Date,Open,High,Low,Close,Volume
2021-01-04,12.830954477231392,13.093704572160469,12.594479976476892,12.936055183410645,9609900
2021-01-05,13.0148801422641,14.652688011637974,13.0148801422641,14.170980453491211,15103100
2021-01-06,14.363662137679555,14.95922889769508,13.74182061921026,14.749029159545898,13579100
2021-01-07,14.889162927029815,15.327079483707163,14.652687585499466,14.985505104064941,8578200
2021-01-08,15.204464130723599,15.283289248446595,14.276079782101469,14.521313667297363,7760600
2021-01-11,13.969537637491339,14.670204277498392,13.829404476541834,14.591379165649414,6484000
2021-01-12,14.950468133468531,16.246700493710534,14.810334995632573,16.229185104370117,11540300
2021-01-13,16.20291232860918,16.229187922961355,15.49348798629109,15.589828491210938,7303300
2021-01-14,16.097810940543603,16.92109448636496,15.992711908620276,16.071537017822266,11194900
2021-01-15,15.79126837634038,15.79126837634038,14.994260541307016,15.125635147094727,8919000
2021-01-19,15.782510940577898,15.861336043618342,15.38838542537568,15.607343673706055,7088100
2021-01-20,15.764994331997244,15.940161603893666,15.04681152415595,15.300802230834961,7111800
2021-01-21,15.164858210342937,15.349045958850787,14.147434196276068,14.594749450683594,10325200
2021-01-22,14.121124111151802,14.419334312316149,13.805371739821688,14.366707801818848,8273800
2021-01-25,14.1912878541364,14.1912878541364,13.42822119306315,13.796597480773926,9155500
2021-01-26,14.182517457915447,14.56843676690252,13.410679676397862,13.419450759887695,8334100
2021-01-27,13.1738657126419,14.015869616614147,12.761634007313095,12.805488586425781,12474800
2021-01-28,13.15632343858966,13.515929478744734,12.831800894145896,13.103697776794434,8292700
2021-01-29,12.99844796261019,13.542242592516866,12.305548259096907,12.524820327758789,11384700
2021-02-01,12.9984471581039,13.480845846594493,12.779175103013314,13.261573791503906,10580300
2021-02-02,13.857995307352422,14.39301886923041,13.629952148601836,13.647494316101074,12371600
2021-02-03,13.910617881816762,14.656142314085384,13.779054992727136,14.410558700561523,9494000
2021-02-04,14.515810138092032,14.577207721980008,13.814140194217648,14.314080238342285,9448100
2021-02-05,14.577207449761076,14.778937345743662,14.112350075054485,14.226370811462402,7742700
2021-02-08,14.524578694998215,15.708647983119945,14.47195387658984,15.647252082824707,10826300
2021-02-09,15.480610367359272,15.480610367359272,14.989441317753071,15.11223316192627,7619900
2021-02-10,15.27010684394336,15.778817980192276,15.07714802430175,15.445525169372559,8233600
2021-02-11,15.24379557188417,15.40167175067999,14.410562600225521,14.892960548400879,7671400
2021-02-12,14.656140882674753,15.384125588557781,14.507037516405006,15.331499099731445,6788400
2021-02-16,15.945465895303409,16.699762384418257,15.73496489964854,16.296300888061523,12008700
2021-02-17,16.52434321042815,16.717302028394442,15.98931882813613,16.392780303955078,9434100
2021-02-18,16.19104932824955,16.252446914926058,15.436754522554612,15.463066101074219,7963400
2021-02-19,15.471836480566965,16.04194519193228,15.296419831073342,15.805130958557129,7340000
2021-02-22,16.094570168984177,17.19093051192706,15.97177667299365,16.734844207763672,9793800
2021-02-23,16.892717706095915,17.410199840352327,15.463063107078078,17.322490692138672,10431400
2021-02-24,17.33126476925937,18.37500030025231,17.059367868432236,18.252206802368164,10985000
2021-02-25,18.857400242961926,19.199464177153157,17.54176766787156,17.65578842163086,11286600
2021-02-26,17.418975042983966,17.638247128931244,16.34015510870929,17.30495262145996,9259600
2021-03-01,17.611936675554855,17.839979881934088,17.041829496063535,17.12076759338379,10287300
2021-03-02,16.8400960718095,17.875058863183277,16.796240652950544,17.103221893310547,7414900
2021-03-03,17.31372071553652,18.059246013586346,17.29617855019112,17.462825775146484,7557200
2021-03-04,17.875058567188656,18.92756518159064,17.524223586692376,18.40131187438965,13253200
2021-03-05,19.38365223205408,20.436157213689217,18.43639691212585,20.392303466796875,13114600
2021-03-08,20.69928221823631,20.918554272088574,19.725713763800098,20.322134017944336,8328800
2021-03-09,20.0063824842677,20.181800803171495,18.918793256638164,18.945106506347656,9781400
2021-03-10,19.076673544173993,19.173153807775677,18.489024223253015,18.97142219543457,9020800
2021-03-11,19.392423392706114,19.471361475755078,18.997732977461304,19.199462890625,7357100
2021-03-12,19.383650070976778,19.418732729996655,18.401310524724845,18.620582580566406,7688300
2021-03-15,18.673207993232793,18.901249445891448,18.322371385945484,18.883708953857422,6558100
2021-03-16,18.418855138571868,18.796003392408743,18.16449871699323,18.199583053588867,7563200
2021-03-17,17.989079911839404,18.515333187750823,17.611931702887667,18.41008186340332,8201300
2021-03-18,18.129419970218727,18.190815899612595,16.76993341876886,16.87518310546875,9486700
2021-03-19,16.831325266004683,17.44528608395099,16.51557293665828,17.08568000793457,13697100
2021-03-22,16.99797196678681,17.04182738927285,16.46294919576364,16.541887283325195,6599900
2021-03-23,15.980545300334402,16.63836140499616,15.699877363344775,16.02440071105957,7285900
2021-03-24,16.436634885164768,16.866407960407606,16.261218225242313,16.296300888061523,7241800
2021-03-25,15.734961440568513,16.155963339327705,15.3051884598044,16.085796356201172,8270300
2021-03-26,16.576966386398,16.673446622222624,15.787587353314848,16.480487823486328,9273300
2021-03-29,16.182277108990426,16.287526750629617,15.480605582106637,15.75250244140625,7505500
2021-03-30,15.419212870961992,15.770047870574533,14.998210871426943,15.638484954833984,6172500
2021-03-31,15.506921771743736,15.848985681354398,15.410441521171208,15.699880599975586,5195400
2021-04-01,16.006860206728255,16.59450938808357,15.734963323687152,16.533113479614258,10303900
2021-04-05,16.498032434868854,16.498032434868854,15.235026335765745,15.38413143157959,9746400
2021-04-06,15.568316585474419,16.120881452144708,15.54200333547561,15.664796829223633,6903600
2021-04-07,15.726192880765412,15.954236030728918,15.550774558358682,15.805130958557129,6274000
2021-04-08,15.664797129361666,15.664797129361666,15.103459495690101,15.392898559570312,6176200
2021-04-09,15.401671840915979,15.506923185034292,15.03329464587192,15.138545989990234,6211300
2021-04-12,15.34904714943706,15.620944087668486,14.998212120604032,15.129775047302246,5602600
2021-04-13,15.129772717564395,15.427982864381322,15.05960572260236,15.156085968017578,5616600
2021-04-14,15.392898160706833,16.38400882276639,15.340273333977635,15.910380363464355,8779600
2021-04-15,15.919153628564871,15.92792471304072,15.5595475296216,15.848986625671387,4932100
2021-04-16,15.954235775347717,16.024402768604617,15.427982489464428,15.612170219421387,6245100
2021-04-19,15.69988153540857,16.129654637245324,15.594631867524997,15.848986625671387,4804200
2021-04-20,15.743735048540923,15.822673126337415,14.699999543275279,14.910500526428223,10523100
2021-04-21,14.414216249449755,15.195973944974291,14.291243580592491,15.05543327331543,5866400
2021-04-22,15.099352545180249,15.564892869118198,14.897323873551926,15.46827220916748,8087000
2021-04-23,15.397999871041067,15.995296781019352,15.28380954864145,15.96894645690918,5749100
2021-04-26,15.925030207393043,16.55746494097371,15.872327871387006,16.38178825378418,8056800
2021-04-27,16.513541795316325,16.820975101823237,16.35543481732512,16.7155704498291,6841300
2021-04-28,16.92638556867075,18.14733341768481,16.873681554407778,17.998008728027344,8665600
2021-04-29,18.33179250579453,18.66557618990699,17.84868246977074,18.164899826049805,6427700
2021-04-30,17.857465587358092,18.20003325611724,17.339221245945737,17.56760025024414,8839500
2021-05-03,17.82233000138282,18.05070731420119,17.567599011534703,17.97165298461914,5872100
2021-05-04,18.120981887625483,18.323010596864744,17.444630440549112,17.725711822509766,9097600
2021-05-05,17.954085952708425,18.876384194386652,17.822329300379643,18.419626235961914,7554500
2021-05-06,18.445982872846155,18.893956943660534,17.866252116586875,18.823686599731445,9020000
2021-05-07,18.29665671748315,19.016928103925395,18.041927369403897,18.96422576904297,8196700
2021-05-10,19.324359761686846,19.745981754396837,19.16625109557638,19.227737426757812,7194900
2021-05-11,18.560167997003838,18.920305325430956,18.15611401567984,18.481115341186523,7088100
2021-05-12,18.797334160901137,19.535173592904215,18.489900785003666,18.560171127319336,7241600
2021-05-13,18.13854602682067,18.63922234114685,17.52368105367741,17.9189510345459,6930200
2021-05-14,18.226386452728672,19.07841451750363,18.226386452728672,18.93787384033203,5557300
2021-05-17,18.762195791126018,19.500035064397945,18.66557346296189,19.46489906311035,8490700
2021-05-18,19.543956684262334,19.68449736234372,18.929089961123488,19.034496307373047,6683700
2021-05-19,18.26152198527867,18.621657670596758,17.9013846245836,18.287872314453125,6693300
2021-05-20,18.261521655440927,18.28787198413945,17.787195634344148,18.12097930908203,4197300
2021-05-21,18.507464348749814,18.604086674516736,18.217599046825757,18.349355697631836,6632800
2021-05-24,18.60409121315071,18.67436155574881,18.129765144080704,18.340576171875,6505000
2021-05-25,18.243951672682066,18.402060329221236,17.45341006536298,17.514896392822266,7527400
2021-05-26,17.558813722376613,18.01557166524637,17.409489074722142,17.989219665527344,5602000
2021-05-27,18.01557056192782,18.410840481245863,17.971650565085877,18.29665184020996,6133700
2021-05-28,18.445978474469495,18.48989680068658,18.112194839240104,18.270301818847656,4630000
2021-06-01,19.271657036170698,20.255441665649414,19.087196371032917,20.255441665649414,11977000
2021-06-02,20.387199205647768,20.958147551825583,19.98314520567008,20.65949821472168,9445700
2021-06-03,20.466256159834114,20.65950085879636,20.167606784508028,20.431121826171875,6018200
2021-06-04,20.764900154295685,20.949360803198307,20.316926207391248,20.571657180786133,6710600
2021-06-07,20.879090478706043,21.344630750201027,20.46625085635939,20.571657180786133,7719700
2021-06-08,20.60678966210914,20.60678966210914,19.965572799050676,20.325708389282227,8693000
2021-06-09,20.431120235571257,20.712201584494956,20.01828221376169,20.06220054626465,5764000
2021-06-10,20.448687825884754,20.68584916214046,19.67571245657318,19.921659469604492,7006500
2021-06-11,20.018281296032463,20.28179462972353,19.78990229165764,19.87773895263672,5809100
2021-06-14,20.062202812025916,20.37842020296616,19.55274239072062,19.693283081054688,6000500
2021-06-15,19.833822109358092,20.2554441450293,19.737199764583718,20.079769134521484,6587700
2021-06-16,20.00071367865687,20.150038350723165,19.587873992450483,19.825037002563477,7208300
2021-06-17,19.69328228195875,19.93044531554055,18.112198742167642,18.560171127319336,10517000
2021-06-18,18.24395424166648,18.77976493881557,17.989223220178005,18.138547897338867,8158800
2021-06-21,18.656789462639992,19.50881738934309,18.419626480078996,19.46489906311035,7390100
2021-06-22,19.368276026081777,19.45611435070919,19.087194727575408,19.280439376831055,5414600
2021-06-23,19.65813884713859,19.93043778670431,19.218948954727864,19.23651695251465,5931200
2021-06-24,19.289226958691838,19.58787633859527,18.920308910386932,19.55274200439453,6218800
2021-06-25,19.500038146972656,19.710849161893055,19.157468781772113,19.500038146972656,8230900
2021-06-28,19.368280327188412,19.40341633499269,18.375711561996344,18.472333908081055,6877300
2021-06-29,18.691928930726625,18.964226289701553,18.410845894423563,18.472333908081055,4590400
2021-06-30,18.65679333149947,19.1399033971259,18.639225327212596,18.999361038208008,4971400
2021-07-01,19.6844933974737,19.86017004737899,19.06084447352566,19.254087448120117,7975700
2021-07-02,19.08719705593877,19.104765058082634,18.823683725288387,18.85881805419922,4069100
2021-07-06,19.05206206309174,19.05206206309174,18.015573428000383,18.04192543029785,5740200
2021-07-07,18.164901182008567,18.39328021466052,17.16354837954603,17.611520767211914,5890500
2021-07-08,17.453411511580782,17.848681510304647,17.163546175699185,17.593952178955078,6100800
2021-07-09,17.92773857756276,18.19125195020846,17.59395486051973,18.068279266357422,4254800
2021-07-12,17.664217305499854,18.103407180422266,17.444622368038647,17.927730560302734,3879000
2021-07-13,17.901385590387974,18.006791938903568,17.576385893604293,17.71692657470703,3838700
2021-07-14,17.95408734001609,18.07706000164146,16.504760701656902,16.724355697631836,9543600
2021-07-15,16.346652932610812,16.724356614453544,16.074353916403247,16.223678588867188,9197400
2021-07-16,16.425709667087027,16.460844002301442,15.696654201083025,15.793274879455566,8576100
2021-07-19,14.941245459272114,15.459489843881578,14.870975119428987,15.116920471191406,10839700
2021-07-20,14.888540133097344,15.512189064532574,14.783133806813382,15.42435073852539,9180700
2021-07-21,15.551899736051984,16.343568491044614,15.551899736051984,16.20282745361328,8640300
2021-07-22,16.150045665276032,16.22041616517367,15.67504353264318,16.053285598754883,9160700
2021-07-23,16.114862731338416,16.229215864662773,15.5958795638273,16.018102645874023,6257400
2021-07-26,16.035698841058327,16.695423165402353,16.026902315401856,16.572275161743164,8706200
2021-07-27,16.405146294446354,16.537090837954832,16.13246068082671,16.325979232788086,8188000
2021-07-28,16.493109052252134,16.950518345965055,16.238014826916377,16.74820327758789,4937100
2021-07-29,17.13524080446396,17.179223436398445,16.748203710035654,16.783388137817383,6301700
2021-07-30,16.677826904633548,16.677826904633548,16.16764025909768,16.493104934692383,6003400
2021-08-02,16.54588550980508,17.003294775274874,16.070884870867758,16.079681396484375,6985200
2021-08-03,15.683845474624608,16.54588481570177,15.683845474624608,16.51949691772461,9829400
2021-08-04,16.00931204625419,16.17644101195939,15.507920115841097,15.613476753234863,13805100
2021-08-05,15.252824288183776,16.158846165453937,15.252824288183776,15.88615894317627,9413400
2021-08-06,16.273198609102685,16.449125751658674,15.921346001756282,16.123661041259766,6047700
2021-08-09,15.780605770222797,16.0005138708422,15.43754799237588,15.754216194152832,11899100
2021-08-10,15.850981445359178,16.836169116676846,15.842184917144495,16.765798568725586,6778600
2021-08-11,16.651441834241872,16.932923937751596,16.361163205276757,16.91533088684082,5712100
2021-08-12,16.844959929193315,16.95931307941659,16.299588787063595,16.64264488220215,8439900
2021-08-13,16.695423078356455,16.704219603967065,15.710235698688043,15.727827072143555,12244000
