Date,Close,High,Low,Open,Volume,log_price,return,log_return
2015-07-01,17.94333267211914,18.17466735839844,17.856666564941406,18.073999404907227,31518000.0,2.887218607054624,,
2015-07-02,18.667999267578125,18.82999992370605,18.220666885375977,18.68000030517578,107458500.0,2.926810788853485,0.04038639915454456,0.039592181798860704
2015-07-06,18.64800071716309,18.779333114624023,18.420000076293945,18.59199905395508,61828500.0,2.9257389401913643,-0.001071274437521974,-0.0010718486621206225
2015-07-07,17.858667373657227,18.34666633605957,17.384666442871094,18.333332061767575,91576500.0,2.8824889575277317,-0.04232804124569678,-0.04324998266363256
2015-07-08,16.997333526611328,17.386667251586914,16.95400047302246,17.288000106811523,93316500.0,2.8330564803779485,-0.04823057784907436,-0.04943247714978316
2015-07-09,17.19466781616211,17.530000686645508,17.119333267211914,17.27199935913086,50011500.0,2.844599325067911,0.011609720385955313,0.011542844689962362
2015-07-10,17.27666664123535,17.53333282470703,17.187999725341797,17.481332778930664,39163500.0,2.849356842061502,0.004768851945843755,0.004757516993591171
2015-07-13,17.477333068847656,17.503332138061523,17.06999969482422,17.483333587646484,44404500.0,2.8609047881552807,0.011614881028806812,0.011547946093778627
2015-07-14,17.709999084472656,17.732667922973633,17.367332458496094,17.47333335876465,28614000.0,2.8741294000992386,0.013312443878506386,0.013224611943957854
2015-07-15,17.542667388916016,17.832666397094727,17.472000122070312,17.78266716003418,30324000.0,2.8646360500064936,-0.009448430502932648,-0.00949335009274499
2015-07-16,17.778667449951172,17.81333351135254,17.54400062561035,17.614667892456055,24240000.0,2.8779992807051986,0.013452917723576485,0.013363230698705042
2015-07-17,18.310667037963867,18.369333267211918,17.883333206176758,18.166667938232425,75061500.0,2.907483788277571,0.029923479333326286,0.0294845075723722
2015-07-20,18.817333221435547,19.11000061035156,18.16933250427246,18.333332061767575,74677500.0,2.9347784249371234,0.027670547578698246,0.027294636659552562
2015-07-21,17.784666061401367,18.233333587646484,17.770000457763672,18.003332138061523,91630500.0,2.878336628805886,-0.054878507378390284,-0.05644179613123734
2015-07-22,17.857999801635742,17.96266746520996,17.390666961669922,17.417999267578125,46575000.0,2.8824515759871594,0.004123425201304931,0.004114947181273365
2015-07-23,17.81333351135254,17.99333381652832,17.684667587280273,17.976667404174805,33408000.0,2.8799472505538737,-0.0025011922264167596,-0.0025043254332857146
2015-07-24,17.694000244140625,18.07266616821289,17.594667434692383,17.825332641601562,42547500.0,2.873225612859127,-0.0066990980175530845,-0.006721637694746541
2015-07-27,16.867332458496094,17.6286678314209,16.71933364868164,17.495332717895508,70413000.0,2.825378760670118,-0.046720231391331746,-0.04784685218900897
2015-07-28,17.654666900634766,17.69333267211914,16.78933334350586,17.049999237060547,58437000.0,2.8710001620618795,0.04667806507496031,0.045621401391761296
2015-07-29,17.58799934387207,17.859333038330078,17.46666717529297,17.618000030517578,41851500.0,2.8672168140131316,-0.003776200204621105,-0.0037833480487479143
2015-07-30,17.785999298095703,17.79599952697754,17.474000930786133,17.512666702270508,30519000.0,2.878411591513583,0.011257673505236987,0.01119477750045128
2015-07-31,17.74333381652832,17.957332611083984,17.674667358398438,17.84000015258789,33339000.0,2.876009885749037,-0.0023988239767867015,-0.0024017057645457918
2015-08-03,17.332666397094727,17.78066635131836,17.13800048828125,17.752666473388672,38302500.0,2.8525929520823667,-0.023144884928617437,-0.023416933666670303
2015-08-04,17.75200080871582,17.781333923339844,17.222667694091797,17.333999633789062,35287500.0,2.876498231186613,0.02419330078904558,0.023905279104246446
2015-08-05,18.0086669921875,18.06666755676269,17.360000610351562,17.57200050354004,93214500.0,2.890853141578418,0.014458436896063187,0.014354910391805031
2015-08-06,16.408666610717773,17.0,15.7413330078125,16.63599967956543,219357000.0,2.797809647121669,-0.08884613070827718,-0.09304349445674909
2015-08-07,16.167333602905273,16.248666763305664,15.892666816711426,16.238666534423828,76101000.0,2.782992762212369,-0.014707655017798138,-0.01481688490930022
2015-08-10,16.076000213623047,16.197999954223633,15.736666679382324,15.876667022705078,62788500.0,2.7773274898752756,-0.005649254943673188,-0.005665272337093352
2015-08-11,15.824666976928713,15.953332901000977,15.629332542419434,15.8100004196167,63973500.0,2.7615699236968796,-0.015634065274604203,-0.015757566178395965
2015-08-12,15.878000259399414,15.98466682434082,15.515999794006348,15.666666984558104,55920000.0,2.764934519639955,0.0033702625495031224,0.0033645959430752548
2015-08-13,16.167333602905273,16.43199920654297,15.941332817077637,15.990667343139648,70338000.0,2.782992762212369,0.018222278547613824,0.018058242572414063
2015-08-14,16.209999084472656,16.528667449951172,16.118000030517578,16.482667922973633,65472000.0,2.7856282792684133,0.0026389930841606013,0.0026355170560443675
2015-08-17,16.999332427978516,17.106000900268555,16.700666427612305,17.03733253479004,107650500.0,2.8331740743427307,0.04869422505161958,0.04754579507431744
2015-08-18,17.381332397460938,17.39666748046875,16.90399932861328,17.025333404541016,62925000.0,2.8553967795835615,0.022471468870960187,0.02222270524083081
2015-08-19,17.016666412353516,17.376667022705078,17.001333236694336,17.35533332824707,54064500.0,2.8341932409976196,-0.02098032399177252,-0.021203538585941928
2015-08-20,16.14533233642578,16.970666885375977,16.126667022705078,16.804000854492188,73587000.0,2.7816309884781445,-0.05120474567775368,-0.052562252519475106
2015-08-21,15.38466739654541,16.253332138061523,15.36733341217041,15.733332633972168,98853000.0,2.7333713898562366,-0.047113613026361856,-0.04825959862190787
2015-08-24,14.591333389282228,15.42666721343994,13.0,13.519332885742188,143724000.0,2.680427748988176,-0.05156653613722728,-0.052943640868060804
2015-08-25,14.66866683959961,15.393333435058594,14.607999801635742,15.368000030517578,64909500.0,2.6857137113791145,0.005299957738899019,0.005285962390938703
2015-08-26,14.989333152770996,15.199999809265137,14.36733341217041,15.195332527160645,74445000.0,2.7073388249856087,0.021860631008791875,0.021625113606494217
2015-08-27,16.19933319091797,16.316667556762695,15.387332916259766,15.399999618530272,114840000.0,2.7849700803367528,0.08072407396744574,0.07763125535114401
2015-08-28,16.565332412719727,16.76333236694336,16.10466766357422,16.124000549316406,82705500.0,2.8073121027234547,0.022593474526899193,0.02234202238670191
2015-08-31,16.604000091552734,16.996667861938477,16.367332458496094,16.374666213989258,70503000.0,2.809643635704689,0.00233425311787383,0.002331532981234119
2015-09-01,15.908666610717772,16.399999618530273,15.79800033569336,16.022666931152344,81822000.0,2.7668640305860337,-0.04187746789935953,-0.042779605118655084
2015-09-02,16.512666702270508,16.525333404541016,15.985333442687988,16.35333251953125,69438000.0,2.804127765317273,0.0379667326201818,0.03726373473123923
2015-09-03,16.3713321685791,16.80533218383789,16.333332061767578,16.804000854492188,62922000.0,2.795531766726782,-0.008559158628931418,-0.008595998590490872
2015-09-04,16.1286678314209,16.272666931152344,15.880000114440918,16.05933380126953,55338000.0,2.7805982992298826,-0.014822516253377382,-0.0149334674968995
2015-09-08,16.544666290283203,16.610666275024414,16.270000457763672,16.336666107177734,47073000.0,2.806063771347448,0.0257924872165749,0.025465472117565557
2015-09-09,16.5939998626709,16.950000762939453,16.553333282470703,16.803333282470703,50862000.0,2.809041175966265,0.002981841490309778,0.0029774046188166814
2015-09-10,16.565332412719727,16.71466636657715,16.35533332824707,16.48200035095215,40635000.0,2.8073121027234547,-0.0017275792568650639,-0.0017290732428101308
2015-09-11,16.682666778564453,16.682666778564453,16.315332412719727,16.50933265686035,35262000.0,2.8143702629621643,0.007083127758706009,0.007058160238709643
2015-09-14,16.87933349609375,16.950000762939453,16.64466667175293,16.739999771118164,43363500.0,2.8260900035596954,0.011788685834209334,0.011719740597531114
2015-09-15,16.904666900634766,16.97333335876465,16.633333206176758,16.850000381469727,44002500.0,2.82758973177375,0.0015008533688181114,0.0014997282140547519
