254317436,55.89147594964225,56.46355056762695,1875900
2024-08-22,56.51122268541929,56.5588946610867,55.91054560802189,56.49215316772461,1875100
2024-08-23,56.778189308431685,57.71257386332925,56.577964826054775,57.6839714050293,1713000
2024-08-26,57.90326707210208,58.19883915255145,57.51235103648259,57.912803649902344,1703700
2024-08-27,57.97000736242627,58.0176793390198,57.18817530744868,57.741180419921875,1787100
2024-08-28,57.273988821747565,58.179770965141415,56.94028133387875,58.122562408447266,1654500
2024-08-29,58.256048492598254,58.294187532416665,57.169111317746754,58.00815200805664,1535700
2024-08-30,58.11302216084689,58.2751075953926,57.69350007211517,58.151161193847656,3369000
2024-09-03,57.63630017147745,58.01767962323262,57.35026467337641,57.79838562011719,2302900
2024-09-04,57.979545646190225,58.770910664918524,57.82699313431858,58.56114959716797,2388500
2024-09-05,58.72323746766585,59.16182547554819,57.235847779945516,57.27398681640625,3138500
2024-09-06,57.23584770213642,57.73164426403586,56.434946123243286,56.7019157409668,2641500
2024-09-09,56.940279404697314,57.27398688125986,56.434946263867126,56.73051834106445,1996000
2024-09-10,56.835399688107906,56.835399688107906,55.5291685847915,56.30146408081055,3220600
2024-09-11,56.46355287462742,56.46355287462742,55.40521824339571,56.25379180908203,2535500
2024-09-12,56.253788256145214,56.99748124208789,55.78659417706679,56.84492874145508,2145100
2024-09-13,57.102363088267865,57.58862669580863,56.87353615059811,57.5790901184082,1837400
2024-09-16,58.01767826831411,58.113025856880206,57.06422420548469,57.59815979003906,1602800
2024-09-17,57.88419557869894,58.017678566238324,57.4170051223111,57.64583206176758,1837700
2024-09-18,57.58862759409689,58.208370560663155,57.312125039389244,57.71257400512695,2050500
2024-09-19,58.20837188547736,59.69576158593874,57.99861445742394,59.543209075927734,4254900
2024-09-20,59.34298502679959,59.34298502679959,58.08442226348981,58.503944396972656,11786600
2024-09-23,58.141631633955726,58.86625879986979,57.75071559136537,58.07489013671875,3112100
2024-09-24,58.43719866085363,58.894856161062236,57.75071059197148,57.903263092041016,2620300
2024-09-25,57.92233451142349,57.99861258253256,55.414749299361404,55.43381881713867,3304400
2024-09-26,55.45288882561855,56.69237839500023,55.44335588521487,56.6065673828125,2967800
2024-09-27,56.968881352742514,57.874663457326825,56.968881352742514,57.207244873046875,1845200
2024-09-30,57.207243224873714,57.48374577337386,56.549361237157555,56.959346771240234,2979700
2024-10-01,56.25378766685054,57.20724169510225,55.881941177774536,56.74958419799805,2294100
2024-10-02,56.82586145249275,57.15957256124527,55.862874436450845,56.053565979003906,2166300
2024-10-03,55.85334321048243,55.910548129007225,55.07150749830217,55.74846267700195,2167700
2024-10-04,55.97728694879927,56.69237749327694,55.824734444796235,56.47308349609375,2299700
2024-10-07,56.44447861942315,56.66377260720909,55.88194060305455,56.120304107666016,1928000
2024-10-08,55.83427131185625,55.83427131185625,54.63291715410349,54.871280670166016,2179400
2024-10-09,54.79500629902789,55.214524778408,54.18479627915187,54.31827926635742,2454400
2024-10-10,54.58524353402498,55.17638401765407,54.2324665592781,54.623382568359375,2010200
2024-10-11,54.833140703986196,55.68171786196211,54.833140703986196,55.271732330322266,1897600
2024-10-14,55.090577077954485,55.46242359733311,54.66152563998763,55.21452713012695,1653800
2024-10-15,55.26219744054993,56.148910023300196,54.95709242682282,54.985694885253906,2169300
2024-10-16,55.12871864745278,55.80567022086044,55.12871864745278,55.57684326171875,1610900
2024-10-17,55.710324683373386,55.977290673859535,55.21452810308566,55.90101623535156,2005100
2024-10-18,55.824734851157,55.92008244006457,53.307616698215085,53.774810791015625,4330200
2024-10-21,54.03224221156867,54.50896926254269,53.269479657438,53.51737976074219,1953400