2021-08-16,15.38477104932213,15.419957151963919,14.988937461196294,15.068102836608887,7272200
2021-08-17,14.848191322623036,15.208842080915028,14.769025965368826,14.839396476745605,7127600
2021-08-18,14.927362217138343,15.200049487271801,14.584306095199448,14.601899147033691,7111900
2021-08-19,14.21485773969539,14.531525902484418,13.678282342244586,14.074116706848145,11345000
2021-08-20,13.915784493372726,14.206063122305022,13.819025230022907,14.135692596435547,8940200
2021-08-23,14.654673944151043,15.288008594442873,14.654673944151043,15.208843231201172,11165300
2021-08-24,15.507917414148354,15.93014221240021,15.34958500229014,15.745418548583984,8581700
2021-08-25,15.771807471361338,16.06208606442714,15.507916773632582,15.947732925415039,7324400
2021-08-26,15.850977150585939,15.974125156692525,15.42875397727843,15.560698509216309,5722400
2021-08-27,15.75421353890379,16.554678756025037,15.75421353890379,16.48430824279785,6669000
2021-08-30,16.765795001938642,16.765795001938642,16.238015165701956,16.413942337036133,6182200
2021-08-31,16.264404588384867,17.258390244666018,16.229220161115762,17.13524055480957,9325300
2021-09-01,17.01208841372862,17.170422492425036,16.466715662414906,16.756994247436523,7365100
2021-09-02,16.941719663119414,17.645424888660635,16.906533562959556,17.460702896118164,7493500
2021-09-03,17.434310757380445,17.62783092427242,17.14403218480783,17.302366256713867,6764400
2021-09-07,17.073663580596453,17.44310923040792,16.950515589914477,17.17922019958496,8167700
2021-09-08,17.390334587358446,17.539872176542833,16.73061022526836,16.74820327758789,4783700
2021-09-09,16.563477998682725,16.99449767266889,16.396347373172773,16.65144157409668,5977500
2021-09-10,16.897736131197238,16.994496223679167,16.431532073454512,16.44032859802246,4974400
2021-09-13,16.756992644086434,17.733384917447104,16.756992644086434,17.72458839416504,7708200
2021-09-14,18.03246228452259,18.058851857715023,16.90653232812756,17.020885467529297,6397500
2021-09-15,17.4431073746105,18.14681250044721,17.4431073746105,18.138017654418945,7943700
2021-09-16,18.14681629249829,18.20839197192086,17.794963656055014,18.02366828918457,5479300
2021-09-17,17.900517261141864,18.234776789840247,17.58384910296887,17.71579360961914,6917600
2021-09-20,17.04727480537749,17.06486785566105,16.29079209860635,16.633848190307617,6853600
2021-09-21,16.95051445902001,17.020884974395564,16.317178142874603,16.510698318481445,6147400
2021-09-22,16.853754275692808,18.04125818396948,16.853754275692808,17.69820213317871,16377700
2021-09-23,17.742185659208644,19.070430790836408,17.539870608913425,18.947282791137695,14040800
2021-09-24,18.79774452409935,19.501449750452444,18.604224328528048,19.27274513244629,9071100
2021-09-27,19.97645200349748,20.53941790869558,19.93247105239148,20.460250854492188,17101300
2021-09-28,20.74173216594609,20.917659319096945,19.008856921802558,19.079227447509766,18722200
2021-09-29,18.762561033954093,19.017655262596687,18.28756035952993,18.70978355407715,10904300
2021-09-30,18.261169207548967,19.123208574928203,18.05885415397815,18.850522994995117,11279100
2021-10-01,19.132004388126912,19.545431005391958,18.77135524422715,19.17598533630371,10977100
2021-10-04,19.64219479492779,19.941269996461784,19.22876809999124,19.404693603515625,13521800
2021-10-05,19.86209916551859,20.345896305658844,19.281541926244035,19.53663444519043,13250900
2021-10-06,18.973670776063877,19.615802031373676,18.868115826630696,19.439876556396484,9744800
2021-10-07,19.61579834988858,20.35468956830871,19.325519776778197,20.055614471435547,16379600
2021-10-08,20.451450716336236,21.533398028988383,20.38108020033688,21.42784309387207,19303000
2021-10-11,22.078773544849962,22.28108859390486,21.401456195128098,21.480623245239258,13742200
2021-10-12,21.445433973447074,22.078770280703313,21.243118954302624,21.762102127075195,10049400
2021-10-13,21.331084577618004,21.9732157931671,20.935249347339486,21.64775276184082,9086600
2021-10-14,22.281086883765546,23.107941744926535,22.02599438013753,23.0639591217041,11682200
2021-10-15,23.451002049790493,23.76767028308382,23.13433381649717,23.19590950012207,11901800
2021-10-18,23.5741425093683,24.78803589626965,23.459791060515563,23.688495635986328,12258800
2021-10-19,23.996374028480293,24.25146656854578,23.494982118718774,23.626928329467773,8642800
2021-10-20,23.239888279112737,24.25146521243933,23.09914722809855,24.145910263061523,8128000
2021-10-21,24.104468673128803,24.333699373096277,23.496125726354546,23.813522338867188,8001600
2021-10-22,23.981041406946215,24.55411741169811,23.875241957909235,24.40423583984375,10649400
2021-10-25,24.93322587455128,25.374053761205563,24.61582925804022,24.880325317382812,9091200
2021-10-26,25.28588933779753,25.28588933779753,24.703996627649474,24.81861114501953,8633700
2021-10-27,24.245533170246752,24.792160476181813,23.575474597201307,23.71653938293457,11507100
2021-10-28,23.672461775377332,23.96340816155319,23.31098298290506,23.875242233276367,10173000
2021-10-29,23.85760594697676,23.86642270694539,22.843702093334784,23.108198165893555,7372000
2021-11-01,23.7429926386125,24.095654647175,23.372697109215594,23.95458984375,7418100
2021-11-02,23.707726764851323,24.236720644567317,23.540213353547653,24.06039047241211,6715400
2021-11-03,23.80470696103576,24.712813054193607,23.725357803302305,24.360149383544922,9250600
2021-11-04,24.994941494160383,26.423222904326728,24.792161070014842,25.6385498046875,17673100
2021-11-05,26.57310460061539,26.749436428797786,25.65618346629179,26.361507415771484,12499800
2021-11-08,26.740620273930187,27.454760999130848,26.555473363614265,27.031566619873047,8323000
2021-11-09,26.97866936545152,27.287249249495304,26.10583027512773,26.458492279052734,13452500
2021-11-10,26.32624333211958,26.59955616555593,25.065475240038165,25.329971313476562,8288500
2021-11-11,25.497485627902925,26.37032466210487,25.471035348699846,25.92949676513672,6266500
2021-11-12,25.70026400794025,26.167542146857286,25.506300354123187,25.96476173400879,6988700
2021-11-15,25.673819966813404,26.38796075879448,25.638552924431554,26.105831146240234,6317000
2021-11-16,26.299795753065847,26.749440469388823,26.008849369753946,26.114648818969727,9441000
2021-11-17,25.982395067953917,26.04411238473107,24.324882951883914,24.386598587036133,9608100
2021-11-18,24.316064834594727,24.98612338756496,23.751805708567097,24.316064834594727,10884400
2021-11-19,23.45204762565985,23.813526415514318,22.614473835533527,22.923053741455078,12427500
2021-11-22,22.97595005196197,24.122103619634675,22.852518776068376,23.390329360961914,11652900
2021-11-23,23.96340348558546,25.127188803200003,23.866420815242616,25.100738525390625,10602000
2021-11-24,24.65991360992869,25.753166666159743,24.65991360992869,25.22417449951172,8531600
2021-11-26,23.231631958246645,23.407962119077453,22.103111866104133,23.1346492767334,8469000
2021-11-29,24.183817080557414,24.404231014311495,23.231628954004794,23.654823303222656,9203200
2021-11-30,22.261808741562927,23.372695240956705,22.067845072764,22.72027015686035,12519300
2021-12-01,23.681278794073723,23.954591661243438,22.21773008627749,22.261812210083008,11199800
2021-12-02,22.226545439102445,23.222817592962496,21.83861803629213,23.08175277709961,11459600
2021-12-03,23.549025672530714,23.778256382926415,22.28825928779184,22.55275535583496,14816300
2021-12-06,23.258076537586607,23.346242443576088,22.332338728759016,22.790800094604492,8350700
2021-12-07,23.29334412828199,24.210265200220793,23.18754470224587,23.707721710205078,7865500
2021-12-08,23.707727293893434,23.981041841514624,23.460864711042323,23.478496551513672,7695300
2021-12-09,23.1258350323087,23.355065779789346,22.878972443964358,22.949504852294922,10568200
2021-12-10,23.390328342517865,23.637190883556354,22.74671834800696,23.51375961303711,8941500
2021-12-13,23.222812207654172,23.434409382379684,22.182458170701768,22.288257598876953,10501600
2021-12-14,21.856251544700974,22.667373394581123,21.732818569680965,21.997316360473633,7080100
2021-12-15,21.917963284638144,22.244174982357443,20.868792432916038,22.129560470581055,7724600
2021-12-16,22.526301875610866,22.78198282913108,21.653462957140544,21.856245040893555,8682200
2021-12-17,21.433052504385998,21.97967985247252,21.106840792832365,21.494768142700195,16747400
2021-12-20,20.630745198754404,21.142105490905905,20.22518434156958,21.106840133666992,7124000
2021-12-21,21.60938736255381,22.394060613624887,21.591753840105522,22.341161727905273,5777100
2021-12-22,21.988497305121488,23.09938387464608,21.93559674350717,22.773170471191406,10304800
2021-12-23,22.834882561100795,23.302160692958147,22.817249043304333,22.984764099121094,4694400
2021-12-27,22.870153681348384,24.695181058615322,22.49104138913832,24.659914016723633,8832300
2021-12-28,24.933230874058335,25.241809111291204,24.448319092531182,24.624650955200195,6778600
2021-12-29,24.589380182473715,25.13600752858335,24.33370087015027,24.607013702392578,7091300
2021-12-30,24.607016665715665,24.862697690454755,23.813526671685242,23.857608795166016,5387900
2021-12-31,23.69890495123333,23.972219434482966,23.39032679534637,23.707721710205078,5037100
2022-01-03,23.87523749382743,24.809792112143736,23.787071583052334,24.739259719848633,9319700
2022-01-04,25.303522469644392,26.39677547440943,25.215356552145195,25.97357940673828,13218200
2022-01-05,26.449675982430634,26.529025144907934,25.012577660633617,25.039026260375977,9212700
2022-01-06,25.885418080356533,26.37032815866797,25.374057719334854,26.114648818969727,7626800
2022-01-07,26.31742595888918,26.714170059802093,25.938313695936298,26.158727645874023,8355400
2022-01-10,26.13227811397448,26.308609951618383,25.25943904904973,25.93831443786621,10408600
2022-01-11,26.238075400922185,28.33641535233528,26.000027944114322,28.212984085083008,12299200
2022-01-12,28.94476054828704,29.17398956869533,28.11600197186892,28.786062240600586,16272500
2022-01-13,28.794882943037905,29.367960650873908,28.168908031140464,28.292339324951172,8109000
2022-01-14,28.486300433140148,29.420853439301812,27.922039571209986,29.350322723388672,11022000
2022-01-18,30.064464062558933,30.32896351627814,28.62736740448592,29.068195343017578,9779200
2022-01-19,29.42085098277415,29.561915766072076,28.30114779392513,28.54801368713379,8146800
2022-01-20,28.127606907779935,29.092334456862183,27.570010242815947,27.658517837524414,8783800
2022-01-21,27.260231949035084,27.47265083167227,26.08308560778452,26.640682220458984,9839500
2022-01-24,25.658253541734332,27.162877582473325,24.76433004554728,27.03011703491211,10338600
2022-01-25,26.817700339219634,29.561427551289714,26.2070014325701,29.269351959228516,14303100
2022-01-26,29.685335744408725,30.349140192845677,28.614398711238604,29.30475425720215,12034100
2022-01-27,29.968557137518687,30.526153790388715,28.561291645416887,29.16314125061035,8766200
2022-01-28,29.269352741909703,30.07476873147071,28.401981935942793,29.357858657836914,7526800
2022-01-31,29.295904328250845,29.69418770911025,28.66750353638619,29.39326286315918,7038300
2022-02-01,29.225092145823165,30.96868591942338,28.862212583307137,30.720863342285156,9075600
2022-02-02,30.76512466220401,30.8978869138157,29.933157564119092,30.773977279663086,6537600
2022-02-03,30.428790693476667,31.110296860877625,30.00395633774945,30.570402145385742,6909200
2022-02-04,31.021795905495996,32.26974821491999,30.45534994608145,30.52615737915039,10324900
2022-02-07,30.251777706409047,30.782819845122763,29.455211122054898,30.172121047973633,7647000
2022-02-08,29.897752619886152,29.986261909423078,28.605547379204605,29.092336654663086,10434400
2022-02-09,28.96842311045175,30.012808951847294,28.941872015321195,29.587974548339844,7594000
2022-02-10,29.428662323239624,30.63236153290687,29.322454562470114,29.614526748657227,8841800
2022-02-11,29.77384096951188,30.499600213022966,29.526021728200956,30.21637725830078,12781100
2022-02-14,29.959709143156044,30.23408289194301,28.26922213199482,28.44623565673828,12322300
2022-02-15,27.481502543327505,28.658650678620656,27.348741995841962,28.525888442993164,6883700
2022-02-16,28.69405193537601,29.41096195344016,28.304621208684132,28.676353454589844,7334700
2022-02-17,28.561293681181773,29.41981519784142,28.41082958101685,28.66750144958496,6808500
2022-02-18,28.154156318495613,28.649796455783143,27.808978576759532,28.463932037353516,8774300
2022-02-22,29.22509362927363,29.419810654848096,26.93275577615839,27.4726505279541,14908200
2022-02-23,27.826683781473704,28.570143232816434,27.127475597948365,27.286788940429688,10600300
2022-02-24,27.552309229869998,28.720606477138368,26.50792498238632,28.596696853637695,14283800
2022-02-25,28.44623400443499,29.862352248980372,28.43738476363268,29.80039405822754,9284100
2022-02-28,29.60567329747607,31.570531785499558,29.48176369815642,31.535131454467773,12942500
2022-03-01,32.11928011693132,33.31412657749375,31.85375905639339,33.00435256958008,15356900
2022-03-02,33.63275292919299,34.66828606981788,32.933544886935955,33.51769256591797,12209000
2022-03-03,32.91584784569173,33.88942970387051,32.84504379536603,33.880577087402344,11157200
2022-03-04,34.022192519564015,35.163937084247486,33.54425583952256,34.94266891479492,14536200
2022-03-07,35.32324259217565,35.89854105551037,33.03975734618324,33.561946868896484,15962100
2022-03-08,34.6328896665057,36.464989566420186,33.154816759181735,34.19035339355469,16485200
2022-03-09,32.738834662351046,34.42932307468173,32.18123801811688,34.2523078918457,13634700
2022-03-10,34.57093050580068,35.5799125408894,33.845171379639204,35.43830108642578,10804000
2022-03-11,35.01348084170618,35.5356739236606,34.51783886308148,34.56209182739258,8395100
2022-03-14,33.64160638286196,34.066444181059495,32.25204273943059,33.26102828979492,11775900
2022-03-15,31.48203327012855,32.60607591863642,30.800526937901694,32.4821662902832,11132700
2022-03-16,32.570668618323396,32.862744175539646,31.765252746386757,32.61492156982422,10542400
2022-03-17,33.47345077416456,35.27014735689106,33.296435550815275,34.89841842651367,9280800
2022-03-18,34.64173587758035,34.85415475558937,34.199199643321464,34.61518478393555,11795000
2022-03-21,35.51795835792344,36.93407292717339,35.447150941319215,36.1817626953125,8093600
2022-03-22,36.004755408811505,36.53579764441448,35.270143494067064,35.86314392089844,7202900
2022-03-23,36.64201339674899,36.94293826841197,35.66843134076424,36.03131103515625,8012900
2022-03-24,36.11096357696893,36.934081414585634,35.712680207753706,36.09326171875,5551700
2022-03-25,35.79233552871693,37.252706701878836,35.61532370578685,36.75706481933594,5891400
2022-03-28,35.845436262580606,35.845436262580606,34.4558727071956,35.270137786865234,7191100