2015-09-16,17.483333587646484,17.525333404541016,16.858667373657227,16.869333267211914,66256500.0,2.86124806072023,0.03423117949694654,0.0336583289464798
2015-09-17,17.471332550048828,17.700000762939453,17.37933349609375,17.597333908081055,53787000.0,2.860561397713813,-0.000686427307326376,-0.0006866630064168433
2015-09-18,17.374666213989258,17.58799934387207,17.166667938232422,17.19733238220215,56446500.0,2.8550131805606735,-0.005532854221774852,-0.0055482171531395785
2015-09-21,17.613332748413086,18.10466766357422,17.053333282470703,17.59866714477539,91803000.0,2.8686561577770675,0.013736467307306599,0.013642977216393959
2015-09-22,17.395999908447266,17.510000228881836,17.058000564575195,17.268667221069336,54966000.0,2.8562402894725305,-0.012339109416155347,-0.012415868304537003
2015-09-23,17.40399932861328,17.472000122070312,17.172000885009766,17.463333129882812,39012000.0,2.8567000262818576,0.000459842504490382,0.0004597368093270937
2015-09-24,17.541332244873047,17.56333351135254,17.08066749572754,17.302000045776367,51723000.0,2.864559938727418,0.007890882645230857,0.00785991244556028
2015-09-25,17.12733268737793,17.79400062561035,17.07666778564453,17.77400016784668,56601000.0,2.8406755901931633,-0.02360137483948066,-0.023884348534254585
2015-09-28,16.562000274658203,17.319332122802734,16.44066619873047,17.156667709350586,73516500.0,2.8071109311951457,-0.03300761554870424,-0.03356465899801764
2015-09-29,16.44333267211914,16.98200035095215,16.36400032043457,16.69733238220215,55548000.0,2.799920086365848,-0.00716505256437161,-0.00719084482929766
2015-09-30,16.559999465942383,16.82666778564453,16.1560001373291,16.799999237060547,73944000.0,2.806990116707257,0.007095082009808129,0.007070030341409073
2015-10-01,15.991999626159668,16.566667556762695,15.808667182922363,16.500667572021484,68595000.0,2.7720885738213896,-0.03429950833940998,-0.03490154288586744
2015-10-02,16.504667282104492,16.51333236694336,15.661999702453612,15.706666946411133,66360000.0,2.8036432064896992,0.032057758124643954,0.0315546326683096
2015-10-05,16.40999984741211,16.6560001373291,16.275333404541016,16.589332580566406,55348500.0,2.79789089580353,-0.005735797824596434,-0.005752310686169437
2015-10-06,16.097333908081055,16.20199966430664,15.70533275604248,16.0,78378000.0,2.7786536625065605,-0.01905337856419076,-0.019237233296969247
2015-10-07,15.46399974822998,15.846667289733888,15.274666786193848,15.775333404541016,102210000.0,2.7385147256249884,-0.03934404066335062,-0.04013893688157211
2015-10-08,15.114666938781738,15.381333351135254,14.753999710083008,15.338666915893556,91998000.0,2.715665592843539,-0.022590068231747584,-0.02284913278144929
2015-10-09,14.71266746520996,14.958000183105469,14.557332992553713,14.728667259216309,92376000.0,2.6887088550337617,-0.02659664782558424,-0.026956737809777476
2015-10-12,14.371999740600586,14.866666793823242,14.351332664489746,14.866000175476074,57544500.0,2.665281851202329,-0.023154721971044845,-0.023427003831432813
2015-10-13,14.616666793823242,14.834667205810549,14.075332641601562,14.218667030334473,77572500.0,2.682162438849506,0.017023869860745666,0.016880587647177148
2015-10-14,14.458666801452637,14.729999542236328,14.362000465393066,14.711333274841309,46566000.0,2.6712940134103578,-0.010809577491181055,-0.010868425439148233
2015-10-15,14.753999710083008,14.781999588012695,14.24666690826416,14.428667068481444,42663000.0,2.69151421281205,0.020426012486898237,0.020220199401692174
2015-10-16,15.133999824523926,15.36533260345459,14.857999801635742,14.869333267211914,65017500.0,2.716943856677505,0.025755735523108614,0.025429643865455098
2015-10-19,15.206666946411133,15.40999984741211,14.996000289916992,15.100000381469728,37618500.0,2.7217339465843047,0.00480158072748571,0.004790089906799633
2015-10-20,14.20199966430664,15.239999771118164,13.466667175292969,15.1813325881958,223500000.0,2.6533827761228532,-0.06606755350432658,-0.06835117046145145
2015-10-21,14.005999565124512,14.320667266845703,13.920000076293944,14.13266658782959,62272500.0,2.6394857781840972,-0.013800880426347861,-0.013896997938755984
2015-10-22,14.114666938781738,14.383333206176758,13.960000038146973,14.104000091552734,42378000.0,2.647214465166464,0.0077586303749297425,0.007728686982366728
2015-10-23,13.939332962036133,14.356666564941406,13.845999717712402,14.333333015441896,63532500.0,2.6347145535444674,-0.01242211222596079,-0.012499911621996596
2015-10-26,14.350666999816896,14.392000198364258,14.0,14.092000007629396,50871000.0,2.6637964219489074,0.02950887527409196,0.029081868404440048
2015-10-27,14.023332595825195,14.473333358764648,13.833999633789062,14.322667121887209,52791000.0,2.6407225563428183,-0.022809699646425985,-0.02307386560608915
2015-10-28,14.197333335876465,14.229999542236328,13.886667251586914,14.087332725524902,40929000.0,2.6530541537237187,0.012407945034625278,0.012331597380900394
2015-10-29,14.108667373657228,14.25,14.042667388916016,14.116666793823242,27075000.0,2.646789315880525,-0.006245254663083677,-0.00626483784319376
2015-10-30,13.795332908630373,14.108667373657228,13.592666625976562,14.026666641235352,66583500.0,2.6243303399355393,-0.022208650663342766,-0.022458975944985582
2015-11-02,14.252667427062988,14.386667251586914,13.814666748046877,13.928000450134276,58918500.0,2.6569440770612665,0.033151394131743395,0.03261373712572713
2015-11-03,13.890000343322754,14.29599952697754,13.850000381469728,14.256667137145996,124987500.0,2.631169181483513,-0.025445558566223325,-0.025774895577753476
2015-11-04,15.44200038909912,15.515999794006348,15.013333320617676,15.133333206176758,190896000.0,2.73709109508408,0.11173506172895431,0.10592191360056713
2015-11-05,15.451333045959473,15.638667106628418,15.279333114624023,15.371999740600586,67452000.0,2.7376952809136132,0.0006043683865557536,0.0006041858295331437
2015-11-06,15.490667343139648,15.557332992553713,15.300000190734863,15.380000114440918,36679500.0,2.7402377356918346,0.0025456895572166793,0.002542454778221348
2015-11-09,15.022000312805176,15.53266716003418,14.95400047302246,15.53266716003418,57763500.0,2.7095158140869575,-0.030254799225420848,-0.030721921604877078
2015-11-10,14.43333339691162,14.91333293914795,14.405332565307615,14.898667335510254,69255000.0,2.6695403507452964,-0.03918698599624981,-0.03997546334166113
2015-11-11,14.60533332824707,14.631999969482422,14.241999626159668,14.517999649047852,50217000.0,2.6813867584650635,0.011916854312549408,0.011846407719767083
2015-11-12,14.196000099182127,14.600000381469728,14.177332878112791,14.523332595825195,43738500.0,2.652960241770875,-0.028026284636262444,-0.028426516694188386
2015-11-13,13.812666893005373,14.199333190917969,13.767999649047852,14.196666717529297,51454500.0,2.625586061956496,-0.027002902472425205,-0.02737417981437895
2015-11-16,14.28733253479004,14.33199977874756,13.720000267028809,13.739333152770996,43881000.0,2.6593733079526767,0.0343645181239427,0.03378724599618055
2015-11-17,14.266667366027832,14.399999618530272,14.09333324432373,14.346667289733888,32230500.0,2.6579258629402824,-0.0014463979691022866,-0.001447445012394244
2015-11-18,14.73799991607666,14.7586669921875,14.16800022125244,14.300000190734863,42178500.0,2.690429186650457,0.033037326654939525,0.03250332371017439
2015-11-19,14.786666870117188,15.079333305358888,14.686667442321776,14.702667236328123,37566000.0,2.693725887573109,0.0033021410176179433,0.003296700922652107
2015-11-20,14.667332649230955,15.0,14.238666534423828,14.899333000183104,66010500.0,2.6856227521213545,-0.008070393546729449,-0.00810313545175445
2015-11-23,14.516667366027832,14.612000465393066,14.312000274658203,14.489999771118164,37893000.0,2.6752974628068302,-0.010272166508136227,-0.010325289314524255
2015-11-24,14.550000190734863,14.733332633972168,14.333333015441896,14.357999801635742,37204500.0,2.6775910067264266,0.0022961761034103745,0.0022935439195963525
2015-11-25,15.309332847595217,15.388667106628418,14.69200038909912,14.755999565124512,59862000.0,2.728462632468991,0.052187810783939304,0.05087162574256432
2015-11-27,15.440667152404783,15.483332633972168,15.133999824523926,15.404000282287598,29241000.0,2.7370047530157744,0.008578708564050741,0.008542120546783494
2015-11-30,15.350666999816896,15.618666648864746,15.272000312805176,15.452667236328123,39897000.0,2.7311589258459636,-0.005828773569144019,-0.005845827169810747
2015-12-01,15.812666893005373,15.866666793823242,15.403332710266112,15.404000282287598,56010000.0,2.7608113209304044,0.03009640513952827,0.02965239508444073