2024-10-22,53.603191583863484,53.832018534984556,53.06925596934965,53.09785842895508,2304200
2024-10-23,53.12645964204871,53.53644516535307,52.687868024629715,53.469703674316406,2197800
2024-10-24,53.5364478624774,53.94643340643652,53.14553183650926,53.870155334472656,1887900
2024-10-25,54.11805225662739,54.51850486358304,53.774811841272296,53.927364349365234,1815300
2024-10-28,53.87015271384313,54.77593477008766,53.82248073975415,54.57571029663086,1878700
2024-10-29,54.270603082827066,55.07150463477903,53.67946258692922,53.69853210449219,2986500
2024-10-30,53.7748125541753,54.346883557823205,52.88809995252392,52.94530487060547,2705200
2024-10-31,53.15506767097562,53.431570241190876,52.535321032512286,52.640201568603516,5370200
2024-11-01,52.878561317125126,53.15506386755572,52.02998778530722,52.09672927856445,2234800
2024-11-04,52.25881891116973,52.97390946401319,52.23021281580172,52.726009368896484,2459400
2024-11-05,48.14943159543551,49.589145672502546,46.642972385830944,49.579612731933594,9049800
2024-11-06,49.9133170604151,51.16234315020529,49.08381307196984,50.78096008300781,5034300
2024-11-07,50.70468834227714,50.74282737844827,49.503334162857335,50.04680633544922,4173800
2024-11-08,49.68449417156055,49.93239063940795,49.19823053947008,49.70356369018555,3482500
2024-11-11,49.941928711089915,50.47586070000501,49.665426138465236,49.92285919189453,2480300
2024-11-12,49.38891356805201,49.66541608470434,48.96939514209335,49.036136627197266,2661600
2024-11-13,48.97893473693515,49.798905822081295,48.59755528982115,49.45566177368164,4003000
2024-11-14,49.78936947949161,50.33283797327535,49.417522998180466,50.06586837768555,2191500
2024-11-15,50.25655792397917,51.37210096103882,50.21841889223701,50.86676788330078,3556600
2024-11-18,51.00025789936805,51.25768728796898,50.218422245008405,50.256561279296875,2609900
2024-11-19,50.132613058278764,51.314893981303285,49.808438552842034,50.523529052734375,2187200
2024-11-20,50.7523594477254,51.05746445757975,50.323304391011895,51.02886199951172,2317400
2024-11-21,51.057732583870106,51.615952731165734,50.88449210170513,51.192474365234375,2943300
2024-11-22,51.086609751212606,51.45233640385448,50.788250319536914,51.13473129272461,2329900
2024-11-25,50.961489324053524,51.62557538905794,50.60538552149505,51.01923370361328,4481800
2024-11-26,51.105856804204755,51.71219852357947,50.547640299073755,51.70257568359375,3017100
2024-11-27,51.712198586858484,52.43403274413698,51.69294923542512,52.328163146972656,2093000
2024-11-29,52.53989956041418,52.70351353178028,51.87581349258523,52.549522399902344,1810700
2024-12-02,52.18379679368715,52.51102841436248,51.51970704121877,52.23191833496094,3951700
2024-12-03,52.45327967837445,52.50140121902109,50.76900005567435,51.17322540283203,5193900
2024-12-04,51.0192360684999,51.307972665435145,49.68143736559488,49.8258056640625,3371800
2024-12-05,49.873926334506926,50.547638929847366,49.58519341405767,50.316650390625,2991800
2024-12-06,50.5283956816023,50.5283956816023,49.325338641564144,49.48895263671875,2766700
2024-12-09,49.902800818481694,51.230976719312594,49.72956032396295,50.02791976928711,2216900
2024-12-10,49.93167854253132,50.47064572650638,49.05585319713325,50.124168395996094,3009700
2024-12-11,50.076041227966556,50.98074240257005,49.970171629113935,50.9326171875,3627200
2024-12-12,50.980739294320905,51.34646594077391,50.49951654446759,51.08660888671875,2795500
2024-12-13,51.04811640182305,51.04811640182305,49.69106822884358,50.432151794433594,2378800
2024-12-16,50.31665284330604,50.78825278446393,49.681438918778916,49.748809814453125,2461500
2024-12-17,49.604445549329924,50.1722885823774,49.31571261267359,49.55632400512695,2368600
2024-12-18,49.18096602285669,49.604444413599374,47.958663408045005,47.977909088134766,3745300
2024-12-19,48.12227749936634,48.45913197328654,47.49668642329922,47.52556228637695,3151400
2024-12-20,47.54480638976872,49.05584544273939,47.4004381046312,48.5938720703125,12132700