2022-03-29,34.4116291859665,36.26143135349906,34.09300245834794,36.25257873535156,7534500
2022-03-30,36.68625683976575,37.49167270253595,36.00475059030116,36.464988708496094,9015800
2022-03-31,36.341085209683726,37.85455867190639,36.110964423725896,36.580055236816406,7934500
2022-04-01,36.65970653246303,37.783749172151424,36.65970653246303,37.367767333984375,5005400
2022-04-04,38.05811094023768,38.668809644514475,37.412008531755056,38.040409088134766,6937800
2022-04-05,38.26168657133727,38.83698508897365,36.80131886518046,36.89867401123047,7330100
2022-04-06,37.084541227091584,37.38546602939918,35.72152868862284,36.11981201171875,7368000
2022-04-07,36.79246640526022,37.09339121362463,34.83645683903355,36.2879753112793,8741500
2022-04-08,36.61544988721018,38.412149432058655,36.55349507976201,38.07582092285156,6951900
2022-04-11,37.491674223549694,37.56247827276091,36.0490050037839,36.34992980957031,9983100
2022-04-12,37.15534033738612,38.288231971373996,37.128789244803095,37.33235549926758,5817500
2022-04-13,37.92536154431754,38.93434719720158,37.28811153484008,38.598018646240234,6519500
2022-04-14,38.38559183571036,39.191007643263895,38.341338887747014,38.65996551513672,5864600
2022-04-18,39.04054788681798,39.81941261964098,38.46524942056439,38.92548751831055,10373400
2022-04-19,38.54491092327926,40.02298391590574,38.465254254499584,39.28837203979492,7131600
2022-04-20,39.323773543369256,39.961026857783054,38.898939125854675,39.235267639160156,8777200
2022-04-21,39.84326230755383,40.13616383786031,36.99414586138287,37.446807861328125,10374600
2022-04-22,37.08290329834763,37.89059686773606,35.92018156053668,36.13319778442383,8827500
2022-04-25,34.68645095825195,34.92609335538136,32.822540441609355,34.68645095825195,10373300
2022-04-26,34.792951566839164,35.47638493704317,34.16277393220218,34.27815628051758,9979700
2022-04-27,34.4734222461318,35.795910835406644,33.825492731195396,35.476383209228516,10210200
2022-04-28,35.92905169620579,37.26041479288954,34.544432856755364,36.790000915527344,7272700
2022-04-29,36.86987447556802,37.837331575195655,36.09768161680742,36.328453063964844,12974500
2022-05-02,35.77815789352013,36.47933973539548,34.775196959322265,36.044429779052734,10677800
2022-05-03,36.0710615329545,38.13023606556426,36.01780917910694,37.73970413208008,9096200
2022-05-04,39.035568858347254,40.18054203000541,37.46455986636247,40.118412017822266,10228600
2022-05-05,39.78999941950939,40.16277939309736,36.10656083906979,36.656856536865234,15617200
2022-05-06,37.26041846838267,39.20420756238353,36.50598066017417,39.15095520019531,9499800
2022-05-09,38.28111872145276,38.28111872145276,33.15093184384173,33.31069564819336,13347600
2022-05-10,33.914252285923496,35.04147335265569,32.059219725054156,33.17756652832031,11971800
2022-05-11,34.07400725997062,36.03554740183253,33.77223159308184,33.99412536621094,10243300
2022-05-12,33.62134802671462,34.64205742975918,32.724895218572726,33.75448226928711,10293600
2022-05-13,34.84620350306572,37.207153578557886,34.83732924015869,36.52372360229492,8755200
2022-05-16,36.71011732220046,38.50301995037024,36.62135775496555,37.64207077026367,9127800
2022-05-17,38.0503589501782,38.57402860602072,37.62432313648404,38.29000473022461,6472200
2022-05-18,38.5296420082474,38.5917720057536,35.307742857460525,35.90242004394531,8696400
2022-05-19,35.041476167515185,37.18941038277347,34.90834188984301,36.23082733154297,7227400
2022-05-20,36.46159886989983,37.544438549972014,35.707157752276444,36.97639083862305,8298500
2022-05-23,37.5710605211848,39.381711388723836,37.16277334856402,39.18644714355469,8510500
2022-05-24,38.5296439337137,39.461597328710674,38.227868193960944,38.716033935546875,7953400
2022-05-25,38.61839983465034,40.4556838216338,38.61839983465034,40.429054260253906,7895100
2022-05-26,40.8905967001274,41.61840822687789,40.45568666834863,40.68645477294922,9517700
2022-05-27,40.56219525605036,42.284090262162785,40.40243141791473,42.26633834838867,9157000
2022-05-31,44.13912858979047,44.787058289405515,41.0059882021889,41.72492218017578,37978500
2022-06-01,42.63024411617955,43.46456713440594,41.27225487785799,42.26633834838867,9252600
2022-06-02,41.84029632962072,42.95864302962969,41.538520612170934,42.13319778442383,6671300
2022-06-03,42.07107253002932,43.038529787435344,41.99119061388272,42.86988830566406,5009400
2022-06-06,43.42017969667591,43.55331733878997,42.248580635063334,43.09177780151367,5524300
2022-06-07,42.71012013056393,46.08290540723539,42.6568677824351,45.612491607666016,10390900
2022-06-08,45.93202016518975,46.109535896134446,45.14207871760832,45.4172248840332,7689200
2022-06-09,44.95568224195215,45.82550547375452,44.396508955139744,44.41426086425781,6461800
2022-06-10,43.61544213546707,44.2189935056517,42.35508705326595,43.32254409790039,6434300
2022-06-13,41.24562701945642,41.30775702221849,38.9645586728171,40.446807861328125,9843000
2022-06-14,41.36100834295971,42.301839396175005,39.93201492927587,40.82846450805664,7751900
2022-06-15,40.89058908856121,41.27224669445162,39.363958664999544,40.500057220458984,7478000
2022-06-16,39.09769588868341,39.34621930429371,36.53260351156728,37.065147399902344,9135100
2022-06-17,37.08289380869157,37.13614954395093,33.86987226965842,34.81070327758789,16283100
2022-06-21,35.34324587307478,36.51484492189697,34.65093826763372,35.81365966796875,9495000
2022-06-22,33.39945860997929,34.6331877028492,33.04442714496981,33.28407287597656,9695000
2022-06-23,33.51483610905484,34.118387480747494,31.43791012666083,32.139095306396484,9729200
2022-06-24,32.77815130650178,33.62134839536174,32.183474181833176,32.352115631103516,9966400
2022-06-27,32.991174784844155,33.87875015234599,32.48525709623461,33.257450103759766,11187100
2022-06-28,34.51780111231269,35.36987254419473,33.656852031818666,34.411293029785156,9116600
2022-06-29,34.97934110964596,35.30774301014614,31.89057958920435,32.041465759277344,8867700
2022-06-30,31.153893664547503,32.05922093464377,30.60359789144905,30.976381301879883,8202300
2022-07-01,31.26039967456371,31.704187275232336,29.964537307380002,31.375782012939453,5861200
2022-07-05,30.266317927791118,30.49708941369099,28.50891914996756,29.05034065246582,8289400
2022-07-06,28.54442114063967,29.538504515654296,27.23968607608965,28.411283493041992,9824300
2022-07-07,29.458626856279043,31.091765758157866,29.289988746034552,30.630226135253906,8409400
2022-07-08,31.48229835446319,31.579932183475847,30.292947264895847,30.93199920654297,7607300
2022-07-11,30.33732836472436,31.065139943973794,29.751528718356973,30.363954544067383,5910100
2022-07-12,29.05921671491279,29.689394363212983,28.650929505041976,28.784067153930664,11259600
2022-07-13,28.491162415831422,29.97341475266815,28.153884586487933,29.20122528076172,8134600
2022-07-14,27.807733029704625,28.26039661873654,27.017791584310064,28.029626846313477,9817700
2022-07-15,28.642055400664436,28.881701138494332,27.887616055412284,28.39353370666504,6938400
2022-07-18,29.360995949324863,29.95566984399167,28.881704419221446,29.112472534179688,6085600
2022-07-19,29.112469017152566,30.612473433578305,28.890575193262944,30.47933578491211,8108800
2022-07-20,30.15980873022719,31.153892132780417,29.8047806365166,31.065135955810547,7540100
2022-07-21,29.929424107772622,30.303543693052553,28.905055929677832,29.653291702270508,6646800
2022-07-22,29.635474175856576,30.410431510516823,28.682364831467073,28.869422912597656,5329800
2022-07-25,29.72454936911237,30.837995215701493,28.98522309392007,30.668752670288086,7567200
2022-07-26,31.16757716538578,31.39917240289741,29.46623207323257,30.143205642700195,6634600
2022-07-27,30.29462733993128,31.488241196489426,29.644375496891115,31.345720291137695,7023000
2022-07-28,31.710938501070075,32.3344688970169,30.918165548238417,31.7287540435791,6664500
2022-07-29,32.53934085219583,33.349929305518486,32.27211452434705,33.10942459106445,7681800
2022-08-01,32.281014511793465,32.41462593748684,31.26554932750676,32.07613754272461,7217200
2022-08-02,32.022702167909245,32.459171022468475,31.327909672009763,32.004886627197266,5119800
2022-08-03,32.25429846848154,32.37009778795758,30.08975947087492,30.668752670288086,8401600
2022-08-04,29.50185996928396,30.161021400419916,27.168078444498768,27.328414916992188,12166800
2022-08-05,26.98101889813827,29.092111141023302,26.856311815739158,28.281522750854492,8250100
2022-08-08,28.09446550486827,29.13664915242837,27.98757395951203,28.69127082824707,7015100
2022-08-09,29.30589376488094,30.098666602393724,28.931774222546363,29.109926223754883,6347400
2022-08-10,29.412786549083123,30.0006858333121,28.397322758973786,29.590938568115234,5988100
2022-08-11,30.28572651752193,31.167577108284668,30.24118936400133,31.03396224975586,7353500
2022-08-12,30.73110018175328,31.25664666860627,30.27681584808479,30.909252166748047,6904700
2022-08-15,29.314804911686046,30.26791437551979,28.833795444526757,29.9027042388916,5921600
2022-08-16,30.419342568342497,30.811274291839435,29.394971007383198,29.590938568115234,6611300
2022-08-17,29.4305996957402,30.241188088302383,29.216816610705763,29.956146240234375,6803000
2022-08-18,30.552942876682906,32.58386971523877,30.552942876682906,32.51260757446289,8864800
2022-08-19,32.031613106327775,32.94018543289024,31.764386750978225,32.20085906982422,9014900
2022-08-22,31.693120423327578,32.83328774671879,30.713286156567428,32.77093505859375,8267100
2022-08-23,33.73295418304935,35.5679141487793,33.52808055645286,34.552452087402344,9826800
2022-08-24,34.78404358546708,36.24488382526742,34.56135444164467,35.90639877319336,10305400
2022-08-25,36.06673285865739,36.467570572825565,35.15816080380774,35.98656463623047,6662300
2022-08-26,36.040014420491204,36.7971596364984,35.39867192216362,35.79060363769531,6616500
2022-08-29,35.567911655941565,37.981861249919206,35.41648126552531,36.84169387817383,9132000
2022-08-30,35.844053184836085,36.20926331712786,34.54354574485092,35.02455520629883,10661000
2022-08-31,34.00017300622393,35.852948104511974,33.69731906689184,34.837486267089844,8810800
2022-09-01,34.213964802464695,34.24068641618658,32.788755437844905,33.77749252319336,7941600
2022-09-02,35.21160750464682,35.612448656448585,34.25849820923307,34.56135559082031,7531000
2022-09-06,34.68606593073561,35.086907139843746,33.53699232858198,33.688419342041016,6038700
2022-09-07,32.592788470663336,32.93127697517431,32.085057412880474,32.66404724121094,6496000
2022-09-08,32.824379168276536,33.48354054371631,32.67295217814267,32.8956413269043,7890200
2022-09-09,33.99127726087342,34.10707658918013,33.225225916327545,33.928924560546875,6043600
2022-09-12,35.39867284939937,36.31615116554567,34.74841746641941,35.63026809692383,9459100
2022-09-13,35.327401648552026,36.3072324114764,34.454460711154645,34.837486267089844,7741400
2022-09-14,35.345223520725504,37.60774618735086,35.27396135895766,37.18018341064453,8571900
2022-09-15,36.85951666786347,37.92842548809783,36.60119638502973,36.95750045776367,9221600
2022-09-16,36.83278521500195,36.85951022446406,34.81077065930207,36.04001235961914,12193300
2022-09-19,34.819679211903775,36.44085611884084,34.74841704554881,36.03110885620117,6049600
2022-09-20,35.861859335485256,35.888584344188054,34.64152374101657,35.27396011352539,6625400
2022-09-21,35.84405189159387,36.22707415488972,34.20505939162105,34.231781005859375,5803800
2022-09-22,34.766223839574316,35.211602073329416,33.04706358544231,33.055973052978516,7355900
2022-09-23,31.20320324163002,31.336818093518637,28.620011088173747,29.2791690826416,17295100
2022-09-26,29.386061979143026,30.063035505797824,28.352782751286437,28.361690521240234,10152000
2022-09-27,29.243541074152976,29.76017813989421,28.486395918508457,29.109926223754883,10516700
2022-09-28,29.34151986396591,31.033958687200656,29.288076645063025,30.88252830505371,10422700
2022-09-29,30.535132210394785,31.21210906384775,29.617654088389425,31.131940841674805,9094300
2022-09-30,30.410428442982603,31.238832316389683,30.08084946690701,30.454965591430664,7705300
2022-10-03,32.022707057020874,33.30539560241727,31.89800165096438,33.22522735595703,12897200
2022-10-04,34.40992678401317,35.149252960146995,33.79530258434737,34.88202667236328,10280200
2022-10-05,34.82858754646474,36.458674029083504,34.37430309932274,36.09346389770508,11925400
2022-10-06,35.79950507717449,37.73244858763444,35.710430779977855,37.589927673339844,8897800
2022-10-07,37.55429657593255,38.934968569569044,37.3494229741125,37.874969482421875,10920100
2022-10-10,37.64337593997235,38.53413262324443,36.547745627303755,36.67245101928711,10050700
2022-10-11,35.71933097643268,37.0020223921108,35.50555133913037,36.05781936645508,7325300
2022-10-12,35.71933154527818,36.77042440632415,34.792947438938334,36.29832458496094,7373700
2022-10-13,35.452111437875274,37.63446575284043,35.38085267794868,37.287071228027344,10394200
2022-10-14,36.78824870588019,37.57211550378108,35.33631442519226,35.56791305541992,7625000
2022-10-17,35.95093991624167,37.21581276264675,35.39867172963995,35.71934127807617,7270300
2022-10-18,35.94202480262438,36.47648076202602,34.712783231730306,35.46992492675781,7240600
2022-10-19,35.58572938826239,37.35833324585772,35.46993007057063,37.33161163330078,7881900
2022-10-20,37.815509602077654,38.64888483512256,37.000056821377164,37.19719696044922,7131500
2022-10-21,37.55563857777183,38.71161109805165,37.197196373258365,38.7026481628418,8542500
2022-10-24,38.80121478039345,39.80484803387113,38.496539972578724,39.21342086791992,7901100
2022-10-25,39.231344271340134,40.68303196535009,38.86394258989861,40.50381088256836,8117800
2022-10-26,40.70992114830588,42.19745058789181,40.53966296957706,41.292388916015625,8074400
2022-10-27,42.34978737290556,42.564853399422496,40.84433886072109,40.97875213623047,8040800
2022-10-28,41.48952808115299,41.62394476846877,39.464338764312664,40.71887969970703,7177100
2022-10-31,40.19017454927925,41.51640855758143,39.51809802893439,40.73679733276367,5944300
2022-11-01,41.60602515155916,41.73147891181396,40.91602605179917,41.03252029418945,5803900
2022-11-02,40.78160516374391,41.166929341127386,39.4374520105527,39.643558502197266,7690800
2022-11-03,38.66680506007336,42.90536737215575,38.55927035220138,42.37666702270508,9835000
2022-11-04,43.792508774074996,45.00224866296881,42.717185567844346,43.90004348754883,8846700
2022-11-07,44.03445456170529,45.32484371234508,43.917960337081844,44.357051849365234,6503200
2022-11-08,44.02549260968974,44.50938509605236,42.95912903243258,43.94484329223633,6744700
2022-11-09,43.030816796467704,43.22796032276571,40.55757345723755,40.81744384765625,7833200
2022-11-10,41.85692797331858,42.45731815360078,40.88913948973827,42.116798400878906,6225700