2015-12-02,15.465999603271484,15.90666675567627,15.415332794189451,15.800000190734863,44722500.0,2.738644040535187,-0.021923391675773174,-0.022167280395217315
2015-12-03,15.513999938964844,15.829999923706056,15.333333015441896,15.6986665725708,44094000.0,2.7417428381344813,0.0031036038358105422,0.003098797599294212
2015-12-04,15.358667373657228,15.5513334274292,15.177332878112791,15.497332572937012,38604000.0,2.7316799644281766,-0.010012412396462889,-0.010062873706304654
2015-12-07,15.408666610717772,15.708666801452637,15.076666831970217,15.18000030517578,47163000.0,2.7349301180553858,0.003255441103327872,0.0032501536272091514
2015-12-08,15.114666938781738,15.25333309173584,14.946666717529297,15.16800022125244,40314000.0,2.715665592843539,-0.019080150110557748,-0.019264525211846628
2015-12-09,14.968000411987305,15.166666984558104,14.714667320251465,15.113332748413086,45867000.0,2.7059146164963273,-0.009703589724369799,-0.009750976347211893
2015-12-10,15.137999534606934,15.232666969299316,14.90933322906494,14.980667114257812,31075500.0,2.71720810814361,0.011357503870956798,0.01129349164728266
2015-12-11,14.468000411987305,15.050000190734863,14.442667007446287,15.015999794006348,49030500.0,2.671939342565612,-0.044259422857554354,-0.04526876557799797
2015-12-14,14.571999549865724,14.727999687194824,14.324666976928713,14.500666618347168,42406500.0,2.6791018482559603,0.007188217785247808,0.007162505690348375
2015-12-15,14.739333152770996,14.814666748046877,14.533332824707031,14.788000106811523,33666000.0,2.6905196450845446,0.011483228662796163,0.011417796828584237
2015-12-16,15.633999824523926,15.658666610717772,14.715332984924316,14.80666732788086,76564500.0,2.749448018574135,0.06069926383234869,0.058928373489590236
2015-12-17,15.559332847595217,15.850666999816896,15.320667266845703,15.595999717712402,49479000.0,2.7446606417124793,-0.004775935638145823,-0.0047873768616555346
2015-12-18,15.36400032043457,15.726667404174805,15.28600025177002,15.526000022888184,45213000.0,2.7320271313398523,-0.012554042584855152,-0.012633510372626944
2015-12-21,15.503999710083008,15.722000122070312,15.405332565307615,15.446000099182127,29298000.0,2.7410980364489137,0.009112170445755297,0.009070905109061389
2015-12-22,15.329999923706056,15.770000457763672,15.308667182922363,15.666000366210938,29422500.0,2.729811687906949,-0.011222896648004355,-0.011286348541964752
2015-12-23,15.313332557678224,15.563332557678224,15.208666801452637,15.478667259216309,23325000.0,2.72872385794057,-0.001087238493853948,-0.001087829966378795
2015-12-24,15.371333122253418,15.458666801452637,15.218667030334473,15.370667457580566,10620000.0,2.732504289134262,0.003787586036986479,0.003780431193691758
2015-12-28,15.263333320617676,15.465332984924316,15.03600025177002,15.432666778564451,28519500.0,2.725453437167809,-0.007026053028503343,-0.007050851966452942
2015-12-29,15.812666893005373,15.847999572753906,15.303333282470703,15.337332725524902,36094500.0,2.7608113209304044,0.035990406607032455,0.03535788376259541
2015-12-30,15.87266731262207,16.242000579833984,15.711333274841309,15.773332595825195,55468500.0,2.7645985930446857,0.003794452891639599,0.003787272114281315
2015-12-31,16.000667572021484,16.229999542236328,15.891332626342772,15.900667190551758,40725000.0,2.7726304446207335,0.008064193426244648,0.0080318515760478
2016-01-04,14.894000053405762,15.425333023071287,14.600000381469728,15.381333351135254,102406500.0,2.700958450874177,-0.06916383417344563,-0.07167199374655642
2016-01-05,14.895333290100098,15.12600040435791,14.666666984558104,15.09066677093506,47802000.0,2.7010479618867165,8.951501876963697e-05,8.951101253940053e-05
2016-01-06,14.602666854858398,14.670000076293944,14.398667335510254,14.666666984558104,56686500.0,2.6812041733254195,-0.019648196488239345,-0.019843788561296982
2016-01-07,14.376667022705078,14.562666893005373,14.244667053222656,14.279333114624023,53314500.0,2.66560654675666,-0.015476613580219345,-0.015597626568759626
2016-01-08,14.06666660308838,14.696000099182127,14.0513334274292,14.52400016784668,54421500.0,2.643807927854073,-0.021562746019443413,-0.02179861890258694
2016-01-11,13.856666564941406,14.296667098999023,13.533332824707031,14.267333030700684,61371000.0,2.628766457255186,-0.014928912731952293,-0.015041470598887052
2016-01-12,13.998000144958496,14.249333381652832,13.687333106994627,14.106666564941406,46378500.0,2.6389144726230054,0.01019968109607805,0.010148015367819507
2016-01-13,13.354000091552734,14.17666721343994,13.333333015441896,14.133999824523926,61896000.0,2.5918159722915055,-0.04600657570629507,-0.04709850033149987
2016-01-14,13.745332717895508,14.0,12.892000198364258,13.480667114257812,97360500.0,2.620699327791717,0.029304524761110118,0.028883355500211483
2016-01-15,13.666000366210938,13.67133331298828,13.149999618530272,13.264666557312012,83679000.0,2.6149110231558157,-0.005771584676250496,-0.005788304635901298
2016-01-19,13.64799976348877,14.031332969665527,13.385333061218262,13.913999557495115,60580500.0,2.613592973419954,-0.0013171814898143008,-0.0013180497358615817
2016-01-20,13.24666690826416,13.41866683959961,12.75,13.293333053588867,87579000.0,2.583745966693922,-0.02940598345394596,-0.02984700672603191
2016-01-21,13.33133316040039,13.548666954040527,13.001333236694336,13.436667442321776,47493000.0,2.590117141222785,0.006391513633018819,0.0063711745288626
2016-01-22,13.50333309173584,13.699999809265137,13.268667221069336,13.653332710266112,46861500.0,2.6029365506547966,0.012901930307042342,0.012819409432011764
2016-01-25,13.092000007629396,13.571332931518556,13.058667182922363,13.337332725524902,40480500.0,2.5720013572216867,-0.030461596504509192,-0.03093519343310991
2016-01-26,12.904000282287598,13.187999725341797,12.592000007629396,13.113332748413086,74463000.0,2.5575373626988838,-0.0143598934641187,-0.014463994522802892
2016-01-27,12.538000106811523,12.883999824523926,12.38466739654541,12.825332641601562,54258000.0,2.528764041370801,-0.028363311180212625,-0.028773321328082968
2016-01-28,12.646666526794434,12.751999855041504,12.160667419433594,12.719332695007324,68892000.0,2.5373936647787505,0.00866696594809202,0.008629623407949705
2016-01-29,12.74666690826416,12.916000366210938,12.538666725158691,12.66333293914795,42784500.0,2.545269818468869,0.007907252180474389,0.007876153690118404
2016-02-01,13.129332542419434,13.3013334274292,12.18333339691162,12.583999633789062,79464000.0,2.5748488524772264,0.030020838930620908,0.029579034008357485
2016-02-02,12.185333251953123,12.874667167663574,12.01533317565918,12.82800006866455,86604000.0,2.5002330360633076,-0.07190002137704654,-0.07461581641391879
2016-02-03,11.565333366394045,12.262666702270508,11.345333099365234,12.239333152770996,118971000.0,2.44801212072356,-0.050880831302640206,-0.05222091533974771
2016-02-04,11.68866729736328,11.732000350952148,11.13266658782959,11.380000114440918,65781000.0,2.4586197653377857,0.010664105137480284,0.010607644614225809
2016-02-05,10.84000015258789,11.533332824707031,10.515999794006348,11.420000076293944,141564000.0,2.383243010087874,-0.0726059800647102,-0.07537675524991183
2016-02-08,9.866000175476074,10.476667404174805,9.733332633972168,10.473333358764648,139695000.0,2.2890945205974855,-0.08985239514773324,-0.09414848949038834
2016-02-09,9.883333206176758,10.652667045593262,9.403332710266112,9.48799991607666,129774000.0,2.2908498239098667,0.0017568447590106118,0.0017553033123811623
2016-02-10,9.57800006866455,10.33133316040039,9.449333190917969,10.033332824707031,156097500.0,2.259468809089404,-0.03089374112383303,-0.03138101482046274
2016-02-11,10.031332969665527,10.883999824523926,9.800000190734863,10.133333206176758,213786000.0,2.3057134914153887,0.04733064290572564,0.046244682325984776
2016-02-12,10.06933307647705,10.46733283996582,9.579999923706056,10.333333015441896,108537000.0,2.3094944757862126,0.0037881413094784655,0.003780984370823859
2016-02-16,10.344667434692385,10.863332748413086,10.27400016784668,10.579999923706056,83907000.0,2.336471163236821,0.02734385248001603,0.026976687450608328
2016-02-17,11.245332717895508,11.28933334350586,10.445332527160645,10.600000381469728,87378000.0,2.419953173047861,0.08706565860035353,0.08348200981104004
2016-02-18,11.118000030517578,11.529999732971191,10.98466682434082,11.494667053222656,58314000.0,2.408565419276158,-0.011323158733693717,-0.011387753771702869