2024-12-23,48.122277506702964,48.632372473413724,47.76617368115612,48.51688003540039,2592200
2024-12-24,48.51687563046332,48.79598569580649,48.103023787764975,48.728614807128906,1434600
2024-12-26,48.45913176151518,48.97885323738232,48.39176086702556,48.70936965942383,1627600
2024-12-27,48.39176341443298,49.267588760341084,48.28589381139377,48.68050003051758,1537700
2024-12-30,48.45913124967266,48.59387670866706,47.71805141811436,48.18964767456055,2676700
2024-12-31,48.112654365099424,48.69974306299349,48.016407607826174,48.62274932861328,2120100
2025-01-02,49.10397444502934,49.32533649016868,48.27627065015438,48.33401870727539,2003700
2025-01-03,48.276264486279494,48.555374552903295,47.997154419655686,48.17039489746094,1984400
2025-01-06,48.50725784043787,49.12322241328534,47.6699275572498,47.76617431640625,2304500
2025-01-07,47.920165684092154,48.55537961174647,47.53518598853989,47.57368469238281,2147400
2025-01-08,47.169456818488385,48.19927697899693,46.582368091750155,47.96828842163086,3493600
2025-01-10,47.823915768312595,49.58519280278559,47.75654487675291,49.17134094238281,4497600
2025-01-13,49.5274485713703,50.56689155808203,49.18096757579973,50.162662506103516,4102600
2025-01-14,49.97017442545784,50.08567054236303,48.87298701492899,49.2675895690918,3063700
2025-01-15,49.63331906283783,50.04717096258971,49.171345617601936,49.21946716308594,2773500
2025-01-16,49.171342497813434,49.257962742764256,48.46875769829604,49.09434509277344,2051200
2025-01-17,49.046225579331924,49.71031537524035,49.046225579331924,49.363834381103516,3234800
2025-01-21,49.248337797295974,49.796935147053055,48.99810356583633,49.29646301269531,3062400
2025-01-22,48.949980960465545,49.00772534339111,48.42063664549704,48.62274932861328,3053100
2025-01-23,48.85373515313596,49.01735280796277,48.42063758701927,48.75749206542969,2278200
2025-01-24,48.728620960963504,49.01735390196492,48.33401841825925,48.61312484741211,2737400
2025-01-27,49.47932411646057,50.37439874522496,49.286834277861225,50.21078109741211,3437900
2025-01-28,50.11453574929248,50.33589776867557,48.64199534270844,48.69011688232422,2450700
2025-01-29,48.55537815043799,50.1530375974518,48.53612879909585,49.71993637084961,3468000
2025-01-30,49.89317468089154,50.04716581346005,49.45045063368687,49.729557037353516,2393800
2025-01-31,49.50819635778762,49.787306440469685,48.93073051283838,49.30608367919922,6847800
2025-02-03,48.96922900176779,49.10397078690699,48.10302656667541,48.14152526855469,4491000
2025-02-04,46.67860750943493,46.87109734685428,45.67766329200495,45.706539154052734,7220100
2025-02-05,45.706541185751,45.72578686605398,43.44479192055382,44.705596923828125,7418800
2025-02-06,45.04245054080527,45.360059331317494,43.31967214294176,43.839393615722656,5401400
2025-02-07,43.95488366549056,44.56122535080663,43.6565279139933,44.04150390625,4346300
2025-02-10,43.926014368268795,44.44573584704936,43.65653078879964,44.35911560058594,4392000
2025-02-11,44.18587367718027,44.81146473376745,43.88751424425683,44.69596862792969,2933900
2025-02-12,43.65652751571649,44.54197559412335,43.44478833547218,43.521785736083984,3454800
2025-02-13,43.41591945213082,45.369682748459674,43.233052447471344,43.993385314941406,5556900
2025-02-14,44.04150843542581,44.52273122881369,44.04150843542581,44.36874008178711,3382100
2025-02-18,44.2811513323065,44.76775739090327,44.057312990853134,44.68016815185547,3040400
2025-02-19,44.602308952127174,45.264089714573785,44.514719721250394,44.80668258666992,3163000
2025-02-20,44.74829367020324,45.35168415640163,44.59257987658721,45.30302429199219,2704200
2025-02-21,45.487938936629654,47.181326051193636,45.254366379874355,46.89909362792969,5487500
2025-02-24,46.86016301457123,47.8333750920285,46.334627601742035,47.10346603393555,5041400
2025-02-25,47.02560729721996,47.76525055527343,46.82123365190629,47.453819274902344,3985400