2022-11-11,43.281725484112066,44.17782747516348,43.10250440223022,43.693931579589844,5962700
2022-11-14,43.20107947667018,43.86419650490945,42.27809544907643,42.30497741699219,5478600
2022-11-15,42.520040962797886,44.10614192714316,41.69562533790097,43.94484329223633,5814400
2022-11-16,43.08459641187002,43.64913834969016,42.47524662832812,42.50212860107422,5831800
2022-11-17,41.53432611426826,42.134716228657474,40.80848568583377,42.063026428222656,5377900
2022-11-18,40.70094836204073,41.704584993297715,39.71523759809496,41.52536392211914,6158800
2022-11-21,40.54861731339984,40.835369692755236,38.56823262523971,40.5665397644043,7778300
2022-11-22,41.37302912027539,42.95017060872768,40.9787454573413,42.81575393676758,5732300
2022-11-23,41.9375734819388,42.81575304357983,41.50744492634062,41.91965103149414,5235200
2022-11-25,42.29602092662589,42.29602092662589,41.31030653944036,41.606021881103516,2876300
2022-11-28,40.17225888275523,40.75472319817489,39.20446697155963,40.28874969482422,7228500
2022-11-29,41.13108429676539,42.152640057879125,41.06835742851159,41.749393463134766,7090500
2022-11-30,42.5379656486998,42.69926429208352,41.22069453385212,41.98237991333008,9011400
2022-12-01,42.56484515693494,43.084585959662974,41.65082070336203,41.86588668823242,5264900
2022-12-02,41.39094699412787,42.457310480587196,41.39094699412787,42.215362548828125,4617600
2022-12-05,43.0756324246715,43.505761069910676,40.530702043237376,40.96083068847656,5896700
2022-12-06,40.37836010032808,41.39991590295759,39.052129460216264,39.31199645996094,5685200
2022-12-07,39.518097283035125,40.01991563936305,38.71160752485846,39.12381362915039,5982400
2022-12-08,40.50380657774885,40.665105193273504,38.27251134189606,38.32627868652344,6398100
2022-12-09,38.30836015134123,39.03420399534388,37.42121767533799,37.51082992553711,6800200
2022-12-12,37.905114563884545,39.75108594602922,37.78862034475421,39.34783935546875,8562800
2022-12-13,40.65614604978337,41.35510792166364,40.08264132706157,41.068355560302734,9658800
2022-12-14,41.57913477045451,41.82107930580904,39.59874672377673,40.360435485839844,7552000
2022-12-15,39.975104987930756,40.503805228233446,39.365755442552825,40.369388580322266,7323700
2022-12-16,39.24926255447764,39.804844775594454,38.362123587347604,39.24030303955078,12120400
2022-12-19,39.455372448432925,40.046799668907845,38.75641393833295,39.28511428833008,5010500
2022-12-20,39.1417325436197,39.83173143935412,38.95355195888057,39.544979095458984,4370500
2022-12-21,40.70991096034301,41.8300383730349,40.45900351377445,41.821075439453125,4595400
2022-12-22,41.82108430852825,41.95550099390031,38.93563780599507,40.04680252075195,5337000
2022-12-23,40.76367492110298,42.39458002505772,40.45003722058412,42.34081268310547,5330800
2022-12-27,42.779908418736724,43.13834714622787,42.412506757502655,42.6902961730957,4505500
2022-12-28,42.56484985307759,42.645499179007224,40.36043950214523,40.48589324951172,5001700
2022-12-29,39.966153950411965,41.40887893819204,39.74212841611961,41.14004898071289,4534000
2022-12-30,40.73679820241704,41.83900330910964,40.700953300160855,41.83004379272461,4752600
2023-01-03,41.12212682460062,41.53433299026799,38.550314629500534,39.087974548339844,6169000
2023-01-04,38.00368355020893,38.81017667228552,37.49290571234631,37.77069854736328,9034500
2023-01-05,37.53771691844836,38.00369042681322,37.06278389304265,37.42122268676758,7019000
2023-01-06,38.120180663506126,38.81913914362356,37.582517401728325,38.433815002441406,5763400
2023-01-09,39.48225373507589,39.83173295383867,38.80121432866223,38.86394119262695,5737000
2023-01-10,38.630961368921604,38.86394640656788,37.6362875092401,38.74745559692383,5161700
2023-01-11,39.204462159891705,39.59874580586237,38.460695865532294,39.267189025878906,4860100
2023-01-12,39.51810173126767,41.34615085827607,39.419533370469864,40.63822937011719,5573300
2023-01-13,40.47692571394136,40.772641014860916,39.679395480587935,40.62926483154297,3488400
2023-01-17,41.166923623065365,41.35510763632574,40.0647186007472,40.450042724609375,4279300
2023-01-18,40.71888408821807,41.408883215311455,39.446420562816904,39.48226547241211,5408700
2023-01-19,39.12381123915588,40.62030328233945,38.854981336185936,40.46796417236328,5662400
2023-01-20,40.422914726569495,41.08071028708593,39.647976454967754,40.630165100097656,5058200
2023-01-23,41.16181134117866,41.43213778417093,40.612145625908305,40.87346267700195,3885800
2023-01-24,40.467974816758,40.522041485018114,39.38666551326838,39.702049255371094,5032200
2023-01-25,39.53083919064199,39.819187875053665,38.512609402670265,39.72908020019531,5276100
2023-01-26,40.37786362528493,40.900494290085014,39.332598858297544,40.87346267700195,4429400
2023-01-27,40.93654076162558,42.333230317473735,40.93654076162558,41.20686721801758,5272600
2023-01-30,40.522036875017335,41.1437880210311,39.75610796337902,39.792152404785156,4942200
2023-01-31,39.59390727727515,40.233684014528905,39.00820063386794,39.945335388183594,4097500
2023-02-01,39.611931090594005,39.684019968775516,37.60250001600778,39.107322692871094,6591700
2023-02-02,38.89106440437162,39.035238741544774,37.629536376066035,38.17019271850586,5477000
2023-02-03,38.36843323774374,39.19743480669811,37.764700845233655,37.88184356689453,5467900
2023-02-06,37.96293579187952,38.404468119646744,37.26008301137699,37.86381530761719,7520600
2023-02-07,38.13414423873815,39.422703744698694,37.40425980051985,39.36863708496094,5262300
2023-02-08,39.557865334623216,39.65698237969138,37.70161808903378,37.953922271728516,5606400
2023-02-09,38.007994497838624,38.27832093854644,36.93569812682981,36.98976135253906,5385100
2023-02-10,37.7376670246159,39.323584620794506,37.66557814245969,39.25149917602539,7832500
2023-02-13,38.97215966343798,39.08930237749588,38.215243592594796,38.30535125732422,4536400
2023-02-14,37.94490934216265,38.97215163290955,37.66557013924224,38.26930236816406,4719500
2023-02-15,37.881840364091715,37.881840364091715,36.404052692281184,37.22404479980469,5623400
2023-02-16,37.142944683498435,37.4222804872316,36.151743253237896,36.16976547241211,4574400
2023-02-17,35.36780128622097,35.36780128622097,34.12429546324333,34.32253646850586,6911900
2023-02-21,34.24143123908198,34.49373542193253,33.790886091199326,34.29549789428711,5075600
2023-02-22,33.998137447002954,34.58384753143734,33.41243079995535,34.11528015136719,5463400
2023-02-23,35.98054449637295,36.25087096307562,34.457702765284104,35.25065994262695,7876100
2023-02-24,34.890217936609126,35.50295962298743,34.50274882794676,35.340763092041016,5303800
2023-02-27,35.38582166391917,35.836366879751004,34.96230806107333,35.34977722167969,4399200
2023-02-28,35.980532369584665,36.02558619261903,34.56582101451015,34.58384323120117,5287700
2023-03-01,34.55681468415981,36.12471345718009,34.25044381758744,35.71021270751953,4747900
2023-03-02,35.737245313878304,36.52119300352023,35.57504876603692,36.28691101074219,3778000
2023-03-03,35.59306790272124,37.28711867929375,35.50296024501085,37.07986831665039,4325800
2023-03-06,36.548226514944076,36.68338800753219,35.854386520020185,36.17877960205078,6502000
2023-03-07,35.85438205876847,35.9805341444421,35.07043106227685,35.25966262817383,4253600
2023-03-08,35.03439666994804,35.674170046423434,34.25044552564894,34.6829719543457,4729400
2023-03-09,34.73703381455925,35.28669950192749,33.286277738033114,33.3493537902832,5388600
2023-03-10,33.169137636705614,33.844955411751386,32.22299000173197,32.39419937133789,6513300
2023-03-13,31.222783123551455,32.23200338932055,30.492898676384673,31.105640411376953,8910000
2023-03-14,31.14168443557516,32.34914566929388,30.438831609305655,31.384979248046875,8129700
2023-03-15,29.799056379513527,30.19553487982212,28.34830042542665,28.87994384765625,12001200
2023-03-16,28.08698431989688,29.627849604681415,27.861711748103897,29.564773559570312,7570300
2023-03-17,29.456639737689947,29.546750827271335,28.32126750805721,28.600605010986328,15840600
2023-03-20,28.735770532803873,29.86213346329877,28.57357399582166,29.627851486206055,6377600
2023-03-21,30.420803784927646,31.979692863277368,30.312673922879075,31.574201583862305,10832400
2023-03-22,31.574210129814023,32.08783141029563,30.93443673656673,30.952455520629883,8713000
2023-03-23,31.087619652343214,31.781459691852987,30.051364288976902,30.64608383178711,7987600
2023-03-24,30.042354071116208,31.249815344516065,29.81708147113405,31.096628189086914,6961400
2023-03-27,31.511132071951494,32.23200369724475,31.06058687646983,31.880578994750977,7023400
2023-03-28,31.655304020495265,32.70957804882719,31.53816131599612,32.349143981933594,4842000
2023-03-29,32.78166786089211,32.880788349269466,32.17793553958771,32.358154296875,7361000
2023-03-30,32.88979927016153,32.961888151384386,31.781458501763083,31.880578994750977,6746500
2023-03-31,32.22299060013977,32.520352076627894,31.898600949498654,32.49332046508789,6416300
2023-04-03,34.45769654979194,35.56603726952126,34.430661501827,35.3227424621582,9725600
2023-04-04,35.67416918125597,35.67416918125597,33.7818807104948,34.33154296875,8775300
2023-04-05,34.14231458757761,34.403631627643996,33.47550961882754,34.232425689697266,6756200
2023-04-06,34.04318740580329,34.72801789782233,33.83593706772517,34.30450439453125,5085000
2023-04-10,34.64692410340457,35.59306826863783,34.5387942255631,35.2236213684082,5791900
2023-04-11,35.70120445325518,36.422076161854896,35.26868142809535,35.97153091430664,5135600
2023-04-12,36.18779430921364,36.368013096525345,35.647141384666,35.7192268371582,4384100
2023-04-13,35.83636105190015,36.64734024608049,35.48493639068333,36.467124938964844,5806600
2023-04-14,36.557235625034416,36.872615876035,36.19679810613066,36.746463775634766,4164400
2023-04-17,36.782509088597976,37.0438261241402,35.5660384488334,35.58406066894531,4516200
2023-04-18,35.58406032343366,35.63812354585745,35.034394646211936,35.52098083496094,5017400
2023-04-19,34.76406850657039,35.15153420753226,34.30451048788357,34.95329666137695,5545200
2023-04-20,34.273095438153696,34.59052149838519,33.783349408352606,34.191471099853516,5916300
2023-04-21,34.227752120363455,34.36379038874214,33.50220085027106,33.76521301269531,3390600
2023-04-24,33.57475982113773,34.517973773618145,33.50220330493842,34.3275146484375,4042100
2023-04-25,33.810553332039575,33.91938807979059,32.86734306932065,32.90361785888672,5243800
2023-04-26,32.740370614370846,33.10314620321131,31.7155359763127,32.07830810546875,4914300
2023-04-27,32.123661571970075,32.63154682113452,31.797167618598518,32.34132766723633,4060700
2023-04-28,32.25062625752047,33.60195815777816,32.060167181239,33.420570373535156,3844700
2023-05-01,32.78571790701193,33.62916815243172,32.622469249209125,33.465919494628906,3412400
2023-05-02,32.794789118466085,32.930830833881046,30.726977186139642,31.16230583190918,6988900
2023-05-03,30.50023821509609,31.688321364941284,30.29164349000635,30.989980697631836,6656500
2023-05-04,31.561355145667687,32.54991499276164,29.021936402395006,29.25773811340332,10315400
2023-05-05,30.36419868446832,30.518379511190403,29.82910662646381,30.12839698791504,7296900
2023-05-08,30.754181330026526,31.053471692667774,29.928870199282173,30.001426696777344,5607100
2023-05-09,29.520749135935855,30.355131575267933,29.430056971951284,30.0739803314209,5810200
2023-05-10,30.20095390118547,30.409548667897734,29.33029658107743,29.747486114501953,4886100
2023-05-11,29.1579764416592,30.300713599734372,29.1307660252564,30.001426696777344,7427000
2023-05-12,30.318853934783778,30.47303130859121,29.457264520887332,29.91073226928711,4639700
2023-05-15,30.146537919442714,30.409546588373253,29.756555372788657,29.874454498291016,4889200
2023-05-16,29.56609574956149,29.69306962498104,28.613814171863176,28.686368942260742,6104200
2023-05-17,29.076353641721877,29.91980394121962,28.695438929198186,29.529821395874023,5572100
2023-05-18,29.167049142464602,29.7021412919124,29.04007871033882,29.665863037109375,5717600
2023-05-19,30.21909206276275,30.78139113158149,29.93794079851111,30.300716400146484,6772000
2023-05-22,30.200950321060702,31.017193624204605,30.037701660431924,30.355131149291992,6325700
2023-05-23,30.554657792460613,31.443454226725237,30.35513432170544,30.75418472290039,5521200
2023-05-24,31.162305591512858,31.47066381234807,30.527450023948067,31.180444717407227,4309300
2023-05-25,30.427684491286037,30.51838011458758,29.756554177275998,30.200950622558594,4640800
2023-05-26,30.40954769676328,30.600006790448347,29.765624290560808,30.300716400146484,4310200
2023-05-30,29.65679449111373,29.86538926169501,28.78613542501437,29.239604949951172,5962400
2023-05-31,28.214765601272557,28.88589770276622,27.81571347368309,28.822412490844727,10089600
2023-06-01,29.076351404205788,29.420984379868063,28.577535875118524,29.058212280273438,4736100
2023-06-02,29.88352318200083,31.008121180470877,29.33029201482651,30.54558563232422,6472400
2023-06-05,31.443452696561714,31.525077031434492,29.95607900304388,29.99235725402832,5627100
2023-06-06,29.28494869917969,30.364200719841882,29.167046113157696,30.23723030090332,4392500
2023-06-07,30.427686326915026,31.65205136771678,30.39140807540583,31.198583602905273,5453800
2023-06-08,31.08974863978459,31.35276077193489,30.146538324665233,30.83580780029297,5653400
2023-06-09,30.817669383681935,31.20765194455037,30.128399892196178,30.300716400146484,4611600
2023-06-12,29.66586020889107,30.40047923003521,29.230531571811586,29.98328971862793,4537600
2023-06-13,30.536517616417072,31.352760976808806,30.336994152520358,30.572795867919922,5950000
2023-06-14,31.080684047991745,31.28927882499621,30.03770670328461,30.51838493347168,4839900
2023-06-15,30.65441618198739,31.624836794416776,30.618137935244377,31.443449020385742,5294400
2023-06-16,31.64298031881779,31.788089866288214,30.9265004145706,31.180444717407227,9092900
2023-06-20,30.9264955147206,31.017191129823043,29.783758441901526,30.382335662841797,5746400
2023-06-21,30.50024149814834,31.470662195697034,30.42768499829811,31.026262283325195,3996600
2023-06-22,30.64535180315824,30.65441963602371,29.91073279241599,30.119327545166016,4075900
2023-06-23,29.53888898893939,29.874454155576682,29.43912553028616,29.54796028137207,10520700
2023-06-26,29.439126507116253,30.273508994705647,29.439126507116253,29.956079483032227,4170600
2023-06-27,29.71120834350586,30.137469177006388,29.502613573407757,29.71120834350586,4096800
2023-06-28,29.693070500144074,30.200952178053978,29.13076798576603,30.110260009765625,4538400
2023-06-29,30.1102610135501,30.799530510699313,30.083050594408917,30.76325225830078,3242500
2023-06-30,31.153229345038408,31.506937054208617,30.681625985512717,30.989980697631836,5139500