2016-02-19,11.10533332824707,11.166000366210938,10.833333015441896,10.910667419433594,44391000.0,2.4074254729469824,-0.0011392968371775059,-0.0011399463291756895
2016-02-22,11.849332809448242,11.927332878112791,11.32333278656006,11.341333389282228,75901500.0,2.4722715629959184,0.06699479062990088,0.06484609004893604
2016-02-23,11.814000129699709,12.11533260345459,11.57866668701172,11.744000434875488,89766000.0,2.4692852798635188,-0.0029818286241702907,-0.002986283132399681
2016-02-24,11.93333339691162,11.966667175292969,11.189332962036133,11.516667366027832,80934000.0,2.479335610066334,0.010101004393246349,0.010050330202815427
2016-02-25,12.495332717895508,12.567999839782717,11.68000030517578,11.90999984741211,86260500.0,2.5253551920152684,0.047094914915335906,0.046019581948934185
2016-02-26,12.689332962036133,12.800000190734863,12.333333015441896,12.579999923706056,90976500.0,2.540761716281411,0.015525816600528097,0.01540652426614253
2016-02-29,12.795332908630373,13.09000015258789,12.614666938781738,12.826666831970217,67485000.0,2.5490804879235562,0.008353468768718564,0.00831877164214534
2016-03-01,12.423333168029783,13.063332557678224,12.18000030517578,12.949999809265137,100683000.0,2.5195764115171637,-0.02907308025957478,-0.02950407640639252
2016-03-02,12.555999755859377,12.567999839782717,12.100000381469728,12.248666763305664,72936000.0,2.530198619535567,0.010678823954508365,0.010622208018403079
2016-03-03,13.04933261871338,13.161333084106444,12.281332969665527,12.552000045776367,72435000.0,2.5687369921325147,0.039290607872446426,0.03853837259694792
2016-03-04,13.402667045593262,13.60200023651123,13.166666984558104,13.199999809265137,97336500.0,2.595453720405604,0.02707681972740761,0.026716728273089352
2016-03-07,13.685999870300291,13.979999542236328,13.15999984741211,13.178667068481444,79941000.0,2.6163734030534895,0.021140033080220944,0.020919682647885463
2016-03-08,13.506667137145996,13.833333015441896,13.479999542236328,13.56666660308838,62680500.0,2.6031834255454913,-0.013103370952345372,-0.013189977507998218
2016-03-09,13.914667129516602,13.958000183105469,13.519332885742188,13.63466739654541,48129000.0,2.6329434729897208,0.030207303417474796,0.029760047444229443
2016-03-10,13.678667068481444,14.219332695007324,13.378000259399414,14.0,77887500.0,2.6158374709326444,-0.016960525094742773,-0.017106002057076353
2016-03-11,13.833333015441896,13.961333274841309,13.68866729736328,13.862000465393066,50146500.0,2.627081115588439,0.011307091998520535,0.011243644655794416
2016-03-14,14.34333324432373,14.447999954223633,14.042667388916016,14.17666721343994,60985500.0,2.6632852519767556,0.036867487272411514,0.036204136388316766
2016-03-15,14.555999755859377,14.597999572753906,14.100000381469728,14.284667015075684,47707500.0,2.6780032629774055,0.014826854254383903,0.014718011000649955
2016-03-16,14.795332908630373,14.838666915893556,14.468000411987305,14.533332824707031,52750500.0,2.69431178702723,0.01644223390939903,0.016308524049824413
2016-03-17,15.092000007629396,15.233332633972168,14.666666984558104,14.764666557312012,56743500.0,2.71416480260759,0.02005139734476491,0.01985301558036001
2016-03-18,15.515999794006348,15.631999969482422,15.20400047302246,15.273332595825195,70677000.0,2.741871736301512,0.02809434045604342,0.027706933693921965
2016-03-21,15.887999534606934,15.991999626159668,15.666666984558104,15.689332962036133,79617000.0,2.765564078010705,0.023975234953553137,0.023692341709192988
2016-03-22,15.616000175476074,15.932666778564451,15.503999710083008,15.814000129699709,64740000.0,2.748296040907678,-0.01711979903690175,-0.017268037103026934
2016-03-23,14.838666915893556,15.648667335510254,14.802000045776367,15.4913330078125,74232000.0,2.6972364032388425,-0.0497780001823559,-0.05105963766883548
2016-03-24,15.18333339691162,15.259332656860352,14.333333015441896,14.385333061218262,74413500.0,2.720198339225231,0.02322759065700808,0.022961935986388404
2016-03-28,15.350666999816896,15.654000282287598,15.0,15.440667152404783,58885500.0,2.7311589258459636,0.011020873910291273,0.010960586620732737
2016-03-29,15.342000007629396,15.491999626159668,15.022000312805176,15.326000213623049,60214500.0,2.730594166034393,-0.0005646003647661324,-0.0005647598115707808
2016-03-30,15.12600040435791,15.699999809265137,15.100000381469728,15.672666549682615,60495000.0,2.7164151441664774,-0.01407897296076599,-0.01417902186791542
2016-03-31,15.317999839782717,15.82800006866455,15.000666618347168,15.28933334350586,120193500.0,2.729028597027989,0.012693337980441255,0.012613452861511387
2016-04-01,15.839332580566406,16.52666664123535,15.550000190734863,16.32200050354004,239962500.0,2.762496250433321,0.03403399570678434,0.033467653405331976
2016-04-04,16.465999603271484,16.808000564575195,16.242666244506836,16.607999801635742,202129500.0,2.8012976247824337,0.039563979070301736,0.038801374349112905
2016-04-05,17.031333923339844,17.104000091552734,16.0,16.03333282470703,149230500.0,2.835054819460322,0.03433343457363125,0.03375719467788807
2016-04-06,17.69466781616211,17.849332809448242,16.89666748046875,16.931333541870117,175582500.0,2.873263340869711,0.038947853163352475,0.03820852140938902
2016-04-07,17.14666748046875,17.95599937438965,16.96733283996582,17.76333236694336,132843000.0,2.841803838722494,-0.030969800698537053,-0.0314595021472166
2016-04-08,16.67133331298828,17.38800048828125,16.534666061401367,17.366666793823242,110458500.0,2.8136906763469907,-0.02772166475041915,-0.028113162375503542
2016-04-11,16.661333084106445,17.266000747680664,16.35333251953125,16.733333587646484,137425500.0,2.813090650590711,-0.0005998457768249255,-0.0006000257562797096
2016-04-12,16.521333694458008,16.786666870117188,16.242000579833984,16.633333206176758,86448000.0,2.8046524969442195,-0.008402652353309281,-0.008438153646491475
2016-04-13,16.968666076660156,17.03333282470703,16.488666534423828,16.567333221435547,73884000.0,2.831368471363461,0.0270760454618868,0.02671597441924156
2016-04-14,16.790666580200195,17.12266731262207,16.73666763305664,16.866666793823242,61983000.0,2.8208231713258156,-0.010489893292484176,-0.010545300037645422
2016-04-15,16.96733283996582,16.97333335876465,16.607999801635742,16.753999710083008,56286000.0,2.83128989776978,0.010521694235412493,0.01046672644396418
2016-04-18,16.92533302307129,17.220666885375977,16.777332305908203,16.815332412719727,64071000.0,2.828811495004837,-0.002475334060495493,-0.002478402764942711
2016-04-19,16.4913330078125,16.95800018310547,16.083332061767578,16.874666213989258,95362500.0,2.802834970648948,-0.02564203697895895,-0.02597652435588893
2016-04-20,16.6646671295166,16.910667419433594,16.100000381469727,16.417333602905273,77911500.0,2.813290737333789,0.010510619221744344,0.010455766684840828
2016-04-21,16.55266761779785,16.726667404174805,16.46066665649414,16.599332809448242,41746500.0,2.8065472741995356,-0.006720777009723511,-0.006743463134253336
2016-04-22,16.916667938232422,16.933332443237305,16.380666732788086,16.592666625976562,56794500.0,2.8282994044202328,0.021990432529629622,0.021752130220697108
2016-04-25,16.788000106811523,17.158666610717773,16.71733283996582,16.867332458496094,55054500.0,2.8206643518337176,-0.007605979610801672,-0.007635052586515201
2016-04-26,16.916000366210938,17.048667907714844,16.625999450683594,16.803333282470703,48357000.0,2.828259941259032,0.007624509088934195,0.007595589425314575
2016-04-27,16.764667510986328,17.0,16.626667022705078,16.850000381469727,48087000.0,2.8192735473914556,-0.008946136908751234,-0.008986393867576492
2016-04-28,16.513999938964844,16.89533233642578,16.496000289916992,16.656667709350586,37785000.0,2.8042085022992724,-0.014952135009967504,-0.015065045092183205
2016-04-29,16.05066680908203,16.562000274658203,15.854000091552734,16.542667388916016,81207000.0,2.7757503944502226,-0.028056989923414988,-0.028458107849049785
2016-05-02,16.1200008392334,16.21266746520996,15.654666900634766,16.100000381469727,57658500.0,2.780060789140106,0.004319697802968259,0.004310394689883257
2016-05-03,15.48799991607666,15.927332878112791,15.441332817077637,15.824000358581545,64533000.0,2.740065525115617,-0.03920601056164674,-0.03999526402448872
2016-05-04,14.837332725524902,15.630666732788086,14.69333267211914,15.352666854858398,130507500.0,2.697146486108119,-0.04201105333661326,-0.04291903900749805
2016-05-05,14.10200023651123,15.242667198181152,13.986000061035156,15.230667114257812,168822000.0,2.646316648068316,-0.04955961442777834,-0.05082983803980312