2025-02-26,47.21051754290119,47.337036155954316,45.69230903630181,45.72150421142578,3898800
2025-02-27,45.52686224575337,45.98427313477966,45.26409452519633,45.34195327758789,3405800
2025-02-28,45.702039188049234,46.18864523659109,45.51713022610676,45.935611724853516,6678100
2025-03-03,46.05239299384952,46.3735547459719,45.08891516250092,45.332218170166016,3366100
2025-03-04,45.05972025843069,45.57552520476215,44.48552496110633,44.59257888793945,3633900
2025-03-05,44.59258099124249,45.09865176127196,44.09624442184404,44.573116302490234,3265600
2025-03-06,44.62177015290549,47.0645344306272,44.573110293839285,46.7725715637207,4417900
2025-03-07,46.64605577800871,48.923372217465875,46.60712640340033,48.115604400634766,4428600
2025-03-10,48.60221079593719,50.95738600158244,48.59248030846973,49.25426483154297,6451400
2025-03-11,49.40997497157359,49.66300846465567,47.20078322857032,47.337032318115234,4958100
2025-03-12,46.71418195489453,46.86016525850742,45.58525603948496,45.81882858276367,4061000
2025-03-13,45.740972771215695,46.83096938072913,45.49766972456029,45.984275817871094,3557300
2025-03-14,45.70204128024119,46.237307215639255,45.14731065650924,45.9161491394043,2922500
2025-03-17,46.344361347663046,47.366233358343045,46.27623679445169,46.70445251464844,4661600
2025-03-18,47.1813208382533,47.3467688211146,46.36382254869777,46.40275192260742,3740400
2025-03-19,46.26650390528777,46.63632182852468,45.24463194764243,45.67284393310547,5744800
2025-03-20,45.56578948185751,45.96480628784948,45.02078937824259,45.273826599121094,5540700
2025-03-21,45.35168404027996,45.70204100314636,44.74829355562653,44.86507797241211,50983400
2025-03-24,44.67043937537084,45.361419114045205,44.2714225405368,44.69963455200195,3992300
2025-03-25,44.72882845418439,45.332222645773044,44.573114662405615,44.8164176940918,3853700
2025-03-26,44.86507654569497,45.9453425760105,44.81641668295751,45.8090934753418,2985700
2025-03-27,46.023201175571764,47.181322239969944,45.98427180050555,46.98667907714844,3975400
2025-03-28,47.015877439086026,47.103466675751015,46.34435872048458,46.58766174316406,2077400
2025-03-31,46.53900232291211,47.23971622288374,46.40275322291975,46.72391128540039,3041100
2025-04-01,47.025610142403934,47.07427000673085,46.12052255838647,46.918556213378906,2971500
2025-04-02,46.85043039123209,47.054804043372684,45.935612344143514,46.68498611450195,2655700
2025-04-03,46.73364626805879,46.85043068250668,45.87721856625184,46.29570007324219,3909900
2025-04-04,44.52445148756463,44.84561324751221,41.8578488250785,42.1595458984375,6807300
2025-04-07,41.61454739480863,43.69722438891505,41.21553058583454,41.82865524291992,6206600
2025-04-08,42.57803093619916,42.89919272297971,40.06714184412838,40.670536041259766,4504200
2025-04-09,40.203393599372696,43.47338317036455,39.88223182107794,43.19115447998047,5982400
2025-04-10,43.191155308760464,43.58043793271261,42.03303049966694,43.288475036621094,5105700
2025-04-11,43.531775480813295,44.777485743417984,43.230078402365855,44.61204147338867,3950400
2025-04-14,44.80668899928553,45.458739368291894,44.222759472366754,45.186241149902344,2663800
2025-04-15,45.31275968805748,45.31275968805748,44.20329470269421,44.83588409423828,2723400
2025-04-16,44.97213070356345,45.77989853671476,44.64123843772586,44.8942756652832,4132200
2025-04-17,45.166772577706304,46.60712601358388,45.166772577706304,46.53900146484375,3503100
2025-04-21,46.5487395423911,46.8309682481785,45.94534532827096,46.80177307128906,3130300
2025-04-22,47.181321514470476,47.81391085578577,46.938018492812205,47.239715576171875,3166700
2025-04-23,47.25918266535156,47.72632404517674,46.50007467468968,46.83096694946289,2202900
2025-04-24,46.704447174515444,47.531675918931604,46.373554934247124,47.47328186035156,2151900
2025-04-25,47.444091263212684,47.444091263212684,46.587663550650966,46.95748519897461,2261700
2025-04-28,46.95748726244379,47.346773615944656,46.32489786613233,46.76284408569336,2095200