2023-07-03,31.135101302530856,31.28927869632782,30.863017850467116,30.890228271484375,1718200
2023-07-05,31.189508914673944,31.262065409793323,30.63627774828307,31.153230667114258,3773200
2023-07-06,30.808604054493962,31.071612754387086,29.947014525346955,30.51838493347168,4210200
2023-07-07,30.436759703465878,32.169006545255506,30.400481449472917,31.661121368408203,5672800
2023-07-10,31.642978126230403,32.105517155275486,31.488800756338225,31.815298080444336,3514900
2023-07-11,31.996683495194233,33.94659621395831,31.987615662409365,33.81055450439453,8820700
2023-07-12,33.44777914390307,34.22774415598464,33.375222649902895,34.01914596557617,7743100
2023-07-13,34.10984899740009,35.17096200517215,34.01008552630669,35.007713317871094,5971200
2023-07-14,34.626799366744564,34.66307761884986,33.039662163825575,33.23011779785156,5635400
2023-07-17,33.00338471447466,33.284535985602446,32.80385778272691,32.948970794677734,3981700
2023-07-18,32.97617489769701,34.69028241649182,32.92175752292988,34.35471725463867,4377000
2023-07-19,34.354711135968316,34.98049526575692,34.26401552750957,34.49074935913086,3503600
2023-07-20,34.965482452911246,35.04764691293103,34.31729809196511,34.664215087890625,3524900
2023-07-21,34.85593633464362,35.367182328848045,34.372080819689465,35.27588653564453,4369000
2023-07-24,35.394564534348525,36.261855298200125,35.25762260436955,35.86016082763672,4544700
2023-07-25,35.604534756355854,36.43530709470105,35.47672416316082,36.124908447265625,4782200
2023-07-26,35.75973886504718,36.55399652356075,35.60454125429416,36.50835037231445,5387900
2023-07-27,36.973939617051926,37.21130164769152,35.93319224430286,36.04274368286133,4127500
2023-07-28,36.325761094978695,36.709192931982805,35.86016131281314,36.6544189453125,2765300
2023-07-31,36.88264877963376,37.19304743654689,36.73657902829686,36.964813232421875,3896500
2023-08-01,36.59051393976591,36.88265347966768,35.987972220818236,36.7365837097168,3050300
2023-08-02,36.23446777921132,36.289245252188074,35.10242786498436,35.613670349121094,5854500
2023-08-03,36.891780222770805,38.42551450306683,36.7365826204277,38.03295135498047,7393900
2023-08-04,38.398123001338526,38.94588368744604,38.01468773500125,38.22466278076172,7137500
2023-08-07,38.27031238009056,38.74503997612248,38.07859647089819,38.4985466003418,3076900
2023-08-08,37.65864579573367,39.67623543769855,37.62212748520399,39.55755615234375,5452900
2023-08-09,40.169224175828724,41.37430062249735,40.08705971434778,40.37007141113281,5970800
2023-08-10,40.342678615506095,40.7991470457984,39.95011548684849,40.3061637878418,3617200
2023-08-11,40.30615942604117,41.48384520199093,40.16921751874178,40.97260284423828,4156500
2023-08-14,40.835664333237204,40.89044179722827,40.13270255028468,40.771759033203125,3319300
2023-08-15,40.3426835581758,40.40658886764,39.45713706306698,40.04141616821289,3948400
2023-08-16,40.16922640665653,40.73524634908299,39.712757924762705,39.84056854248047,3361000
2023-08-17,40.67133891087628,40.78089036567335,40.059672848799835,40.21487045288086,3345200
2023-08-18,39.74014271225288,40.47962286558143,39.64885041397536,40.37007141113281,3379400
2023-08-21,40.64395807842084,40.88132018022226,39.731021024051756,40.077938079833984,2603800
2023-08-22,40.16009181021884,40.287902406425474,38.854591893118084,38.900238037109375,3710300
2023-08-23,38.37986580594044,38.98240398443658,37.86861991892826,38.836334228515625,4607700
2023-08-24,38.41638720483825,39.228900505148324,38.388996729128294,38.55332565307617,2737600
2023-08-25,39.046314457039976,39.36584100213581,38.4163892041747,39.009796142578125,2577700
2023-08-28,39.183252775419035,39.657980414029,38.82720791710609,39.16499710083008,2110400
2023-08-29,39.16499486067944,39.86795321722506,38.91850147688979,39.77666091918945,2896400
2023-08-30,40.004893215258505,40.22399959557372,39.75839984337054,39.91360092163086,2589400
2023-08-31,40.105315853003994,40.20573946310019,39.64884743080506,40.02315139770508,2777200
2023-09-01,40.662214150499466,41.41995003716061,40.625695835278194,41.15520095825195,3421300
2023-09-05,41.447338537358256,42.13204124348701,41.34691491658022,41.37430191040039,4229400
2023-09-06,41.073032964926064,41.42907780132798,40.49788173858102,40.76263427734375,3448300
2023-09-07,40.5343980728946,41.06389964200644,40.25138639189729,40.50700759887695,3805500
2023-09-08,40.762634010004085,40.86305414371742,40.26051592854792,40.406585693359375,4311400
2023-09-11,40.7443725506549,40.844796161268825,38.99153198943388,39.155860900878906,3557900
2023-09-12,39.75840385384852,40.44310657285594,39.676239388264506,40.35181427001953,2914100
2023-09-13,40.479627034713914,40.50701403050226,37.52170959933186,38.43464660644531,11134700
2023-09-14,39.119342898844195,39.539296499495045,38.644618798243634,39.2380256652832,5219800
2023-09-15,39.03717455305336,39.484515100397694,38.37986245017046,38.7632942199707,9349600
2023-09-18,39.21976941775907,39.228900737242405,38.28857333740443,38.99153518676758,3345500
2023-09-19,39.49364793994032,39.55755672558226,38.12424261843287,38.4985466003418,2464900
2023-09-20,38.25205081332259,38.79981146449633,37.64038138635387,37.68602752685547,3287700
2023-09-21,37.61300484193412,37.832107770207294,36.49009275744388,36.64529037475586,3039000
2023-09-22,37.0287214351642,37.466930723544046,36.58138082765974,36.71832275390625,2197700
2023-09-25,36.718316920950954,37.476052606764036,36.718316920950954,37.448665618896484,1892700
2023-09-26,37.05610882277161,37.90514041637232,37.019590511039176,37.47605895996094,2827700
2023-09-27,38.279450914507656,39.21064712656492,37.79559539079712,38.69027328491211,4192200
2023-09-28,38.70852674017271,39.000666275507164,38.33422274286432,38.55332565307617,2365000
2023-09-29,38.64462109199275,38.73591339000895,37.439541166195646,37.521705627441406,3231900
2023-10-02,37.52170480443836,37.56735443502312,35.6501848755327,36.08839416503906,4081900
2023-10-03,35.99710195894864,36.298369322609034,35.49498736446274,36.20707702636719,2724500
2023-10-04,35.59541057960026,35.59541057960026,34.13470947811138,34.70072937011719,3884800
2023-10-05,34.20775203743929,34.947228811728706,34.11645624380092,34.44511413574219,2787400
2023-10-06,34.72812891953075,34.87419871959127,33.641731516663086,34.31730651855469,5666700
2023-10-09,35.46759559104982,36.033618951276196,35.17545607467777,35.759735107421875,5709900
2023-10-10,35.75973343789921,35.91493450767594,35.24849104940547,35.504112243652344,4050400
2023-10-11,35.15719884245261,35.604539460313916,34.65508423888684,35.54063415527344,2961900
2023-10-12,36.06100295994043,36.06100295994043,35.321522911337816,35.805381774902344,2670600
2023-10-13,36.517470851089016,37.80471155928681,36.15229474954717,37.65864181518555,5200500
2023-10-16,38.03294456747651,38.58983653782224,37.43040645650417,38.51679992675781,3703300
2023-10-17,38.43464147920303,39.164993773526284,38.36160833931741,38.73591232299805,3653500
2023-10-18,39.05544245481112,39.55756057427897,38.68113843648482,39.247161865234375,3288500
2023-10-19,38.89111010669553,39.78579132323569,38.42551382530066,39.53016662597656,4062700
2023-10-20,39.38325010995125,39.64035577822951,38.46501157718371,38.71293640136719,4035200
2023-10-23,38.1895395397126,38.43746435624725,37.666143872406764,37.822242736816406,3173300
2023-10-24,38.09771981262801,38.15281188503766,37.565139760653686,37.64778137207031,3074700
2023-10-25,37.583503716009055,37.91407015080096,37.21620689895093,37.66614532470703,2499000
2023-10-26,37.115196228027344,37.427397439123745,36.51834334106184,37.115196228027344,2678100
2023-10-27,37.170297201138744,37.335580425331926,36.132686627659794,36.848915100097656,3287600
2023-10-30,36.81218091542237,37.289665346812754,36.068406483348575,36.43570327758789,3323200
2023-10-31,36.536711413491695,36.69281027995724,35.939854976624936,36.472434997558594,3638000
2023-11-01,36.784637490481515,37.01419712746025,36.13268545933232,36.371429443359375,2930800
2023-11-02,35.83884797653675,36.55507639728393,35.049162296339716,36.44488525390625,7207500
2023-11-03,36.72035577826745,37.58349862785685,36.362239853857524,36.692806243896484,4891500
2023-11-06,36.959100208022335,37.0050114331862,36.04086169353731,36.08677291870117,3141500
2023-11-07,35.37054973671609,35.48992173025067,34.38803475815193,34.96652603149414,3994700
2023-11-08,34.80124422765058,34.911431878506676,33.644261633853674,33.70853805541992,4417200
2023-11-09,34.00237176134839,34.25029658563295,33.31369286149196,33.38715362548828,3833200
2023-11-10,33.67180375028006,34.03910054743707,33.46060931789543,33.901363372802734,2500200
2023-11-13,34.14010766628961,34.14010766628961,33.4973400165564,33.6534423828125,3169300
2023-11-14,33.80035511302016,34.736958655579954,33.745259550704404,34.49821472167969,3475400
2023-11-15,34.2686603664258,35.14098763757346,34.195203108254375,34.25947952270508,3379600
2023-11-16,33.745262113872286,33.855449744071905,32.45054607492149,32.918846130371094,6600100
2023-11-17,33.37797279799176,34.222754159013896,33.02904464062399,33.8554573059082,5052700
2023-11-20,34.305397107508156,34.61759839392648,33.94728458837002,33.974830627441406,3280000
2023-11-21,33.68098820975913,34.0207354714481,33.276964533772286,33.625892639160156,2166800
2023-11-22,31.963887040254097,33.61671582554947,31.81696900384567,33.570804595947266,4495800
2023-11-24,33.48816161041915,34.03910334869268,33.48816161041915,33.86463928222656,1600400
2023-11-27,33.48815783903085,33.607526317105645,33.04740379748868,33.3687858581543,3670900
2023-11-28,33.451428802519736,33.73608399825012,33.166773606789356,33.405517578125,3073200
2023-11-29,33.635075957810685,33.77280962589632,33.23104879136859,33.34123992919922,2557300
2023-11-30,33.72690092862548,34.094197743293385,32.65256352534521,33.05658721923828,5839700
2023-12-01,33.03821699274484,34.029916139518335,33.019851804530354,33.240230560302734,3209200
2023-12-04,32.81784675483145,33.276966021949505,32.68010957357522,32.89130401611328,3607500
2023-12-05,33.13923180922576,33.18514303948978,31.9363379606154,31.94552230834961,3070900
2023-12-06,31.587410500794086,32.06489150936953,31.155837220686664,31.24765968322754,4374900
2023-12-07,31.431300064354737,31.642494476372597,30.83444720503509,31.064006805419922,4447600
2023-12-08,31.26602368063303,31.6975969442364,31.03646403025716,31.65168571472168,2732000
2023-12-11,31.614952074874278,31.973064532140565,31.550675659611194,31.862876892089844,3434500
2023-12-12,31.367029858050874,31.614954695819925,31.05482859969009,31.385395050048828,3859800
2023-12-13,31.486402786310542,32.01897935880114,30.99973394096991,32.000614166259766,5054100
2023-12-14,32.661745826388604,33.24941795382983,32.54237383087642,32.817848205566406,5938700
2023-12-15,32.72601823570444,32.80865983742295,32.10161580112048,32.4597282409668,9915200
2023-12-18,33.194324427207604,33.41469971394444,32.698474777846684,32.72602081298828,6081800
2023-12-19,32.643380296186855,33.21268722589405,32.44137019372426,33.06576919555664,4168400
2023-12-20,33.175955470759334,33.39633073248391,32.57909908988547,32.61582946777344,4384600
2023-12-21,32.81784284918355,33.01985292076892,32.514822487603084,33.001487731933594,2551700
2023-12-22,33.231046094067445,33.423878818218284,32.90966405848518,33.01985168457031,2498200
2023-12-26,33.47897963982173,34.33294184672885,33.46979879474637,34.241119384765625,3272600
2023-12-27,34.195204144053186,34.72778066603428,34.048286120458194,34.130924224853516,3315600
2023-12-28,33.965646062365835,34.0574685177498,33.13004910828406,33.14841079711914,3483400
2023-12-29,33.34123481903112,33.377961689877154,32.845385283196826,32.94639205932617,3671100
2024-01-02,33.185138807522605,33.64425805721783,32.97394437299903,33.1575927734375,2838700
2024-01-03,33.047402483665344,33.89218015400265,32.68928655527285,33.745262145996094,3007300
2024-01-04,31.908783570316974,32.25771513402858,31.19255875783653,31.266016006469727,19168900
2024-01-05,31.50476445151305,31.660863316434106,31.027280007304416,31.532310485839844,9375700
2024-01-08,30.843632301392006,31.027280707586705,30.46715464495378,30.972185134887695,7849000
2024-01-09,31.100736964101486,31.16501337877376,30.21004800244198,30.274324417114258,5460200
2024-01-10,30.21922943392315,30.21922943392315,29.686652915880305,29.907028198242188,5385300
2024-01-11,30.145773431289832,30.338602687098852,29.640739423977493,29.80602264404297,4322400
2024-01-12,30.375329971556305,30.48551760609302,29.6591015900633,29.879480361938477,4447400
2024-01-16,29.47545203486997,29.567277979030656,28.667402991664776,28.713315963745117,5331500
2024-01-17,28.4194824687896,28.759229735315074,28.189922842228782,28.29092788696289,5407100
2024-01-18,28.272565178873492,28.290928618408405,27.758350341073843,28.171558380126953,5286300
2024-01-19,28.23635967858821,28.282648086499574,27.72718012840491,28.116008758544922,6662200
2024-01-22,28.116010319032224,28.61593186222185,27.85679062928855,28.430774688720703,5194700
2024-01-23,28.264132804741465,28.79182840614448,28.190070295172436,28.560382843017578,5541000
2024-01-24,28.801090194323617,29.14362868355369,28.514096387272776,29.041793823242188,5783500
2024-01-25,29.152886060124573,29.67132368295753,28.791831507803906,29.662067413330078,4761900
2024-01-26,29.689839349314386,29.874996523555673,29.282494625457357,29.726871490478516,4159500
2024-01-29,29.67132187085622,29.736126349028858,29.060305696957656,29.504682540893555,4862300
2024-01-30,29.115857966619505,30.069412734069257,29.032537407123332,30.013864517211914,5113900
2024-01-31,30.060151837434578,30.106440245235365,28.967728461756153,29.004758834838867,5400300
2024-02-01,29.10660109746538,29.356561020185847,28.338201724696,28.51409912109375,6403700
2024-02-02,28.477064194296187,28.477064194296187,27.92159445266489,27.995656967163086,4652300
2024-02-05,27.791985624401836,27.958626724253634,27.282804289766933,27.597570419311523,5604000
2024-02-06,27.782727891010232,28.48632267258602,27.60682875416887,28.2548770904541,4672000
2024-02-07,28.310426009211834,28.569645719531753,27.930855362615773,28.282651901245117,3937300
2024-02-08,28.31968230573773,28.52335378761422,28.051204575919453,28.208587646484375,6213800
2024-02-09,28.254880174305562,28.412263257964277,27.588315694908722,27.653121948242188,5287700
2024-02-12,27.791986878610338,28.551128131492145,27.791986878610338,28.217845916748047,6317500
2024-02-13,28.116009650142097,28.19932843386679,27.28280415499886,27.43092918395996,6006500
2024-02-14,27.54202373983457,28.0974934793421,27.45870319061896,27.58831214904785,6141500
2024-02-15,27.764214254047605,29.134371796566644,27.736440146073235,28.930700302124023,6701900