2016-05-06,14.32866668701172,14.424667358398438,13.87399959564209,14.05799961090088,85278000.0,2.662262194036859,0.016073354609201562,0.01594554596854314
2016-05-09,13.928000450134276,14.40999984741211,13.786666870117188,14.381333351135254,71646000.0,2.633901234784546,-0.02796256243720363,-0.0283609592523133
2016-05-10,13.912667274475098,13.964667320251465,13.666666984558104,13.83666706085205,61059000.0,2.6327997398519423,-0.0011008885097379961,-0.001101494932603586
2016-05-11,13.93066692352295,14.36533260345459,13.736666679382324,13.839332580566406,77428500.0,2.6340926634240462,0.0012937597581215154,0.0012929235721039767
2016-05-12,13.8186674118042,14.111332893371582,13.577333450317385,14.095999717712402,54757500.0,2.626020389074178,-0.00803978103371572,-0.008072274349868458
2016-05-13,13.84066677093506,14.079999923706056,13.779999732971191,13.85200023651123,42342000.0,2.6276111261197284,0.001592002938870074,0.001590737045550572
2016-05-16,13.88599967956543,14.210000038146973,13.861332893371582,13.876667022705078,44241000.0,2.6308811152549927,0.00327534138207608,0.0032699891352643284
2016-05-17,13.644000053405762,13.98799991607666,13.601332664489746,13.936667442321776,42654000.0,2.6132998684706297,-0.01742759842604591,-0.017581246784363014
2016-05-18,14.07800006866455,14.354000091552734,13.850000381469728,13.94333267211914,84262500.0,2.6446133000633765,0.03180885470243422,0.0313134315927468
2016-05-19,14.347332954406738,14.452667236328123,13.81999969482422,14.2413330078125,102994500.0,2.6635640680963406,0.01913147353519906,0.018950768032964138
2016-05-20,14.685333251953123,14.703332901000977,14.423333168029783,14.465999603271484,135106500.0,2.686849257750473,0.02355840619441185,0.0232851896541324
2016-05-23,14.414667129516602,14.84000015258789,14.390666961669922,14.657999992370604,76537500.0,2.668246238872067,-0.01843105074925855,-0.018603018878406097
2016-05-24,14.52733325958252,14.582667350769045,14.345333099365234,14.4399995803833,45207000.0,2.6760319273299267,0.007816075741021722,0.007785688457859763
2016-05-25,14.638667106628418,14.757332801818848,14.434000015258787,14.52733325958252,46902000.0,2.683666459759145,0.0076637497781955055,0.00763453242921841
2016-05-26,15.008000373840332,15.017333030700684,14.603333473205566,14.699999809265137,61086000.0,2.7085834171732723,0.02522997924071091,0.02491695741412725
2016-05-27,14.869333267211914,15.062000274658203,14.716667175292969,14.999333381652832,54754500.0,2.6993009220231174,-0.00923954578720032,-0.00928249515015489
2016-05-31,14.881999969482422,14.983332633972168,14.766667366027832,14.869333267211914,41835000.0,2.700152426924433,0.0008518675345341453,0.0008515049013153586
2016-06-01,14.637332916259766,14.826666831970217,14.459333419799805,14.76533317565918,44740500.0,2.683575314085656,-0.016440468601288782,-0.01657711283877683
2016-06-02,14.597332954406738,14.660667419433594,14.473999977111816,14.63933277130127,30492000.0,2.6808388376715957,-0.0027327356754038856,-0.0027364764140602738
2016-06-03,14.599332809448242,14.79599952697754,14.534000396728516,14.666666984558104,33435000.0,2.680975829687109,0.00013700139934802458,0.00013699201551320428
2016-06-06,14.711999893188477,14.726667404174805,14.363332748413086,14.533332824707031,33742500.0,2.6886634800418565,0.007717276207808599,0.0076876503547476105
2016-06-07,15.489333152770996,15.629332542419434,14.767999649047852,14.815999984741213,93204000.0,2.7401516033259132,0.05283668197567204,0.05148812328405672
2016-06-08,15.701333045959473,16.05666732788086,15.507332801818848,15.58666706085205,89580000.0,2.753745616135788,0.013686831518021192,0.013594012809874823
2016-06-09,15.290666580200195,15.68866729736328,15.137332916259766,15.665332794189451,67381500.0,2.7272426148180515,-0.026154878987485475,-0.02650300131773653
2016-06-10,14.586000442504885,15.197999954223633,14.56133270263672,15.15933322906494,90399000.0,2.6800621948996857,-0.04608472325253499,-0.04718041991836586
2016-06-13,14.524666786193848,15.0513334274292,14.510666847229004,14.633333206176758,62895000.0,2.675848361765287,-0.004204967396840731,-0.0042138331343988256
2016-06-14,14.330666542053224,14.813332557678224,14.16866683959961,14.592000007629396,53703000.0,2.662401754509447,-0.013356605490256523,-0.013446607255839904
2016-06-15,14.513333320617676,14.793333053588867,14.342000007629396,14.463333129882812,43627500.0,2.6750677662621554,0.012746565418183309,0.012666011752708428
2016-06-16,14.528667449951172,14.53600025177002,14.233332633972168,14.494667053222656,36604500.0,2.6761237631185426,0.0010565546173815221,0.0010559968563872424
2016-06-17,14.364666938781738,14.666000366210938,14.300000190734863,14.52066707611084,46689000.0,2.664771506557293,-0.011288062840889457,-0.011352256561249607
2016-06-20,14.646666526794434,14.916666984558104,14.548666954040527,14.633333206176758,53332500.0,2.684212768738589,0.019631474173017693,0.019441262181295826
2016-06-21,14.640666961669922,14.838000297546388,14.587332725524902,14.711999893188477,67935000.0,2.6838030649865696,-0.0004096198348979563,-0.00040970375201920817
2016-06-22,13.11066722869873,13.729999542236328,13.050000190734863,13.29800033569336,356136000.0,2.573426191118105,-0.10450341756812143,-0.11037687386846473
2016-06-23,13.09333324432373,13.170000076293944,12.808667182922363,13.04599952697754,151960500.0,2.5721031880200695,-0.001322128315258908,-0.0013230030980353469
2016-06-24,12.876667022705078,13.008000373840332,12.648667335510254,12.670000076293944,105397500.0,2.5554169156599693,-0.016547827629193046,-0.01668627236010023
2016-06-27,13.236666679382324,13.253999710083008,12.524666786193848,12.723999977111816,108081000.0,2.5829907574356894,0.027957518513328727,0.027573841775720087
2016-06-28,13.452667236328123,13.603333473205566,13.293999671936035,13.459333419799805,93186000.0,2.599177393921198,0.016318349791359932,0.016186636485508554
2016-06-29,14.012666702270508,14.118666648864746,13.533332824707031,13.675333023071287,89923500.0,2.6399616850105114,0.041627392999816326,0.040784291089313474
2016-06-30,14.152000427246094,14.233332633972168,13.934666633605955,14.197999954223633,72646500.0,2.6498559870472866,0.009943412480724279,0.009894302036775215
2016-07-01,14.43333339691162,14.54933261871338,13.733332633972168,13.742667198181152,81000000.0,2.6695403507452964,0.019879378262587455,0.019684363698009744
2016-07-05,14.26533317565918,14.302666664123535,13.866666793823242,13.982000350952148,77629500.0,2.6578323405552906,-0.011639738141737022,-0.01170801019000578
2016-07-06,14.29599952697754,14.34866714477539,13.93333339691162,14.0,73798500.0,2.6599797447693776,0.002149711537805965,0.0021474042140869898
2016-07-07,14.395999908447266,14.541333198547363,14.20066738128662,14.206666946411133,54180000.0,2.666950383857189,0.006994990541306034,0.006970639087811481
2016-07-08,14.45199966430664,14.654000282287598,14.300000190734863,14.520000457763672,61122000.0,2.670832790057234,0.0038899525017721537,0.0038824062000450965
2016-07-11,14.985333442687988,15.118666648864746,14.633999824523926,14.663999557495115,81447000.0,2.7070719522853564,0.036903805062947104,0.03623916222812218
2016-07-12,14.976667404174805,15.166666984558104,14.881333351135254,14.9399995803833,68569500.0,2.7064934836577685,-0.0005783013468687592,-0.0005784686275878137
2016-07-13,14.835332870483398,15.03933334350586,14.685999870300291,15.033332824707031,53506500.0,2.6970116916766544,-0.009436981531152133,-0.009481791981114096
2016-07-14,14.768667221069336,14.996000289916992,14.736666679382324,14.874667167663574,40137000.0,2.692507856931488,-0.004493707690691684,-0.004503834745166468
2016-07-15,14.69333267211914,14.850000381469728,14.642666816711426,14.834667205810549,33513000.0,2.6873938311755823,-0.005100971389125797,-0.005114025755905693
2016-07-18,15.083333015441896,15.13933277130127,14.553333282470703,14.642666816711426,51181500.0,2.71359036040215,0.026542674288099866,0.026196529226567566
2016-07-19,15.017333030700684,15.273332595825195,14.983332633972168,15.0,46726500.0,2.709205069365117,-0.004375689688323137,-0.004385291037032779
2016-07-20,15.223999977111816,15.31999969482422,15.0,15.097999572753906,38527500.0,2.722873128490421,0.013761894071912417,0.013668059125303778
2016-07-21,14.699999809265137,15.1899995803833,14.606666564941406,15.06666660308838,66430500.0,2.6878474808095296,-0.03441934896442955,-0.035025647680891225
2016-07-22,14.817999839782717,14.966667175292969,14.592000007629396,14.79933261871338,38695500.0,2.6958426471821233,0.008027213064534022,0.007995166372593676