2025-04-29,46.636321577867186,46.82123425100131,46.28596834392204,46.50007247924805,1903200
2025-04-30,46.50980797676853,46.60712770349468,45.86748812785092,46.47087860107422,4366900
2025-05-01,46.198381251777,46.92829035326911,45.9550782179463,46.30543518066406,2246800
2025-05-02,46.81150219137586,46.8601657681158,46.06213211470843,46.568199157714844,2691000
2025-05-05,46.130253672632264,46.519536273714195,45.994000864118696,46.22757339477539,3168800
2025-05-06,47.03534226268485,48.4659615156789,46.43194809168458,47.02560806274414,4916900
2025-05-07,46.9477538040693,47.132662768403485,46.13998597103715,46.59739685058594,4618300
2025-05-08,45.83828506337429,46.684982201287305,45.83828506337429,46.42221450805664,3126500
2025-05-09,46.354095579069615,47.327307725606815,46.13025723086722,47.229984283447266,3079700
2025-05-12,48.096144525314905,49.02069684596244,47.83338050169275,48.563289642333984,4470100
2025-05-13,48.36864110805059,50.003637699098064,48.18372843688449,49.33211898803711,4538700
2025-05-14,49.34185504360977,49.34185504360977,48.076680034801235,48.08641052246094,2896800
2025-05-15,47.79444667045349,47.88203590767064,46.334628525173954,47.551143646240234,4177700
2025-05-16,47.59980465893122,48.81631980939717,47.42462618026336,48.78712463378906,3227600
2025-05-19,49.371051608527644,49.52676540303228,48.44649932943341,48.67033767700195,3395100
2025-05-20,48.66060852787136,49.18614399097472,48.358911418495026,48.816322326660156,2467900
2025-05-21,48.84581623972087,48.84581623972087,47.380833394789555,47.48898696899414,2805000
2025-05-22,47.03670959655581,47.351336115544626,46.57460025588425,47.154693603515625,2573600
2025-05-23,46.80074148247757,47.253020420615485,46.4566198725681,47.135032653808594,1674700
2025-05-27,47.49882331165464,47.901938810649426,47.09570781265985,47.81344985961914,2011600
2025-05-28,47.82327844276214,47.921601579338734,47.40049833209317,47.53814697265625,2229400
2025-05-29,47.567645926068636,47.833112769624435,47.135031625172886,47.55781173706055,1812900
2025-05-30,47.28251383634859,47.55781111466546,46.77124478330004,47.45949172973633,4963000
2025-06-02,47.459490590789656,47.459490590789656,46.48611220051653,47.29234313964844,2648100
2025-06-03,47.135032210713845,47.135032210713845,46.033839318711095,46.486114501953125,3690300
2025-06-04,46.38779490525905,46.672926378442696,46.06333417702024,46.4467887878418,3223400
2025-06-05,46.574605357585384,46.65326387127068,46.024010764365755,46.19115447998047,2287600
2025-06-06,46.62376022338867,46.96788555914609,46.456616525089,46.62376022338867,2169600
2025-06-09,46.692591448174596,47.25302021076357,46.62376337585412,47.095706939697266,2332200
2025-06-10,47.19402415249584,48.10840867050197,47.17435952568835,47.921600341796875,2819600
2025-06-11,48.0690789009499,48.08874352754633,47.557809861374814,47.8527717590332,3330200
2025-06-12,47.5479820084085,48.87531249535537,47.39066873772855,48.82615280151367,3330000
2025-06-13,48.914637950750496,51.52997321678497,48.747494254544456,51.12685775756836,7556200
2025-06-16,51.41199177488595,53.7225310769924,51.37266252064857,53.25059127807617,8322300
2025-06-17,53.07361297370879,53.958502433977685,52.82781076259455,53.19159698486328,5309400
2025-06-18,53.162101258929496,54.12564546444314,53.01461843383653,53.08344650268555,4620900
2025-06-20,53.37840974589737,53.53572301298929,52.42469595441531,52.7098274230957,8469900
2025-06-23,52.44435925271536,52.9752929221885,51.79544157357399,51.93309020996094,3640900
2025-06-24,51.52014501878216,52.434529545402924,51.470981575978215,52.04124450683594,4966100
2025-06-25,51.76595077893349,52.02158344607553,50.84173200013639,51.42182540893555,4524700
2025-06-26,51.687290225924706,52.65083447273644,51.59880127720505,52.27721405029297,3598200
2025-06-27,52.28704820649972,52.38536759361783,50.47794372875931,51.10719680786133,4770100
2025-06-30,51.12685899641225,52.23788602093769,50.78273740727093,51.893760681152344,4198800