2024-02-16,28.98624416747975,29.54171391690534,28.64370569529023,29.226947784423828,8155900
2024-02-20,29.16214378355176,29.291752746425956,28.643706166265282,28.680736541748047,6566300
2024-02-21,28.810345939704504,29.615775551492103,28.773313800142514,29.106595993041992,8274000
2024-02-22,28.875152354909737,28.884410390421202,27.717924402822185,27.977142333984375,13861400
2024-02-23,27.551283076263605,28.21784573568501,27.38464196996083,27.801244735717773,7868200
2024-02-26,27.74569521717197,28.069719379088642,27.403156751040626,27.421672821044922,5751700
2024-02-27,27.634603524863902,28.208587593524438,27.495736525400204,27.958627700805664,6607000
2024-02-28,27.94010998532003,28.227102002756666,27.514249210804433,27.72718048095703,4815100
2024-02-29,27.856787845491596,28.051201269028887,27.43092709531213,27.57905387878418,6496200
2024-03-01,27.967884658565772,28.3937454686277,27.717924759696757,28.15304183959961,6267000
2024-03-04,28.393744877425686,28.403002912863585,27.764212593966175,27.801244735717773,6582400
2024-03-05,27.80124445120322,28.421518692877022,27.69014979287506,28.199329376220703,5866600
2024-03-06,28.61593203259561,28.6714784786608,28.153040861876445,28.356712341308594,4716100
2024-03-07,28.264137595057118,28.625192169675373,28.16230096496897,28.282651901245117,4730900
2024-03-08,28.28264995488285,28.819603644758473,28.264135649968974,28.523353576660156,5703600
2024-03-11,28.328941078999456,28.921441235010086,28.162299968674027,28.884410858154297,4475600
2024-03-12,29.03253347970762,29.152884401704874,28.606672703692777,29.106595993041992,4969000
2024-03-13,29.486168192332375,30.458240719031725,29.476910156940225,30.143474578857422,7910400
2024-03-14,30.319369964646793,30.504527128761996,29.893510959287244,30.060152053833008,8569100
2024-03-15,29.847223643662346,30.393435355426845,29.495425372124373,29.62503433227539,22213300
2024-03-18,29.84722154196471,30.430461821575317,29.689836721735546,29.93979835510254,5540000
2024-03-19,29.986094493659472,30.837816226778035,29.912033730368268,30.680431365966797,7294800
2024-03-20,30.337888085756106,31.448827613993252,30.199019320384185,31.28218650817871,5679200
2024-03-21,31.291443403531638,31.587693479441707,30.976677256429756,31.393280029296875,4453300
2024-03-22,31.337733426112237,31.50437454382248,30.930390433698125,30.9766788482666,5746400
2024-03-25,31.161834014580936,32.16168065591588,31.124801872699027,32.02281188964844,12154200
2024-03-26,31.958008425604078,32.21722636387951,30.374921391285636,30.439725875854492,11751200
2024-03-27,30.300854119910003,31.235896216419174,30.134213024127757,31.208120346069336,7795100
2024-03-28,31.56917818670514,32.15242208310115,31.393280803414722,31.828399658203125,26801600
2024-04-01,31.96726292984791,32.856016656349084,31.763593217415416,32.80046844482422,8326100
2024-04-02,32.92082490919311,33.06894995865129,32.21722827558194,32.7171516418457,7179800
2024-04-03,32.93008017714412,33.244846339107,32.291291582975184,32.596797943115234,9794900
2024-04-04,32.74492023329935,33.180039061295794,32.39312548837988,32.80046844482422,6932700
2024-04-05,32.70789274937327,33.19855627419946,32.4116391426256,33.08746337890625,6055800
2024-04-08,33.07819964989165,33.374449689883605,32.33757454991177,32.43941116333008,6294700
2024-04-09,32.5227340505583,32.70789122178572,31.967262536876028,32.30054473876953,6547500
2024-04-10,31.92097379658376,32.55976232254868,31.828396977717862,32.44866943359375,5797100
2024-04-11,32.61530985302665,32.624569653667805,31.606207009471984,31.846912384033203,4740100
2024-04-12,32.26351395917222,32.63382831724795,31.143318146783347,31.217382431030273,7068500
2024-04-15,31.050738532497192,31.36550464909942,30.550815253497333,30.69894027709961,8170400
2024-04-16,30.35640267370394,30.523043771378266,29.72687042284076,30.08792495727539,6090500
2024-04-17,30.087925317778133,30.439723587258968,29.754643118436213,29.86573600769043,5993700
2024-04-18,29.97683247050448,30.310114670313137,29.73612708994077,30.023120880126953,5679700
2024-04-19,30.004461582174862,30.74151233566641,29.995133402580567,30.191057205200195,4814400
2024-04-22,30.069768553474127,30.47094788447643,29.640601125569688,30.293684005737305,4376100
2024-04-23,29.95781325294148,30.20971680753952,29.584622010792803,29.911165237426758,6781900
2024-04-24,29.836526552231284,30.03245035928255,29.5193150536178,29.90183448791504,4522200
2024-04-25,29.939153647968322,30.265693319001038,29.41668839480823,30.191057205200195,8115800
2024-04-26,30.097754432905734,30.40563771220719,29.873842556154774,30.312341690063477,4801300
2024-04-29,30.23770644995365,30.62955763013181,30.219046530991292,30.52692985534668,4261800
2024-04-30,30.284352473671248,30.312344129779383,29.304729926256005,29.332719802856445,6414000
2024-05-01,29.00617791700881,29.267411422761885,28.12918137152346,28.45572280883789,7638600
2024-05-02,28.101191985596056,28.754273050754346,26.96296198657881,27.22419548034668,13332100
2024-05-03,27.308167621507007,27.793314852179638,26.98162614780397,27.298837661743164,9600800
2024-05-06,27.494757329139794,28.185158231907813,27.438779358512008,27.914596557617188,6306600
2024-05-07,27.923929977556813,28.530363109805705,27.923929977556813,28.2318115234375,5697700
2024-05-08,27.99856816231972,28.67963919817048,27.867952286816244,28.465055465698242,5898000
2024-05-09,28.595669425215988,28.838243020260688,28.40907558407157,28.810253143310547,4542200
2024-05-10,28.903552274161463,29.043498106290453,28.28778918918766,28.343767166137695,4247700
2024-05-13,28.315778578123833,28.56768213930784,27.895939309483822,28.175832748413086,3969600
2024-05-14,28.082534473070663,28.38108604607348,27.933258686569253,28.147842407226562,4327300
2024-05-15,28.129182611288307,28.54902187484051,27.71867330687146,28.493043899536133,5164300
2024-05-16,28.493045344523775,28.59567134120172,28.175833835865756,28.465055465698242,4447500
2024-05-17,28.465053558464124,28.93154083058676,28.297117855778737,28.810253143310547,3786300
2024-05-20,28.903552538786645,29.183445985114982,28.679638849428667,28.828914642333984,4427400
2024-05-21,28.474382574943956,29.034167638863746,28.465052616269396,28.66097640991211,5116200
2024-05-22,28.567682332603898,28.67030832601536,27.8772795796116,28.110523223876953,6192000
2024-05-23,28.315779288124915,28.483714999791804,27.382804693982465,27.541410446166992,5294300
2024-05-24,27.74666519541902,27.933260832635487,27.373475700493966,27.392135620117188,3933600
2024-05-28,27.625377492032968,28.017226881264207,27.5693977367801,27.830631256103516,4687800
2024-05-29,27.8026417474251,27.961247497064097,26.804359232435804,27.214868545532227,7221000
2024-05-30,27.205539952956762,27.858622902987698,27.205539952956762,27.737335205078125,5419800
2024-05-31,27.849288317620598,28.586337224429357,27.80263852636208,28.48371124267578,14922000
2024-06-03,28.595670464884837,28.642320261497805,27.28017645203147,27.466772079467773,8022900
2024-06-04,27.177549541120932,27.29883723665437,26.74838207571422,27.018943786621094,5729600
2024-06-05,27.1309008656041,27.280176656870903,26.8883272599186,27.056262969970703,4674600
2024-06-06,26.99095376264069,27.37347318218629,26.878996034709132,27.270845413208008,3577800
2024-06-07,27.028274854429977,27.392136176441188,26.77637305243196,26.916318893432617,3621600
2024-06-10,27.04693313740533,27.76532399843783,26.934977183184152,27.494760513305664,4277800
2024-06-11,27.2148650609006,27.75599017635169,27.046929373431716,27.70001220703125,4158400
2024-06-12,28.06387428130149,28.446393702920844,27.205537627531978,27.36414337158203,6211700
2024-06-13,27.12156803855041,27.270843814033746,26.319209410696775,26.655080795288086,5387400
2024-06-14,26.272564285847515,26.393851978950973,25.526185326394724,25.955352783203125,9514600
2024-06-17,26.029992400406233,26.309885863340106,25.66613285605092,26.067312240600586,5541200
2024-06-18,26.123287200927734,26.655082405653957,26.020659431767335,26.123287200927734,5601300
2024-06-20,26.160609240432212,26.571116792637266,25.348920536762105,26.403181076049805,4879400
2024-06-21,26.40318012643891,26.515137859973194,26.113958502444735,26.207256317138672,12078500
2024-06-24,26.3565316939063,27.541409828997406,26.337871775359723,27.37347412109375,6535800
2024-06-25,27.30816653504885,27.345484593111653,26.78569948610725,27.056262969970703,5178300
2024-06-26,27.018941888614343,27.046931765503814,26.449828627923562,26.72039031982422,5614400
2024-06-27,27.046930790303175,27.18687661068921,26.851006997664253,27.12156867980957,4154100
2024-06-28,27.420122282854805,27.569398073000734,27.000284790384796,27.466772079467773,11159700
2024-07-01,27.755993069172515,27.942588692365007,27.14023000394813,27.64403533935547,5428600
2024-07-02,27.728005275795798,27.923930872823878,27.028274305495867,27.392135620117188,5906900
2024-07-03,27.56939536446394,27.905266749048714,27.37347157646123,27.457439422607422,2035800
2024-07-05,27.336152220742093,27.47609981977079,26.561783454584088,26.68307113647461,8165200
2024-07-08,26.49647881345736,26.944306203322387,26.487148853730027,26.9069881439209,2914300
2024-07-09,26.701732466010824,27.261515773705,26.552454900516942,26.86033821105957,3304600
2024-07-10,26.86033662906232,27.000282447743455,26.64575114227644,26.841676712036133,3212400
2024-07-11,26.98162344954986,27.88660810204668,26.795027831948932,27.793312072753906,4277200
2024-07-12,27.96124839782715,28.129184112208762,27.457443034190145,27.96124839782715,4201800
2024-07-15,27.961247485676903,29.565964900078587,27.942589346527047,29.35137939453125,6388800
2024-07-16,29.062158835016437,29.56596598013031,28.810255262459503,29.547306060791016,4852600
2024-07-17,29.76188861178599,30.331001892952344,29.705910635500796,30.060441970825195,4858200
2024-07-18,30.181726423563823,30.92810893933074,29.827196863983897,29.995134353637695,6462600
2024-07-19,29.93915498070433,30.088430773966483,29.426019663804155,29.86451530456543,4457200
2024-07-22,29.74227243247187,29.883321637857584,29.225097991108086,29.403759002685547,4602800
2024-07-23,29.215693862697886,29.300322666413063,28.792551637637104,28.858373641967773,3814300
2024-07-24,29.102860499380068,29.23450452543824,28.37881476902944,28.47284698486328,3846800
2024-07-25,28.388214961093894,29.638838447827943,28.331794561861884,29.413162231445312,3953800
2024-07-26,29.46958203993706,29.695258265530466,29.027632989006037,29.347339630126953,3493100
2024-07-29,29.29092338546311,29.478987818722647,28.482250626883957,28.94300651550293,3323600
2024-07-30,28.895988685314315,29.403761564506553,28.754941261154904,29.178085327148438,4077700
2024-07-31,29.732870396032876,29.93033641109268,29.309726373025978,29.328533172607422,5897600
2024-08-01,30.842444761297035,31.416039595648975,28.89598583664618,29.22509765625,9326100
2024-08-02,28.858376327784697,28.905391537106514,26.61101381059949,26.88370704650879,8733700
2024-08-05,26.028016795102786,26.253693023593158,25.20993889749936,25.943387985229492,15324200
2024-08-06,25.82114494975626,26.516982212677313,25.492034912109375,25.492034912109375,6236600
2024-08-07,26.037419308923813,26.37593274337561,25.38859905315884,25.407405853271484,6786800
2024-08-08,25.576663727595008,26.77086685066096,25.54845352713889,26.75206184387207,4667100
2024-08-09,26.75206419655556,26.96833703852679,26.310113318118734,26.62982177734375,4063900
2024-08-12,26.695641096630236,27.541929164182758,26.695641096630236,27.44789695739746,4282800
2024-08-13,27.034157467985462,27.4384947188169,26.799077837829067,27.194011688232422,3913300
2024-08-14,27.41028591949522,27.47610793234319,27.062369053437276,27.22222328186035,3807700
2024-08-15,27.353865046518933,27.88044289929175,27.353865046518933,27.72058868408203,5336300
2024-08-16,27.2128162078341,27.61715342476989,27.194009408554503,27.504314422607422,3230100
2024-08-19,27.560733624082243,28.096714860557963,27.447896412990058,27.57013702392578,4001800
2024-08-20,27.429092748080652,27.494914760992856,26.479370777524444,26.639225006103516,4312200
2024-08-21,26.930720566329786,27.015349372612075,26.36653091580138,26.38533592224121,3738100
2024-08-22,26.460562051565113,26.66743326969231,26.21607902601538,26.253692626953125,3957100
2024-08-23,26.39474124250341,26.86490051449247,26.357129433372236,26.7708683013916,3948500
2024-08-26,27.269237862174116,27.37267347626588,26.789675187996806,27.250431060791016,4352800
2024-08-27,27.090575629135785,27.175204438074093,26.507579160355455,26.73325538635254,4577900
2024-08-28,26.375932641687935,26.98714108838638,26.347724235142888,26.864898681640625,3879300
2024-08-29,27.034159190150437,27.711187922464326,26.6862405262087,27.588947296142578,4703300
2024-08-30,27.175203278715955,27.222220278073166,26.658028840392582,26.7896728515625,6069000
2024-09-03,26.234884719974392,26.28190171916354,25.078293442648373,25.144115447998047,6062100
2024-09-04,25.04068027651681,25.35098530247312,24.316636411628856,24.344844818115234,6476700
2024-09-05,24.730377611117454,24.749184412913625,24.156784504456954,24.420072555541992,15356200
2024-09-06,24.40126583214285,24.78679627428946,23.60199474713822,23.733638763427734,5689800
2024-09-09,23.790059531695725,23.846479938242055,23.301095229568475,23.4327392578125,7208100
2024-09-10,23.348109336334343,23.395124546048798,22.0034535337236,22.426597595214844,10400700
2024-09-11,22.52062853480471,22.586450542089377,21.364035429962804,22.20092010498047,10967200
2024-09-12,22.398386379431678,22.61465920395321,21.92822712950737,22.28554916381836,6513100
2024-09-13,22.54883846353316,23.028401140636905,22.31375882535575,22.511226654052734,6081100
2024-09-16,22.59585384194545,23.178850298321585,22.59585384194545,22.98138427734375,6050200
2024-09-17,22.934367512786153,23.7806555928644,22.934367512786153,23.7430419921875,4939000
2024-09-18,23.601995296443423,24.128573167372085,23.404527473898142,23.611398696899414,5330700
2024-09-19,24.128574268384526,24.297831897285242,23.771254002328273,23.846479415893555,4540700
2024-09-20,23.743043407968717,23.743043407968717,23.225868922428983,23.57378578186035,8764000
2024-09-23,23.7054287187755,24.316637183606748,23.554977901021253,23.921703338623047,4227300
2024-09-24,24.401265912779852,24.457684520873915,23.808864250488963,23.82767105102539,3469200
2024-09-25,23.76184994692263,23.846478759041887,23.066014442231747,23.103626251220703,4781400
2024-09-26,22.605254234649156,22.821527026999465,21.655532475854166,21.768369674682617,8566800
2024-09-27,22.06927626472525,23.1224338557313,21.96584244127593,23.066015243530273,9083800
2024-09-30,22.92496342194241,23.583187065835848,22.689883805339775,23.00018882751465,8179300
2024-10-01,22.765109927376937,24.429474095748205,22.6616761124068,24.128572463989258,11307500