2016-07-25,15.333999633789062,15.425999641418455,14.758000373840332,14.817999839782717,67360500.0,2.7300725612544188,0.03482249963460071,0.034229914072295475
2016-07-26,15.300666809082031,15.333333015441896,15.020000457763672,15.179332733154297,51450000.0,2.7278964097416525,-0.002173785411705653,-0.002176151512766289
2016-07-27,15.232666969299316,15.557332992553713,15.128000259399414,15.28933334350586,43335000.0,2.723442264465588,-0.0044442402825445315,-0.0044541452760644695
2016-07-28,15.37399959564209,15.383999824523926,15.106666564941406,15.196666717529297,36286500.0,2.7326777446255277,0.0092782587991731,0.00923548015993969
2016-07-29,15.652667045593262,15.685333251953123,15.349332809448242,15.380000114440918,46062000.0,2.750641320715393,0.0181258915884297,0.017963576089865096
2016-08-01,15.333999633789062,15.775333404541016,15.291999816894531,15.699999809265137,60244500.0,2.7300725612544188,-0.02035866545145193,-0.02056875946097403
2016-08-02,15.146666526794434,15.324666976928713,14.760000228881836,15.291333198547363,59016000.0,2.7177804765102636,-0.012216845667703868,-0.012292084744155218
2016-08-03,15.052666664123535,15.313332557678224,14.947333335876465,15.157999992370604,58317000.0,2.7115551624840775,-0.006205976906180188,-0.006225314026186091
2016-08-04,15.37399959564209,15.390666961669922,14.803333282470703,15.04599952697754,62205000.0,2.7326777446255277,0.02134724289646428,0.02112258214145024
2016-08-05,15.335332870483398,15.466667175292969,15.15999984741211,15.333333015441896,48078000.0,2.730159503915788,-0.00251507260151429,-0.0025182407097394943
2016-08-08,15.077333450317385,15.30666732788086,15.072667121887209,15.199999809265137,33954000.0,2.71319252004206,-0.0168238552332044,-0.016966983873728303
2016-08-09,15.272000312805176,15.435999870300291,15.109999656677246,15.121333122253418,33117000.0,2.726021106905713,0.012911226187923397,0.012828586863653069
2016-08-10,15.043333053588867,15.324666976928713,14.974666595458984,15.215999603271484,35074500.0,2.7109349065748902,-0.014972973712197857,-0.015086200330822752
2016-08-11,14.994000434875488,15.17133331298828,14.894000053405762,15.07800006866455,28213500.0,2.7076501500841705,-0.003279367580152681,-0.003284756490719687
2016-08-12,15.040666580200195,15.109999656677246,14.935999870300291,15.02733325958252,27202500.0,2.710757638031604,0.003112321193226242,0.0031074879474335404
2016-08-15,15.03933334350586,15.300000190734863,14.995332717895508,15.067999839782717,30514500.0,2.710668991974517,-8.864212814152506e-05,-8.864605708724937e-05
2016-08-16,14.907333374023438,15.145999908447266,14.894000053405762,15.03266716003418,34006500.0,2.7018532646273803,-0.008776982760304364,-0.008815727347136537
2016-08-17,14.88266658782959,14.988666534423828,14.853333473205566,14.95533275604248,26806500.0,2.7001972195207813,-0.0016546746205348128,-0.0016560451065990023
2016-08-18,14.900667190551758,15.043999671936035,14.81933307647705,14.92133331298828,25717500.0,2.7014059898382934,0.001209501174802119,0.0012087703175120978
2016-08-19,15.0,15.011333465576172,14.835332870483398,14.902667045593262,24892500.0,2.70805020110221,0.006666333002271596,0.006644211263916677
2016-08-22,14.862000465393066,15.007332801818848,14.845333099365234,14.944666862487791,30982500.0,2.698807651049573,-0.009199968973795603,-0.009242550052637188
2016-08-23,14.989333152770996,15.232666969299316,14.853333473205566,14.954667091369627,71766000.0,2.7073388249856087,0.00856766810594789,0.008531173936035863
2016-08-24,14.841333389282228,15.143333435058594,14.814666748046877,15.136667251586914,38560500.0,2.697416084732672,-0.009873672296182745,-0.009922740252936713
2016-08-25,14.730667114257812,14.920000076293944,14.718000411987305,14.87399959564209,26437500.0,2.6899315189437605,-0.007456626175134207,-0.007484565788911546
2016-08-26,14.666000366210938,14.857333183288574,14.588000297546388,14.809332847595217,33585000.0,2.68553191464167,-0.004389940220988597,-0.00439960430209041
2016-08-29,14.346667289733888,14.69333267211914,14.333333015441896,14.67666721343994,48994500.0,2.663517670614825,-0.021773698929720586,-0.02201424402684493
2016-08-30,14.089332580566406,14.407333374023438,14.034667015075684,14.407333374023438,47533500.0,2.6454179564825293,-0.017936898094209286,-0.01809971413229583
2016-08-31,14.133999824523926,14.173333168029783,13.90999984741211,14.028667449951172,49147500.0,2.648583229853488,0.003170288138355737,0.003165273370958843
2016-09-01,13.38466739654541,14.07333278656006,13.366666793823242,13.934000015258787,119146500.0,2.594109827694237,-0.05301630375559707,-0.054473402159251005
2016-09-02,13.185333251953123,13.546667098999023,13.079999923706056,13.488666534423828,89661000.0,2.5791050945676095,-0.014892723045455414,-0.015004733126627645
2016-09-06,13.522000312805176,13.550000190734863,13.266667366027832,13.267999649047852,65859000.0,2.604318011801541,0.0255334510261378,0.02521291723393171
2016-09-07,13.447333335876465,13.766667366027832,13.380666732788086,13.699999809265137,54613500.0,2.5987808214001493,-0.0055218884189791595,-0.005537190401391889
2016-09-08,13.157333374023438,13.326000213623049,13.09066677093506,13.303333282470703,50668500.0,2.576979274211471,-0.021565611159450437,-0.021801547188678327
2016-09-09,12.964667320251465,13.32800006866455,12.91333293914795,13.272666931152344,56355000.0,2.5622277588273525,-0.014643244819832146,-0.014751515384118452
2016-09-12,13.220000267028809,13.424667358398438,12.9399995803833,13.0,55728000.0,2.581730854622391,0.019694523621018867,0.019503095795038394
2016-09-13,13.06999969482422,13.232666969299316,12.896666526794434,13.137332916259766,53841000.0,2.5703195042867977,-0.011346487834701158,-0.011411350335593262
2016-09-14,13.093999862670898,13.194666862487791,12.990667343139648,13.050000190734863,33817500.0,2.5721540995309584,0.0018362791436163928,0.0018345952441607416
2016-09-15,13.361332893371582,13.501333236694336,13.09333324432373,13.099332809448242,46158000.0,2.5923649305999894,0.020416452841336197,0.020210831069030988
2016-09-16,13.69333267211914,13.713333129882812,13.266667366027832,13.361332893371582,46617000.0,2.6169090481049393,0.02484780383791363,0.02454411750494989
2016-09-19,13.755999565124512,13.961999893188477,13.666666984558104,13.800000190734863,34492500.0,2.621475060956506,0.00457645297210707,0.004566012851566548
2016-09-20,13.642666816711426,13.850000381469728,13.593999862670898,13.789999961853027,36157500.0,2.613202147726521,-0.008238786856348712,-0.008272913229984802
2016-09-21,13.6813325881958,13.800000190734863,13.437333106994627,13.758000373840332,39502500.0,2.616032318868042,0.0028341798567572685,0.002830171141520843
2016-09-22,13.76200008392334,13.8186674118042,13.533332824707031,13.760000228881836,35743500.0,2.6219111768784815,0.005896172409194822,0.005878858010439636
2016-09-23,13.829999923706056,14.01200008392334,13.711333274841309,13.732666969299316,43578000.0,2.626840140160113,0.004941130603694166,0.004928963281631393
2016-09-26,13.932666778564451,14.06666660308838,13.766667366027832,13.766667366027832,35916000.0,2.6342362108592754,0.007423489184726018,0.0073960706991624825
2016-09-27,13.720666885375977,13.998666763305664,13.640666961669922,13.976667404174805,50598000.0,2.6189032279222957,-0.015216031256459761,-0.015332982936979711
2016-09-28,13.751333236694336,13.883333206176758,13.684000015258787,13.833999633789062,31326000.0,2.6211357820806835,0.002235048163077513,0.002232554158387856
2016-09-29,13.380000114440918,13.821999549865724,13.371999740600586,13.706666946411133,40905000.0,2.5937610632532153,-0.027003426930455432,-0.027374718827468225
2016-09-30,13.60200023651123,13.665332794189451,13.303333282470703,13.480667114257812,38794500.0,2.6102168581414213,0.016591937232549814,0.016455794888206032
2016-10-03,14.24666690826416,14.378000259399414,13.883333206176758,14.153332710266112,89998500.0,2.6565229781810684,0.047394990482537924,0.04630612003964707
2016-10-04,14.093999862670898,14.221332550048828,13.92133331298828,14.206666946411133,53122500.0,2.645749165161032,-0.010715983364832038,-0.010773813020036549
2016-10-05,13.897333145141602,14.210000038146973,13.874667167663574,14.149333000183104,28162500.0,2.631696961667395,-0.013953932130380098,-0.014052203493637005
2016-10-06,13.399999618530272,13.61400032043457,13.347332954406738,13.497332572937012,70551000.0,2.595254678488975,-0.03578625635704746,-0.03644228317841991