2025-07-01,51.79544446006537,53.70286835035027,51.68729088240721,53.53572463989258,5012100
2025-07-02,53.978171087089876,55.04003476797117,53.38824348602749,54.96138000488281,4662400
2025-07-03,55.05969556219884,55.42348178626873,53.95850270113522,54.381282806396484,2259900
2025-07-07,53.95850521027846,54.538598608381086,53.555389713335565,53.604549407958984,2761100
2025-07-08,53.69303853134133,54.38128551021706,53.49639600157051,53.6340446472168,3015300
2025-07-09,53.62421064746902,53.76185928397441,52.316541099379755,53.09327697753906,3184500
2025-07-10,53.122773970888844,54.64675071775246,52.61150490913341,53.96833419799805,3013500
2025-07-11,53.663542157467376,54.21413672664117,53.20143278635862,54.017494201660156,2190000
2025-07-14,53.85035018265156,54.05682314490048,53.04411921046079,53.388240814208984,2313600
2025-07-15,53.18176798852797,53.33908125788028,52.621339232045095,52.82781219482422,3548800
2025-07-16,52.6803310680229,53.21126098730882,52.40503004436808,53.09327697753906,3487300
2025-07-17,52.17889707718381,52.84747944274356,51.35300143447144,52.64100646972656,4503700
2025-07-18,52.729489487277995,53.52588622231335,52.542677413118916,53.47672653198242,2983000
2025-07-21,53.68320563223263,54.12565039718972,53.221099989405786,53.24076461791992,2069900
2025-07-22,53.221096672407334,54.53859669558633,53.19159785615245,54.4796028137207,2365600
2025-07-23,54.59758825926034,55.443148501631406,54.47960424307776,55.276004791259766,2589600
2025-07-24,55.18751112716708,55.27600006940607,54.4992642153798,54.56808853149414,2346800
2025-07-25,54.33211957370032,54.49926702906742,53.16210238870707,54.42060852050781,2684300
2025-07-28,54.00766259205352,54.0764869117078,53.39807415341099,53.84051513671875,1751300
2025-07-29,54.04699207695656,54.04699207695656,52.906469952704896,53.289920806884766,3370700
2025-07-30,53.46689756387188,54.96137544500491,53.358743991784536,54.273128509521484,3352600
2025-07-31,53.85034941672242,54.09615163037335,53.06378308316828,53.27025604248047,3986300
2025-08-01,53.24075879667212,53.5848803814329,52.07073790719749,52.94579315185547,2583100
2025-08-04,53.329247286188306,53.60454455165432,52.66066499807604,53.44723129272461,2530900
2025-08-05,53.63404528456873,56.760649918082024,53.63404528456873,56.652496337890625,5761300
2025-08-06,57.262086621404926,57.7930165642602,55.73810986221444,55.77743911743164,4889800
2025-08-07,56.44602113922849,57.065443778195316,55.610295099060004,56.888465881347656,3943600
2025-08-08,57.429229872063736,57.72419178255169,56.71148784797351,56.86880111694336,2694300
2025-08-11,57.41939843771284,57.89133823643655,56.85896969231318,57.30141067504883,3063300
2025-08-12,57.48822461248014,58.67790646123695,57.17359806984435,57.57671356201172,3844500
2025-08-13,57.517716405634324,58.82538594644762,56.52467714019649,58.8155517578125,4223900
2025-08-14,58.99253021565644,59.061354534189846,57.83234348803034,58.32394790649414,3571600
2025-08-15,58.50092478476808,58.77622205413738,57.97982531042076,58.746726989746094,2935700
2025-08-18,58.58941698719349,58.815554578273236,58.27479044737435,58.66807174682617,3654500
2025-08-19,58.69756864518825,59.01219517472498,57.96999245148201,58.95320129394531,3475500
2025-08-20,59.280441668755685,60.24233698419064,59.15153074945652,60.222503662109375,4485500
2025-08-21,60.202671645856604,61.20423362717853,59.75643134639731,60.60924530029297,4190200
2025-08-22,60.83732329392442,62.87019536426245,60.46050151182211,62.394203186035156,5237100
2025-08-25,62.40412138650102,63.84200133452828,62.146291976181736,63.673423767089844,3365300
2025-08-26,63.4056797158898,63.4056797158898,62.10662924024439,62.295040130615234,4715200
2025-08-27,62.076877479271396,62.652032486967116,61.65047049986099,62.18595886230469,2896100
2025-08-28,62.29503822027691,62.384286277782955,61.442224289179,62.136375427246094,3506900
2025-08-29,62.02729475763466,62.53303501689668,61.69013584573311,62.11654281616211,2760600