2024-10-02,24.72097420176611,24.833811417287496,23.92170311884295,24.222604751586914,7116700
2024-10-03,24.29782930759594,25.162922368151776,24.081556490835766,24.9466495513916,6452200
2024-10-04,25.379196088054133,25.539050304720895,24.890230037836364,25.28516387939453,6617900
2024-10-07,25.463825320070324,25.839952367450156,25.266359292764125,25.360389709472656,5725800
2024-10-08,24.692764282226562,24.805601499032466,23.94991179860758,24.692764282226562,5100900
2024-10-09,24.344846227151546,24.86202249602208,24.156783596802022,24.758586883544922,4144000
2024-10-10,24.956052575455875,25.388598202462425,24.76798816766122,25.256954193115234,3636100
2024-10-11,25.153522243053292,25.595471333994674,24.97486120904917,25.454423904418945,4185100
2024-10-14,25.20053294015276,25.36979054272564,24.956051729230882,25.106502532958984,3769200
2024-10-15,24.156780449495333,24.166183848814963,23.319895845198733,23.366912841796875,8377000
2024-10-16,23.460947818320687,23.620802038644683,23.216464787618385,23.31989860534668,4495900
2024-10-17,23.235271421931092,23.51736807411662,23.13183759696023,23.4327392578125,3817000
2024-10-18,23.489155319128454,23.686623133558193,23.197657091033786,23.65841293334961,4528100
2024-10-21,23.931107138342057,24.21320197796074,23.573785095075454,23.611398696899414,4432800
2024-10-22,23.791855347519913,24.124276852554726,23.60190149575107,23.915327072143555,3616300
2024-10-23,23.772860340224053,23.829846312465648,22.975049482636138,23.259981155395508,5747800
2024-10-24,23.56390849901533,23.573406462877212,23.16500307457323,23.430940628051758,3091000
2024-10-25,23.65888608180539,23.80135191515989,23.31696663251351,23.573406219482422,4566800
2024-10-28,22.604634824526062,22.927558334437975,22.462168996400525,22.509658813476562,5675200
2024-10-29,22.50965932229949,22.63312922638561,21.99678015559255,22.139245986938477,4844200
2024-10-30,22.348199869568585,22.709113466987226,22.177240129693406,22.29121208190918,5116700
2024-10-31,22.471668360798375,22.70911202632799,22.262718587290824,22.414682388305664,5569500
2024-11-01,22.55714704344443,22.775594769513894,21.778332151161084,21.930295944213867,5213500
2024-11-04,22.205729025454627,22.585640309127406,22.08225912634685,22.357694625854492,4859700
2024-11-05,22.53815038787195,22.642626171550265,22.205728921982878,22.386186599731445,4792200
2024-11-06,22.680619516203787,23.69687998829301,22.50016362372337,23.48792839050293,9324600
2024-11-07,23.60189996584616,23.639890009116783,20.809562040728665,20.82855796813965,20140800
2024-11-08,20.866549541248542,21.13248710984558,20.087734575812583,20.67659568786621,11740000
2024-11-11,20.581615988198024,21.17997319881797,20.30618048018715,21.056503295898438,8421400
2024-11-12,21.066001743340262,21.41741734464211,20.752576185520425,20.77157211303711,6880700
2024-11-13,20.800063952236982,21.15148136102653,20.287186596076758,20.914037704467773,6715000
2024-11-14,21.19896914775993,21.51239469870337,21.009015311414657,21.464906692504883,7416000
2024-11-15,21.559884136013384,22.04426758765488,21.122986878181134,21.25595474243164,7335700
2024-11-18,21.5028975169292,21.76883507134278,21.217965846276442,21.331937789916992,5568200
2024-11-19,21.14198288191912,21.350932642437982,20.790565481697417,20.819059371948242,7203500
2024-11-20,20.84755291448177,21.312942244841953,20.84755291448177,21.018510818481445,4697700
2024-11-21,21.151480750620394,21.45540833239641,21.094492970373928,21.312942504882812,5505200
2024-11-22,21.17047620644669,21.835317323904974,21.15148028012042,21.626367568969727,12820800
2024-11-25,21.645364897588987,21.82582077472565,21.31294341154833,21.531391143798828,7440400
2024-11-26,21.616869323302094,21.692851216062948,21.13248407761994,21.38892364501953,4680200
2024-11-27,21.407919571097548,21.97778286102835,21.236959859497823,21.38892364501953,4679600
2024-11-29,21.445913823335058,21.540891660826052,21.331940056035553,21.51239776611328,2770600
2024-12-02,21.426915853052662,21.6073735459455,20.885544585925548,21.217966079711914,5728000
2024-12-03,21.455410900788007,21.607374709867347,21.198971293634802,21.293949127197266,5016100
2024-12-04,21.18947115291667,21.540888557540974,20.83805555984368,21.084997177124023,7094300
2024-12-05,21.17047949003563,21.44591321828197,20.724084209887575,20.743080139160156,6727100
2024-12-06,20.686092891075027,20.762074791942325,19.89777999024504,20.344173431396484,8629900
2024-12-09,20.790565007036616,21.56937987393218,20.543623398487806,21.132484436035156,9011600
2024-12-10,21.189472949730416,21.41741865926811,20.904541265696164,21.141984939575195,4631600
2024-12-11,21.25595474243164,21.322440486108178,20.876045264893566,21.25595474243164,7055800
2024-12-12,21.141983319474956,21.87331021375349,21.06600142211818,21.787830352783203,6257900
2024-12-13,21.863813012659907,21.939794912666617,21.540889484743538,21.711849212646484,4064500
2024-12-16,21.57887766517411,21.597873591422932,20.724080911040726,20.838054656982422,7115800
2024-12-17,20.429653175969428,20.610110868798,19.422892542520497,19.992755889892578,10229200
2024-12-18,20.17321200846223,20.410655655188318,19.717320641520445,19.793302536010742,8738800
2024-12-19,20.201706402631626,20.287186262511412,19.29941979792336,19.451383590698242,6377400
2024-12-20,19.43238631858491,20.296682821047664,19.41339220446632,19.983257293701172,14247600
2024-12-23,19.80280191302001,20.619606884215923,19.78380598515347,20.515132904052734,12387700
2024-12-24,20.66709632324671,20.83805604779414,20.23019904811979,20.77157211303711,2081900
2024-12-26,20.743080139160156,20.86655005632889,20.486640528634872,20.743080139160156,2909400
2024-12-27,20.838056320624027,21.10399206313402,20.70508663781765,20.98052215576172,3861300
2024-12-30,21.10399346007234,21.62637063889014,20.83805769995924,21.293949127197266,4485700
2024-12-31,21.369928777999988,22.14874367028333,21.293946881473595,21.930295944213867,5921100
2025-01-02,22.367190279383234,22.6141318836501,21.97778285268773,22.20572853088379,4663200
2025-01-03,22.177237076735288,22.31020493986627,21.90180157561966,22.24372100830078,3983500
2025-01-06,22.61413407967146,23.193497200233615,22.329202407144948,22.471668243408203,7644500
2025-01-07,22.61413407967146,23.00354154418168,22.367192451424497,22.471668243408203,5483300
2025-01-08,22.31970380519269,22.538151535322253,22.2247259798816,22.490663528442383,4305900
2025-01-10,23.03203477769884,23.24098454414216,22.443173710011166,22.490663528442383,5845600
2025-01-13,22.823084561966695,23.61139741689294,22.680616921028967,23.15550422668457,7030500
2025-01-14,23.00353920570917,23.782355867108777,22.927557313322772,23.601898193359375,6654600
2025-01-15,23.810849010128635,24.418704176422857,23.6778811453896,24.171764373779297,8306800
2025-01-16,24.000806951276452,24.53268027266263,23.725371420481803,23.88683319091797,6157800
2025-01-17,24.000804197752338,24.000804197752338,22.975047718413105,23.17449951171875,9424700
2025-01-21,22.785092506312434,22.984546114929223,22.43367691770619,22.509658813476562,7740000
2025-01-22,22.24088582925986,22.893618203082774,22.192891555658132,22.423267364501953,5794600
2025-01-23,22.682442024464184,23.35437292951546,22.38487346062235,22.5672550201416,8147900
2025-01-24,22.634448637571122,22.92241799060453,22.298483171789147,22.38487434387207,5964400
2025-01-27,22.519256767691445,23.17198916632556,22.26968433843887,22.44246482849121,6907700
2025-01-28,22.55765185935437,22.740033387029396,21.98171144570867,22.404067993164062,5280200
2025-01-29,22.192890973568424,22.38486989380417,22.039305274170044,22.250484466552734,4100900
2025-01-30,22.432866865319006,22.5384546347332,21.90492069479123,22.068103790283203,4692000
2025-01-31,21.847328581812242,22.000912466008185,21.021813831110823,21.05061149597168,14807500
2025-02-03,20.945019967866575,21.04101034440056,20.340283708171498,20.609054565429688,6867800
2025-02-04,20.301888599044048,21.60735343989439,20.301888599044048,21.492164611816406,5965600
2025-02-05,21.424970460333768,21.5497585016538,21.21379309230689,21.30018424987793,4278800
2025-02-06,21.49216483308084,21.578555997312655,20.522665414040496,20.772239685058594,5241600
2025-02-07,20.93542227314145,21.012214213793293,20.695447229746406,20.801036834716797,4885100
2025-02-10,21.09860443834432,22.11609989534802,21.021812501104815,22.068103790283203,5790900
2025-02-11,22.231288089591725,22.816827787039855,22.231288089591725,22.375272750854492,6510200
2025-02-12,22.135296932696107,22.356075358516662,21.309784049193293,21.47296714782715,7025300
2025-02-13,21.482564238273923,21.62655072336646,21.21379337194484,21.588153839111328,6176600
2025-02-14,21.74173867094082,22.44246536164787,21.66494672991627,22.21208953857422,7882700
2025-02-18,22.413668137758407,22.874419755325782,22.020109235561584,22.624845504760742,7283300
2025-02-19,22.663243318668098,23.018405351881906,22.36567295143417,22.644044876098633,6845500
2025-02-20,22.452065491719218,22.682441324115665,22.068105771058473,22.67284393310547,6409300
2025-02-21,22.605647839812672,22.62484628225377,21.808930787149514,21.87612533569336,6792100
2025-02-24,21.943319784369873,22.087304452307844,21.597755116627233,21.952919006347656,4984000
2025-02-25,21.981713452261694,22.10650149922239,21.39617559553564,21.48256492614746,7521400
2025-02-26,21.57855568642697,21.597754129505073,20.86822977031585,21.127403259277344,8710500
2025-02-27,21.18499484294912,21.18499484294912,19.293992311407823,19.601160049438477,18477200
2025-02-28,19.313192061409897,20.19630028351938,19.044419356989007,19.86993408203125,40477300
2025-03-03,20.05231543423688,20.349885826955916,17.911738337749025,18.13251495361328,11672500
2025-03-04,17.81574677156877,18.257301805015665,17.2782031851182,17.825345993041992,12287400
2025-03-05,17.633365752135376,17.921335051578858,16.951835724851712,17.79654884338379,14018100
2025-03-06,17.796550726226997,18.257302386428925,17.287802957130477,17.99812889099121,7804900
2025-03-07,18.24770152648048,18.756449249904666,17.921335338753895,18.084518432617188,8204400
2025-03-10,17.834944751041665,18.64126102519606,17.834944751041665,18.257301330566406,9266100
2025-03-11,18.334093844133545,18.641261609464756,17.815746866988903,18.430084228515625,8408000
2025-03-12,18.497276405775573,18.97722648274413,18.45887952080325,18.862037658691406,6876200
2025-03-13,18.71805391545397,19.1212120730214,18.026926429994525,18.276500701904297,5575400
2025-03-14,18.478078087103484,18.862037785078236,18.334093429220985,18.82364273071289,5823500
2025-03-17,18.919631328579744,19.380384798146647,18.919631328579744,19.2268009185791,7030200
2025-03-18,19.437978923466712,19.5627651430741,18.91003454924915,19.361186981201172,5968700
2025-03-19,19.389985107851285,20.196301436272147,19.361187442241835,19.975522994995117,8175600
2025-03-20,19.821939651281628,20.05231548989214,19.6107622569381,19.745147705078125,5268700
2025-03-21,19.581962649958825,19.812338465739018,19.418779551589825,19.78354263305664,12391700
2025-03-24,19.83153781718177,20.27309285748288,19.754745875068224,20.00432014465332,4674400
2025-03-25,20.196301254185492,20.426677084390942,19.90833009328042,20.05231475830078,5973200
2025-03-26,20.273093249523928,20.628255302093066,20.167503640501796,20.253894805908203,5651400
2025-03-27,20.27309209398163,20.474670247863962,19.99472017001355,20.349884033203125,4516100
2025-03-28,20.330686175321798,20.37868045214129,19.879531917415658,20.081111907958984,6917500
2025-03-31,19.86033416616548,20.273091514251895,19.754744566181273,20.177101135253906,5482500
2025-04-01,20.100310331786893,20.349884598910748,19.841136843135473,20.282690048217773,5874700
2025-04-02,20.01391848865211,20.445872457525205,19.898729665100742,20.38827896118164,6641300
2025-04-03,18.9676281435031,18.986826586881996,16.96143658201671,17.028629302978516,12814200
2025-04-04,16.20311448019781,16.308704087486458,14.26411656301923,14.571285247802734,19932800
2025-04-07,14.254517779876961,15.387200264611261,13.793765225833534,14.360106468200684,16885300
2025-04-08,14.820858737471411,14.916849123982763,13.179429353066089,13.467399597167969,13389900
2025-04-09,13.169831647149218,16.241512254926494,13.035445282993333,16.039932250976562,16533000
2025-04-10,15.080031418380289,15.195219326721405,13.592186000301334,14.014542579650879,23757700
2025-04-11,13.908952965476573,14.600081330377954,13.534592492538753,14.436898231506348,10997500
2025-04-14,14.801661010012552,14.888052173622425,14.216122223392087,14.590482711791992,11485000
2025-04-15,14.561686191803894,14.9168491580147,14.216122447352557,14.292914390563965,11557200
2025-04-16,14.350507767932804,15.108828887255665,14.244919075775199,14.753665924072266,8015000
2025-04-17,15.032036315736706,15.617575997522946,14.993640346064833,15.46399211883545,7370500
2025-04-21,15.003240391849051,15.051235585434517,14.542487815033619,14.878453254699707,7766800
2025-04-22,15.268706256612601,15.717499879173042,15.132117783209955,15.473589897155762,7871400
2025-04-23,15.737011256132213,16.19556146601638,15.034553854508356,15.268706321716309,14371500
2025-04-24,15.580910410092653,15.941895693264042,15.327244774208154,15.863844871520996,6879800
2025-04-25,15.639449235024298,16.146778653810745,15.639449235024298,15.951652526855469,4636600
2025-04-28,15.961408571494806,16.244342097300414,15.902869060601224,16.146778106689453,4924500
2025-04-29,15.824818570627814,16.068727621807593,15.60042269015323,15.844331741333008,5756000
2025-04-30,15.619935763758594,15.619935763758594,14.956502850933223,15.161386489868164,8149400
2025-05-01,15.063821722225365,16.049215385874998,15.063821722225365,15.824817657470703,8845700
2025-05-02,16.01994692360163,16.185805156645674,15.639449390509341,16.058971405029297,6772800
2025-05-05,15.707744269152293,15.737012166196843,15.102848964892122,15.12236213684082,9149000
2025-05-06,15.278463648487564,15.649206468548606,15.258951407159701,15.346757888793945,7390100
2025-05-07,15.395539101461496,15.43456451256328,14.829670175266024,15.102848052978516,8299600
2025-05-08,15.522372971188943,15.971166624906566,15.210169661235039,15.785795211791992,12759000
2025-05-09,16.09799802534652,16.576059561581697,15.912626617948078,16.312637329101562,7697100
2025-05-12,17.463888174469815,17.834630984591083,17.141928292458413,17.27851676940918,8596400
2025-05-13,17.346813279413155,18.273666604900807,17.268762453468103,18.010244369506836,8695200
2025-05-14,17.80536100377974,18.000488992008144,17.61023301555134,17.727310180664062,8031400
2025-05-15,17.229735125963522,17.36632359834636,16.946801595902166,17.327299118041992,17476200