2016-10-07,13.107333183288574,13.42133331298828,13.053333282470703,13.399999618530272,52395000.0,2.573171858569799,-0.02184077937114126,-0.022082819919175822
2016-10-10,13.396666526794434,13.609333038330078,13.310667037963867,13.423333168029783,49744500.0,2.5950059093521762,0.02207415798926582,0.0218340507823771
2016-10-11,13.34000015258789,13.479999542236328,13.220666885375977,13.456666946411133,34926000.0,2.5907670519258503,-0.004229886150648454,-0.004238857426325904
2016-10-12,13.434000015258787,13.592000007629396,13.361332893371582,13.396666526794434,29560500.0,2.5977888079805065,0.007046466386483541,0.007021756054656159
2016-10-13,13.349332809448242,13.393333435058594,13.136667251586914,13.366666793823242,37419000.0,2.5914664067770192,-0.006302456879140772,-0.00632240120348726
2016-10-14,13.100666999816896,13.428667068481444,13.08666706085205,13.37733268737793,64048500.0,2.5726631449274864,-0.018627583354229316,-0.01880326184953285
2016-10-17,12.93066692352295,13.22599983215332,12.800000190734863,13.136667251586914,68311500.0,2.5596017709990586,-0.01297644435175116,-0.013061373928427766
2016-10-18,13.273332595825195,13.29800033569336,12.883999824523926,13.065999984741213,85207500.0,2.5857569544047947,0.02650023191602613,0.026155183405736082
2016-10-19,13.570667266845703,13.77733325958252,13.20400047302246,13.315999984741213,104868000.0,2.607910644844622,0.02240090564098618,0.0221536904398274
2016-10-20,13.273332595825195,13.533332824707031,13.136667251586914,13.474666595458984,76093500.0,2.5857569544047947,-0.021910099567979402,-0.0221536904398274
2016-10-21,13.339332580566406,13.437999725341797,13.160667419433594,13.239999771118164,44151000.0,2.5907170077940647,0.00497237481730628,0.004960053389269969
2016-10-24,13.517333030700684,13.596667289733888,13.350000381469728,13.399999618530272,41274000.0,2.603972790113451,0.013344029700076643,0.013255782319386178
2016-10-25,13.489333152770996,13.645999908447266,13.41333293914795,13.526666641235352,36675000.0,2.6018992362899698,-0.0020714054958987926,-0.002073553823481067
2016-10-26,13.482666969299316,13.54599952697754,13.34000015258789,13.399999618530272,84492000.0,2.6014049323023354,-0.0004941818395456377,-0.0004943039876343924
2016-10-27,13.600666999816896,14.24666690826416,13.44333267211914,14.089332580566406,196405500.0,2.610118835643567,0.008751979915121444,0.008713903341231788
2016-10-28,13.33133316040039,13.687999725341797,13.321999549865724,13.600000381469728,64201500.0,2.590117141222785,-0.019802987560840313,-0.020001694420782368
2016-10-31,13.182000160217283,13.499333381652832,13.053999900817873,13.499333381652832,70384500.0,2.578852274784775,-0.011201655407329314,-0.011264866438009946
2016-11-01,12.719332695007324,13.233332633972168,12.540666580200195,13.202667236328123,105900000.0,2.5431230954515156,-0.03509842661102902,-0.03572917933325925
2016-11-02,12.534667015075684,12.846667289733888,12.500666618347168,12.670000076293944,63801000.0,2.5284981668438293,-0.014518503789442305,-0.014624928607686272
2016-11-03,12.494667053222656,12.764666557312012,12.469332695007324,12.600000381469728,39795000.0,2.5253019175311464,-0.0031911467456550158,-0.0031962493126829195
2016-11-04,12.70400047302246,12.897333145141602,12.397333145141602,12.600000381469728,77190000.0,2.541916941738915,0.016753821362995858,0.016615024207768503
2016-11-07,12.880666732788086,12.952667236328123,12.670000076293944,12.906000137329102,58051500.0,2.555727484304467,0.013906348645120525,0.01381054256555192
2016-11-08,12.996000289916992,13.166000366210938,12.750666618347168,12.919333457946776,49014000.0,2.564641640115025,0.008954005217394645,0.0089141558105581
2016-11-09,12.670666694641112,12.800000190734863,12.263333320617676,12.458666801452637,122596500.0,2.5392896128887705,-0.025033363190080316,-0.025352027226254403
2016-11-10,12.356666564941406,12.77400016784668,12.027999877929688,12.736666679382324,101254500.0,2.514195720262112,-0.02478165808216759,-0.0250938926266584
2016-11-11,12.570667266845703,12.592000007629396,12.199999809265137,12.28266716003418,59827500.0,2.5313661052700724,0.017318643404319323,0.01717038500796031
2016-11-14,12.096667289733888,12.550000190734863,11.879332542419434,12.533332824707031,98283000.0,2.492929984064216,-0.037706827095961515,-0.03843612120585638
2016-11-15,12.251333236694336,12.428667068481444,12.136667251586914,12.185333251953123,58530000.0,2.5056347667170837,0.012785831275338833,0.012704782652867674
2016-11-16,12.26200008392334,12.315333366394045,12.080666542053224,12.17666721343994,51516000.0,2.5065050561846767,0.0008706682793555576,0.0008702894675929329
2016-11-17,12.577333450317385,12.63266658782959,12.140666961669922,12.232666969299316,73306500.0,2.5318962614206777,0.025716307636262092,0.025391205236001024
2016-11-18,12.334667205810549,12.866666793823242,12.333333015441896,12.710000038146973,78154500.0,2.512413769950605,-0.019293934240147914,-0.019482491470072638
2016-11-21,12.3013334274292,12.592666625976562,12.293999671936035,12.336000442504885,65415000.0,2.509707665236651,-0.0027024465131614273,-0.0027061047139542715
2016-11-22,12.744667053222656,12.764666557312012,12.247332572937012,12.38933277130127,84051000.0,2.5451129137695205,0.03603947721674805,0.03540524853286975
2016-11-23,12.87600040435791,13.042667388916016,12.600000381469728,12.707332611083984,73378500.0,2.555365144840562,0.010304965252273535,0.01025223107104134
2016-11-25,13.109999656677246,13.149333000183104,12.90933322906494,12.90933322906494,35491500.0,2.573375271587755,0.018173287121064252,0.018010126747193045
2016-11-28,13.074666976928713,13.289999961853027,12.970000267028809,13.031999588012695,67938000.0,2.570676539410838,-0.0026950938729077834,-0.0026987321769169625
2016-11-29,12.637999534606934,13.11533260345459,12.633333206176758,13.03733253479004,66589500.0,2.5367081115263646,-0.03339797817354073,-0.03396842788447341
2016-11-30,12.626667022705078,12.792667388916016,12.5,12.733332633972168,53206500.0,2.5358110078471072,-0.0008967014020552222,-0.0008971036792573273
2016-12-01,12.125332832336426,12.5686674118042,12.06666660308838,12.550000190734863,76896000.0,2.4952968865364022,-0.03970439621692412,-0.040514121310704976
2016-12-02,12.097999572753906,12.325332641601562,12.0,12.19200038909912,60634500.0,2.49304011436929,-0.002254227571355849,-0.0022567721671120644
2016-12-05,12.453332901000977,12.592666625976562,12.167332649230955,12.167332649230955,61083000.0,2.5219882899763357,0.029371246552803765,0.028948175607045545
2016-12-06,12.390000343322754,12.43866729736328,12.178667068481444,12.368000030517578,50874000.0,2.516889723350716,-0.0050855909965381585,-0.005098566625619583
2016-12-07,12.876667022705078,12.893333435058594,12.333333015441896,12.40999984741211,81928500.0,2.5554169156599693,0.03927898836940713,0.038527192309253167
2016-12-08,12.81933307647705,12.833333015441896,12.63599967956543,12.803333282470703,47911500.0,2.550954428023652,-0.004452545532701246,-0.004462487636317292
2016-12-09,12.812000274658203,12.922666549682615,12.720666885375977,12.724666595458984,40837500.0,2.5503822531844857,-0.0005720111783587001,-0.0005721748391662729
2016-12-12,12.82866668701172,12.961333274841309,12.745332717895508,12.853333473205566,36583500.0,2.551682251716163,0.0013008438960528945,0.0012999985316772822
2016-12-13,13.210000038146973,13.41866683959961,12.866666793823242,12.878666877746582,102358500.0,2.5809741214219684,0.0297250961802078,0.02929186970580533
2016-12-14,13.246000289916992,13.533332824707031,13.11733341217041,13.249333381652832,62263500.0,2.5836956419499226,0.0027252272268023514,0.0027215205279542687
2016-12-15,13.17199993133545,13.38266658782959,13.15933322906494,13.227333068847656,48294000.0,2.5780933593012003,-0.005586619127426196,-0.005602282648722312
2016-12-16,13.499333381652832,13.505999565124512,13.173333168029783,13.20533275604248,56953500.0,2.6026403050883666,0.02485070240083087,0.02454694578716632
2016-12-19,13.51533317565918,13.630000114440918,13.322667121887209,13.499333381652832,52321500.0,2.603824831711576,0.0011852284519540124,0.0011845266232093365
2016-12-20,13.919333457946776,13.93333339691162,13.5,13.536666870117188,70336500.0,2.633278769991618,0.029891995782626468,0.029453938280041836
2016-12-21,13.846667289733888,14.148667335510254,13.827333450317385,13.896666526794434,78114000.0,2.6280445747774883,-0.005220520683151042,-0.005234195214129489