2025-09-02,62.02729679013385,62.285126204470295,61.10506808273725,61.53147506713867,3837800
2025-09-03,61.24389794004724,61.26373126302849,60.60924673592544,61.2042350769043,3028500
2025-09-04,61.36289761296085,61.67030466079391,60.82740924323806,61.422393798828125,2691200
2025-09-05,61.422392372287014,62.50328385666681,61.134818654028486,62.41403579711914,2656400
2025-09-08,62.31487297034531,62.721446623230555,60.876989247715265,61.77938461303711,4161500
2025-09-09,61.82896614168596,62.195876933195386,61.54139242288544,61.67030334472656,2316900
2025-09-10,61.501726990521824,61.71988975919964,59.072199790639154,60.89682388305664,3606200
2025-09-11,60.85715686580397,61.16456769408059,60.28200563755488,60.90673828125,2909300
2025-09-12,60.787740595684035,61.25381421133399,60.64891112280603,61.055484771728516,2289900
2025-09-15,60.88690621741276,61.08523187097579,60.00434041465209,60.024173736572266,3085800
2025-09-16,60.26217335266416,62.39420451611805,59.41927414428692,61.8289680480957,4665400
2025-09-17,61.63064170599951,62.1066301063263,60.549750198126304,60.579498291015625,3084000
2025-09-18,60.757992271434894,60.757992271434894,60.12334109337936,60.32167053222656,2837700
2025-09-19,60.39108645755449,61.36289656594026,60.2324236599164,61.13481903076172,11658500
2025-09-22,60.71832596522973,60.81749257661527,57.97147324637068,59.35977554321289,4342500
2025-09-23,59.40935743922139,61.08523346562209,59.40935743922139,60.19275665283203,3624600
2025-09-24,60.51999582547552,61.531472552995645,60.40099967600826,60.96623611450195,2537600
2025-09-25,61.471979628395445,61.75955335628442,60.51008426359351,60.55966567993164,2939400
2025-09-26,60.79765948637129,61.025737019199354,58.86395405939662,60.093589782714844,5878800
2025-09-29,60.13325537067033,60.17292201467885,58.85403447254073,59.80601501464844,4268100
2025-09-30,59.69693494435363,60.07376050506069,59.1911946792011,59.240779876708984,3233600
2025-10-01,59.56801865265345,59.81592950230918,57.68389468214215,58.7548713684082,3650700
2025-10-02,58.576376446191446,59.01269818865069,58.397880328180975,58.61604309082031,2725200
2025-10-03,58.41771332642993,60.738159064874225,58.3383838204317,60.52991485595703,4260900
2025-10-06,60.539828830007856,62.66194510133764,60.10350709570339,61.928131103515625,4057800
2025-10-07,61.809138263878964,62.89002599653802,61.551308847625585,62.36445617675781,3486700
2025-10-08,62.44378672605651,63.02885648915549,60.30183711218591,61.70005416870117,4711300
2025-10-09,61.75955239464168,62.58261826775327,60.53983141418171,60.79766082763672,3706600
2025-10-10,60.748073344897136,61.52155777335672,60.29191828633084,60.33158493041992,4527500
2025-10-13,60.52991626912554,61.91821481047166,60.15309070408296,61.124900817871094,3609400
2025-10-14,60.24233887267274,61.868633506124226,57.93180784583579,61.33314514160156,6127600
2025-10-15,62.513201957044785,64.0304151755595,61.700054657190684,62.85036087036133,5344100
2025-10-16,63.00902559109005,63.64367679253166,62.27520777516097,62.37437438964844,3638000
2025-10-17,61.82896734405325,62.830529342877306,61.343064173899414,62.80078125,3048600
2025-10-20,63.18751891950569,63.45526309254996,62.39420116997331,62.66194534301758,2124500
2025-10-21,62.57270031723459,62.80078164010921,60.55966531988209,61.2042350769043,2822600
2025-10-22,61.224065411969306,62.28512355135632,60.6687437440543,61.392642974853516,2193200
2025-10-23,61.97771416694144,62.47353588027697,61.382729624066585,61.98762893676758,2047800
2025-10-24,61.977715374078855,63.346184388727984,61.977715374078855,62.80078125,1916900
2025-10-27,64.21883180199617,64.45682411110438,60.99598681362141,61.422393798828125,3409400
2025-10-28,61.00590287041265,61.6603873679112,60.56958113302007,60.857154846191406,2104200
2025-10-29,60.4604996272957,60.81749185842913,59.88534463650975,60.014259338378906,3183200