2025-05-16,17.454131933910386,17.454131933910386,16.87850639698304,17.161441802978516,6012600
2025-05-19,16.907774468142573,16.927287637826158,16.537033548545896,16.89801788330078,4781200
2025-05-20,17.01509667353125,17.01509667353125,16.741917854377853,16.82972526550293,4577700
2025-05-21,16.800453998191436,16.829723752895266,16.283368024571836,16.302879333496094,6219500
2025-05-22,16.12726680008694,16.449226666544504,15.756524007876198,16.332149505615234,5043500
2025-05-23,15.88335795660474,16.46873818608467,15.854088200779398,16.439470291137695,6822200
2025-05-27,16.683379089976764,16.9077749653013,16.341906053986452,16.888261795043945,4525200
2025-05-28,17.083390622036745,17.16144144605384,16.693136501951294,16.761430740356445,4641100
2025-05-29,17.024852545343837,17.024852545343837,16.62484184960626,16.917531967163086,4838700
2025-05-30,16.780944840423476,16.849239082608786,16.468739666195795,16.59557342529297,7731500
2025-06-02,17.26876210465966,17.356569514684043,16.819968468881864,16.90777587890625,6342500
2025-06-03,16.956557343026365,17.893169118240163,16.615086141474002,17.824874877929688,5999000
2025-06-04,17.82487337855581,18.273665126204204,17.337055290653648,17.483400344848633,6289200
2025-06-05,17.629747035738024,17.707797862613248,17.317543728237126,17.41510772705078,5514200
2025-06-06,17.776091809892662,18.224885452670875,17.659016501952934,18.049270629882812,6673600
2025-06-09,18.127320618660374,18.53708789929035,18.039513211319782,18.176101684570312,7972800
2025-06-10,18.371229462994254,19.317595901485188,18.371229462994254,18.810266494750977,10103200
2025-06-11,19.02490636387192,19.346866243286925,18.605382489902404,19.132226943969727,8856300
2025-06-12,18.849291616076744,19.541994305204035,18.55660149220114,19.463943481445312,8324400
2025-06-13,20.381040280334165,20.585924856603743,19.68833944919828,20.498117446899414,13081800
2025-06-16,20.127373571606302,20.478603191834893,19.62980075745358,20.00054168701172,10386600
2025-06-17,20.21518218083557,20.820077467163888,19.902978882425515,20.27372169494629,11389600
2025-06-18,20.25420926289854,20.751783985731542,19.74687795402429,19.81517219543457,7439700
2025-06-20,19.932249310183792,20.010300137412646,19.259059762285833,19.483455657958984,14423600
2025-06-23,19.71760750205816,19.785903601943687,17.922438533842936,17.94194984436035,16563000
2025-06-24,17.571208041839963,18.029756382179794,17.49315722091237,17.7370662689209,10156600
2025-06-25,17.65901544515962,17.756579436523047,17.30778582060262,17.366323471069336,6790800
2025-06-26,17.50291546033028,18.224886087363224,17.444375943443273,18.000490188598633,6583500
2025-06-27,17.98097527355184,18.390742547652778,17.82487363207323,18.107807159423828,8122600
2025-06-30,18.029758520430075,18.137079109762656,17.71755519969375,17.844388961791992,5266800
2025-07-01,17.912681041583117,18.7517268994782,17.698039888848506,18.47854995727539,7076900
2025-07-02,18.820023938964844,19.112714066242443,18.43952454044983,19.01515007019043,6496800
2025-07-03,19.112713983593103,19.181008222270652,18.917585992332867,19.054176330566406,3506100
2025-07-07,18.95661262839089,19.346866756074185,18.566358500707594,18.93709945678711,6747800
2025-07-08,18.907828346788516,20.234694146871334,18.898073622562908,20.00054168701172,8222500
2025-07-09,20.020055482710532,20.16640054208529,19.688339022325938,19.95176124572754,5522300
2025-07-10,19.746875355385598,20.00054097644097,19.346864684727038,19.902976989746094,6139200
2025-07-11,19.824927418395912,20.04932329928074,19.61028812288152,19.620044708251953,5445600
2025-07-14,19.522480423174386,19.55175017884752,18.69318928788584,18.995635986328125,5426800
2025-07-15,18.985880613279015,19.151738850926133,18.166347871769197,18.195615768432617,7760100
2025-07-16,18.205371277321856,18.27366551333445,17.610232601992053,17.698040008544922,6408300
2025-07-17,17.795605043001554,18.46879457905585,17.63950339129019,18.3809871673584,5857500
2025-07-18,18.673676371408884,18.82977801536528,18.22488461025384,18.361473083496094,5363400
2025-07-21,18.468793286532197,18.57611386240244,18.019999673611636,18.146833419799805,5568100
2025-07-22,18.235836861345227,18.69074293606678,18.235836861345227,18.532514572143555,5846800
2025-07-23,18.64129768222228,19.165428441699596,18.52262546360178,18.987422943115234,4991700
2025-07-24,18.908309648079207,19.363215754003345,18.661077576712348,19.086315155029297,5281000
2025-07-25,19.135762803896917,19.264322651757055,18.631409149249873,18.888530731201172,4360000
2025-07-28,19.18520701792567,19.481886614537988,19.11598234458539,19.35332489013672,6239700
2025-07-29,19.28410122205996,19.65989313388155,18.937975951084482,19.462108612060547,6102700
2025-07-30,19.303880317144436,19.402773521565063,18.898419876627745,19.26432228088379,7927100
2025-07-31,18.967644745133974,19.45221937682771,18.888530558045836,19.076427459716797,7390800
2025-08-01,18.878641110168836,18.928086769922817,18.038051690734065,18.255615234375,7681400
2025-08-04,18.176501243086307,18.39406667530497,18.00838335738599,18.067720413208008,6345400
2025-08-05,18.05783000836003,18.413844780712115,17.78092942028275,18.38417625427246,6221500
2025-08-06,18.70063390735761,18.769858586209924,17.662259952110787,17.860044479370117,8698100
2025-08-07,19.106093722457935,20.15435715216576,18.63140860933337,19.244543075561523,22957900
2025-08-08,19.43243929034328,19.976350947128854,19.106093050764294,19.788454055786133,11141000
2025-08-11,19.99612917654508,20.332364943215072,19.551112581527267,19.699451446533203,7647200
2025-08-12,19.808233193980215,20.263139275951886,19.620336301490177,20.213693618774414,5926500
2025-08-13,20.065355832273845,20.480703901693687,19.976352135617873,20.332365036010742,7860500
2025-08-14,20.21369406645887,20.322474891904726,19.82801076425516,20.263139724731445,6147400
2025-08-15,20.243360613215387,20.5598192378801,20.104911261708352,20.253250122070312,7108500
2025-08-18,20.213693336421624,20.30269702708257,19.83789955669078,20.184024810791016,4675200
2025-08-19,20.095021471096818,20.71804731660479,19.956572121531014,20.015907287597656,5463300
2025-08-20,20.273029781082517,20.540040869919043,19.946683523470426,20.11480140686035,4999300
2025-08-21,19.996128018825722,20.500481639630063,19.739006454127576,20.401588439941406,4544400
2025-08-22,20.51037269910209,21.459744847176164,20.480704171082856,21.400407791137695,7028800
2025-08-25,21.41029625554997,22.191550479181423,21.232288868584273,22.112436294555664,7058300
2025-08-26,21.845424933892307,22.07287797599492,21.64763853174947,21.875093460083008,4432900
2025-08-27,21.904760564171777,22.537675932700818,21.70697604406911,22.339889526367188,5542200
2025-08-28,22.43878246772736,22.804684863075128,22.2014399146348,22.725570678710938,6853700
2025-08-29,22.72557095718271,23.15081041068757,22.616790131243327,22.962913513183594,5662300
2025-09-02,22.953023946305585,23.60571833144934,22.794795576037693,23.5760498046875,6787400
2025-09-03,23.101365585682682,23.427711847737264,22.300332308268775,22.42889404296875,8313500
2025-09-04,22.488228509990716,23.23981421741219,22.20144029410531,23.180479049682617,6422300
2025-09-05,22.745349506755453,23.22003460898362,22.32011006200612,22.498117446899414,5994300
2025-09-08,22.745350794912813,22.82446498309805,21.934429894456365,22.0135440826416,7499900
2025-09-09,22.082767071800017,22.63656634672118,21.410295580566018,21.420185089111328,6788800
2025-09-10,21.55863592287856,23.071696882489505,21.33118286934486,23.032140731811523,8443900
2025-09-11,22.705791661062158,22.794795354250734,22.40911394125419,22.725570678710938,6920900
2025-09-12,23.042028064843773,23.44748850690357,22.567342945295376,22.587121963500977,4929900
2025-09-15,22.755238566669654,22.98269160455547,22.389334295358264,22.65634536743164,5405700
2025-09-16,22.99258235158575,24.693538302423345,22.854132996933558,24.238632202148438,11232600
2025-09-17,24.04084450151478,24.713315992952545,23.86283712010703,23.892505645751953,8494900
2025-09-18,23.872728074143403,23.99140029767777,23.3782639341737,23.635385513305664,5073300
2025-09-19,23.674943542447686,23.674943542447686,23.032140537935447,23.220035552978516,11096100
2025-09-22,22.982692290641506,23.556270599867556,22.74534973712358,23.348596572875977,6074400
2025-09-23,23.62549492184886,24.644091682566582,23.477156063899713,23.724388122558594,7254700
2025-09-24,24.278187526748294,24.723205989043446,24.11995915931689,24.149627685546875,14224300
2025-09-25,23.823282606974217,24.228743054124347,23.813393097747262,24.070514678955078,7391900
2025-09-26,24.228742429993005,25.51434841668392,24.03095602301088,24.41663932800293,7603800
2025-09-29,24.090293697408992,24.1298498480858,23.46726781972785,24.070514678955078,7640300
2025-09-30,23.734278376896636,24.110070287922536,23.358486465870733,24.011178970336914,6059500
2025-10-01,23.635384662488086,24.831988818979994,23.605718022345677,24.782541275024414,5170400
2025-10-02,24.67376114357236,25.098998716144518,23.5958291760768,23.6156063079834,7533100
2025-10-03,23.843061545945364,24.42652938477364,23.635385625333615,24.268301010131836,5981300
2025-10-06,24.3869709074408,25.24733932946496,24.367191889410133,24.84187889099121,6169500
2025-10-07,24.742985313381787,25.15833525459794,24.545198908524206,24.80232048034668,5984200
2025-10-08,24.802319908640687,24.822098925916716,24.110069393826834,24.327634811401367,5700800
2025-10-09,24.55508882827996,24.970438776446326,23.31892849281232,23.398042678833008,7090100
2025-10-10,23.190368218150823,23.2200348584645,21.627861658522008,21.697086334228516,7965200
2025-10-13,22.39922487728706,22.597011285241113,21.894871234612104,22.56734275817871,5651600
2025-10-14,21.934428219586636,23.180478003031503,21.86520354598929,22.65634536743164,6897600
2025-10-15,22.96291370045341,23.437600702557358,22.646456956538096,22.98269271850586,10502500
2025-10-16,23.160699826930003,23.249703520852957,22.290443791743396,22.745349884033203,6655200
2025-10-17,22.74534931327828,22.992581371031307,22.25088519777223,22.27066421508789,8668700
2025-10-20,22.478337953190245,22.745349024873303,21.805866462831833,22.240995407104492,7247000
2025-10-21,22.250885738750846,22.478338784718204,21.894870963336928,22.329999923706055,4292700
2025-10-22,22.3799991607666,23.030000686645508,22.239999771118164,22.889999389648438,6438000
2025-10-23,24.0,24.75,23.860000610351562,24.6200008392334,10601000
2025-10-24,24.65999984741211,24.709999084472656,23.799999237060547,23.829999923706055,6165100
2025-10-27,24.170000076293945,24.360000610351562,23.31999969482422,23.34000015258789,6022800
2025-10-28,23.18000030517578,23.18000030517578,22.219999313354492,22.729999542236328,9016100
2025-10-29,22.700000762939453,23.260000228881836,22.510000228881836,22.540000915527344,6035100
2025-10-30,22.3700008392334,22.959999084472656,22.309999465942383,22.399999618530273,6413700
2025-10-31,22.6200008392334,22.959999084472656,22.459999084472656,22.649999618530273,9866800
2025-11-03,22.510000228881836,22.6200008392334,22.100000381469727,22.489999771118164,5804000
2025-11-04,22.040000915527344,22.200000762939453,21.760000228881836,22.09000015258789,6114800
2025-11-05,21.950000762939453,22.350000381469727,21.6299991607666,21.65999984741211,8854300
2025-11-06,23.09000015258789,23.760000228881836,22.809999465942383,23.639999389648438,16429700
2025-11-07,23.770000457763672,24.18000030517578,23.280000686645508,23.829999923706055,6707900
2025-11-10,24.190000534057617,24.399999618530273,23.56999969482422,24.350000381469727,6500800
2025-11-11,24.639999389648438,25.110000610351562,24.510000228881836,24.59000015258789,7741400
2025-11-12,24.3700008392334,24.709999084472656,23.84000015258789,23.889999389648438,6634100
2025-11-13,24.0,25.799999237060547,24.0,24.690000534057617,20362600
2025-11-14,24.700000762939453,24.8700008392334,24.15999984741211,24.790000915527344,6335400
2025-11-17,24.709999084472656,24.969999313354492,24.06999969482422,24.3799991607666,6063600
2025-11-18,24.350000381469727,25.139999389648438,23.950000762939453,24.920000076293945,6062200
2025-11-19,23.969999313354492,24.270000457763672,23.329999923706055,24.049999237060547,7162900
2025-11-20,24.15999984741211,25.229999542236328,23.270000457763672,23.3799991607666,7397200
2025-11-21,23.25,24.229999542236328,23.059999465942383,23.950000762939453,5760900
2025-11-24,23.760000228881836,24.5,23.469999313354492,24.40999984741211,6879900
2025-11-25,24.200000762939453,24.200000762939453,23.510000228881836,24.079999923706055,5281600
2025-11-26,24.170000076293945,25.049999237060547,24.1200008392334,24.670000076293945,5179300
2025-11-28,24.68000030517578,25.170000076293945,24.5,24.969999313354492,2355200
2025-12-01,24.889999389648438,25.81999969482422,24.770000457763672,25.280000686645508,6865000
2025-12-02,25.280000686645508,25.600000381469727,24.780000686645508,25.450000762939453,4831500
2025-12-03,25.700000762939453,26.979999542236328,25.65999984741211,26.950000762939453,7797200
2025-12-04,27.0,27.190000534057617,26.610000610351562,26.709999084472656,6751000
2025-12-05,26.809999465942383,27.719999313354492,26.75,27.100000381469727,6263200
2025-12-08,26.510000228881836,26.93000030517578,26.100000381469727,26.139999389648438,6698900
2025-12-09,25.989999771118164,26.549999237060547,25.860000610351562,26.389999389648438,4371800
2025-12-10,26.290000915527344,26.65999984741211,25.959999084472656,26.31999969482422,5682400
2025-12-11,25.93000030517578,26.34000015258789,25.719999313354492,25.950000762939453,4767300
2025-12-12,26.1200008392334,26.389999389648438,25.690000534057617,25.93000030517578,4103600
2025-12-15,25.969999313354492,25.969999313354492,24.959999084472656,25.270000457763672,4859200
2025-12-16,25.040000915527344,25.040000915527344,23.75,23.959999084472656,6583500
2025-12-17,24.299999237060547,24.760000228881836,24.049999237060547,24.6299991607666,5941500
2025-12-18,24.469999313354492,24.6299991607666,23.6299991607666,23.809999465942383,5522800
2025-12-19,24.010000228881836,24.489999771118164,23.950000762939453,24.1200008392334,9404300
2025-12-22,24.5,24.979999542236328,24.360000610351562,24.40999984741211,6424900
2025-12-23,24.440000534057617,24.56999969482422,24.149999618530273,24.360000610351562,3169800
2025-12-24,24.3799991607666,24.489999771118164,24.190000534057617,24.360000610351562,1275100
2025-12-26,24.260000228881836,24.540000915527344,23.920000076293945,24.18000030517578,3291700
2025-12-29,24.3799991607666,24.489999771118164,24.1200008392334,24.3799991607666,3300500
2025-12-30,24.56999969482422,24.850000381469727,24.510000228881836,24.700000762939453,3085800
2025-12-31,24.700000762939453,24.78499984741211,24.40999984741211,24.459999084472656,2796423