2025-10-30,60.490249265235484,60.84724150549455,60.11342370242653,60.182838439941406,2521000
2025-10-31,59.85559617447982,60.33158455210594,59.101945072790606,60.024173736572266,4037500
2025-11-03,59.597767247656826,60.51999591879369,59.05236413036993,59.587852478027344,3877300
2025-11-04,55.68078136809953,61.382731219677225,55.13537444299732,59.61760330200195,8265200
2025-11-05,58.17971927830909,58.29871921569897,55.65102924247724,55.819610595703125,5743600
2025-11-06,55.660947671722234,56.910416748984666,55.660947671722234,56.24601745605469,4019000
2025-11-07,56.51375995268719,56.51375995268719,55.75019406828825,56.503841400146484,3739900
2025-11-10,56.583175409285104,56.583175409285104,55.115543588595756,55.53203201293945,4063200
2025-11-11,55.89893798171109,57.20790698073515,55.551864301219645,57.14841079711914,3394100
2025-11-12,56.6922514747286,57.67398010711695,56.5435072341251,57.26740646362305,3130700
2025-11-13,57.406239262749835,59.22094860931067,57.36657261649483,58.33838653564453,3691400
2025-11-14,58.259049654848326,59.280441144677944,57.57481707178082,58.12022018432617,3103300
2025-11-17,58.130137940867606,59.20111468190352,57.941727047308866,58.24913787841797,2404600
2025-11-18,58.48712839094906,60.61916325464496,57.7632291491131,60.519996643066406,3312200
2025-11-19,60.29999923706055,60.56999969482422,56.79999923706055,58.22999954223633,5265200
2025-11-20,58.2400016784668,58.9900016784668,57.849998474121094,57.869998931884766,2997400
2025-11-21,57.970001220703125,59.290000915527344,57.7400016784668,58.630001068115234,3103700
2025-11-24,58.40999984741211,58.939998626708984,57.939998626708984,58.650001525878906,5782000
2025-11-25,58.95000076293945,59.810001373291016,58.7400016784668,59.70000076293945,2315700
2025-11-26,59.54999923706055,61.04999923706055,59.54999923706055,60.54999923706055,2159200
2025-11-28,60.43000030517578,61.08000183105469,60.40999984741211,60.7400016784668,1139800
2025-12-01,60.869998931884766,61.369998931884766,60.43000030517578,60.52000045776367,2450000
2025-12-02,60.470001220703125,60.65999984741211,59.970001220703125,60.310001373291016,1800900
2025-12-03,60.68000030517578,61.16999816894531,59.65999984741211,59.79999923706055,2239200
2025-12-04,59.97999954223633,60.06999969482422,57.95000076293945,59.36000061035156,2924700
2025-12-05,59.119998931884766,59.59000015258789,58.970001220703125,59.0099983215332,1925500
2025-12-08,58.900001525878906,58.970001220703125,57.86000061035156,57.939998626708984,2428400
2025-12-09,57.86000061035156,59.11000061035156,57.79999923706055,58.06999969482422,2543500
2025-12-10,58.279998779296875,58.9900016784668,57.16999816894531,58.209999084472656,2961900
2025-12-11,58.41999816894531,59.959999084472656,58.41999816894531,59.91999816894531,2427400
2025-12-12,60.15999984741211,60.59000015258789,59.119998931884766,60.0099983215332,2996600
2025-12-15,59.689998626708984,60.369998931884766,59.04999923706055,60.20000076293945,2645900
2025-12-16,58.779998779296875,59.619998931884766,57.88999938964844,57.97999954223633,3847900
2025-12-17,58.560001373291016,59.36000061035156,58.119998931884766,58.560001373291016,2901100
2025-12-18,58.459999084472656,59.09000015258789,58.290000915527344,58.29999923706055,2871200
2025-12-19,58.18000030517578,58.7400016784668,57.650001525878906,58.2400016784668,7828800
2025-12-22,57.86000061035156,58.33000183105469,57.47999954223633,57.849998474121094,2329000
2025-12-23,57.84000015258789,58.02000045776367,57.290000915527344,57.470001220703125,2073100
2025-12-24,57.810001373291016,58.099998474121094,57.650001525878906,57.779998779296875,767800
2025-12-26,57.709999084472656,57.95000076293945,57.540000915527344,57.90999984741211,1172200
2025-12-29,57.900001525878906,58.439998626708984,57.720001220703125,58.220001220703125,1764800
2025-12-30,58.25,58.709999084472656,58.029998779296875,58.16999816894531,2017400
2025-12-31,58.099998474121094,58.2599983215332,57.459999084472656,57.4900016784668,1015919