2016-12-22,13.896666526794434,13.999333381652832,13.766667366027832,13.881333351135254,46666500.0,2.6316489931594313,0.00361092210958347,0.003604418381943031
2016-12-23,14.22266674041748,14.229999542236328,13.847332954406738,13.866666793823242,70057500.0,2.6548369412805686,0.023458878645067793,0.023187948121137225
2016-12-27,14.635333061218262,14.81666660308838,14.29466724395752,14.325332641601562,88735500.0,2.6834386777405994,0.029014693821664217,0.028601736460030835
2016-12-28,14.649333000183104,14.920000076293944,14.479999542236328,14.768667221069336,56737500.0,2.6843948054288598,0.0009565849240520397,0.0009561276882603664
2016-12-29,14.312000274658203,14.613332748413086,14.274666786193848,14.570667266845703,60675000.0,2.661098365397181,-0.02302717301331636,-0.023296440031678856
2016-12-30,14.246000289916992,14.5,14.112000465393066,14.420000076293944,69639000.0,2.6564761859069264,-0.0046115136580925364,-0.004622179490254563
2017-01-03,14.465999603271484,14.68866729736328,14.064000129699709,14.324000358581545,88849500.0,2.671801041002195,0.015442882835696947,0.015324855095268486
2017-01-04,15.13266658782959,15.199999809265137,14.28733253479004,14.31666660308838,168202500.0,2.7168557573356726,0.04608509628379487,0.045054716333477796
2017-01-05,15.116666793823242,15.165332794189451,14.796667098999023,15.094667434692385,88675500.0,2.715797896304717,-0.0010573016932267087,-0.0010578610309557313
2017-01-06,15.267333030700684,15.354000091552734,15.029999732971191,15.128666877746582,82918500.0,2.7257154497986416,0.009966895409707854,0.009917553493924647
2017-01-09,15.41866683959961,15.461333274841309,15.199999809265137,15.264666557312012,59692500.0,2.735578907821697,0.009912262252654847,0.00986345802305566
2017-01-10,15.324666976928713,15.466667175292969,15.12600040435791,15.466667175292969,54900000.0,2.72946375088004,-0.006096497424114333,-0.006115156941657318
2017-01-11,15.315333366394045,15.33199977874756,15.112000465393066,15.271332740783691,54762000.0,2.728854507360537,-0.0006090579683538655,-0.0006092435195030887
2017-01-12,15.305999755859377,15.380000114440918,15.038666725158691,15.27066707611084,56853000.0,2.728244892437081,-0.0006094291460314594,-0.0006096149234560144
2017-01-13,15.850000381469728,15.856666564941406,15.305999755859377,15.333333015441896,91395000.0,2.76316952439078,0.03554165910672369,0.034924631953699325
2017-01-17,15.70533275604248,15.997332572937012,15.624667167663574,15.779999732971191,69262500.0,2.754000320670796,-0.009127294759965987,-0.009169203719983976
2017-01-18,15.890666961669922,15.980667114257812,15.70533275604248,15.776666641235352,56535000.0,2.7657319533411293,0.011800718170465796,0.01173163267033317
2017-01-19,16.250667572021484,16.57866668701172,16.049999237060547,16.483333587646484,115984500.0,2.788133989287099,0.02265484584252664,0.02240203594596979
2017-01-20,16.315332412719727,16.399999618530273,16.200666427612305,16.36400032043457,63064500.0,2.7921053045064164,0.003979211340805033,0.003971315219317262
2017-01-23,16.594667434692383,16.72599983215332,16.366666793823242,16.389999389648438,93943500.0,2.809081404880285,0.017121013222806347,0.01697610037386843
2017-01-24,16.974000930786133,16.98666763305664,16.643333435058594,16.666667938232422,74482500.0,2.8316828163834757,0.022858758549190616,0.02260141150319095
2017-01-25,16.96466636657715,17.230667114257812,16.786666870117188,17.15399932861328,77139000.0,2.8311327320585624,-0.0005499330562692695,-0.0005500843249133247
2017-01-26,16.833999633789062,17.049333572387695,16.71666717529297,16.952667236328125,47281500.0,2.8234006290351403,-0.007702287210641479,-0.007732103023422088
2017-01-27,16.863332748413086,16.866666793823242,16.56800079345703,16.7586669921875,47494500.0,2.8251416049498133,0.0017424922931057463,0.0017409759146729265
2017-01-30,16.708667755126953,17.019332885742188,16.47333335876465,16.8353328704834,57016500.0,2.8159276120277643,-0.009171674163915622,-0.009213992922048941
2017-01-31,16.795333862304688,17.05933380126953,16.51333236694336,16.615999221801758,61741500.0,2.8211011015391807,0.005186895116227497,0.005173489511416385
2017-02-01,16.615999221801758,16.8799991607666,16.60333251953125,16.8700008392334,59382000.0,2.8103660397395394,-0.010677646659077555,-0.010735061799641343
2017-02-02,16.770000457763672,16.827999114990234,16.513999938964844,16.555999755859375,37497000.0,2.8195916031316988,0.009268250070681772,0.009225563392159408
2017-02-03,16.755332946777344,16.812000274658203,16.64533233642578,16.79400062561035,32800500.0,2.818716592479594,-0.0008746279419173941,-0.000875010652104713
2017-02-06,17.184667587280273,17.187999725341797,16.708667755126953,16.733333587646484,53437500.0,2.84401756692474,0.02562376061798921,0.025300974445146007
2017-02-07,17.165332794189453,17.333332061767578,17.094667434692383,17.21266746520996,63672000.0,2.8428918146733255,-0.0011251188300628323,-0.0011257522514145357
2017-02-08,17.472000122070312,17.55733299255371,17.079999923706055,17.156667709350586,58995000.0,2.8605996065491195,0.01786550436031553,0.017707791875793966
2017-02-09,17.946666717529297,18.07866668701172,17.74333381652832,17.75,117303000.0,2.887404399502462,0.027167272901938322,0.02680479295334237
2017-02-10,17.948667526245117,18.06333351135254,17.74066734313965,17.986000061035156,54295500.0,2.8875158796577547,0.00011148636943625334,0.00011148015529283128
2017-02-13,18.706666946411133,18.71933364868164,18.03400039672852,18.04933357238769,105444000.0,2.9288799815204163,0.04223151490536248,0.041364101862661595
2017-02-14,18.73200035095215,19.159332275390625,18.573999404907227,18.601999282836918,110178000.0,2.930233310056729,0.0013542446986194445,0.001353328536312759
2017-02-15,18.65066719055176,18.81599998474121,18.429332733154297,18.666667938232425,74218500.0,2.9258819197422596,-0.004341936732680685,-0.0043513903144694055
2017-02-16,17.93000030517578,18.666667938232425,17.899999618530273,18.50666618347168,106159500.0,2.886475304637442,-0.0386402737238839,-0.0394066151048178
2017-02-17,18.148666381835938,18.19266700744629,17.610000610351562,17.719999313354492,93856500.0,2.898597080426453,0.012195542272078752,0.012121775789011302
2017-02-21,18.49266624450684,18.76000022888184,18.267332077026367,18.36333274841309,85150500.0,2.917374234273564,0.018954553212526593,0.01877715384711065
2017-02-22,18.233999252319336,18.89666748046875,18.17333221435547,18.687332153320312,131325000.0,2.903287942157957,-0.013987544509128869,-0.014086292115606636
2017-02-23,17.06599998474121,17.643999099731445,17.03733253479004,17.600000381469727,223728000.0,2.8370881792202884,-0.06405612128285887,-0.06619976293766872
2017-02-24,17.133333206176758,17.21666717529297,16.68000030517578,16.8439998626709,122574000.0,2.8410258763714196,0.003945460066550499,0.003937697151131125
2017-02-27,16.415332794189453,16.55733299255371,16.134000778198242,16.544666290283203,171912000.0,2.798215824533574,-0.04190663914295778,-0.042810051837845364
2017-02-28,16.666000366210938,16.733333587646484,16.260000228881836,16.279333114624023,91171500.0,2.81337073793355,0.015270331412970961,0.015154913399975989
2017-03-01,16.667999267578125,16.989999771118164,16.607332229614258,16.94533348083496,72142500.0,2.813490669618409,0.00011993887695105343,0.00011993168485879835
2017-03-02,16.698667526245117,16.885332107543945,16.551332473754883,16.6473331451416,50277000.0,2.8153289273918123,0.0018399484050042325,0.0018382577734032957
2017-03-03,16.771333694458008,16.793333053588867,16.600000381469727,16.715999603271484,43791000.0,2.8196711012631077,0.004351614767985623,0.004342173871295429
2017-03-06,16.747333526611328,16.780000686645508,16.500667572021484,16.527332305908203,50332500.0,2.818239053157499,-0.0014310232140101187,-0.0014320481056087075
2017-03-07,16.57266616821289,16.926000595092773,16.55466651916504,16.794666290283203,51892500.0,2.8077547218270182,-0.010429562301419115,-0.010484331330480767
2017-03-08,16.45800018310547,16.67133331298828,16.35466766357422,16.46666717529297,55878000.0,2.800811692309142,-0.006918982373962046,-0.006943029517876287
2017-03-09,16.32666778564453,16.577333450317383,16.200000762939453,16.5086669921875,58189500.0,2.792799831392733,-0.007979851500776736,-0.008011860916409042
2017-03-10,16.246000289916992,16.433332443237305,16.200000762939453,16.413999557495117,45994500.0,2.7878467424742004,-0.0049408426009909245,-0.004953088918532522
2017-03-13,16.411333084106445,16.456666946411133,16.185333251953125,16.321332931518555,45339000.0,2.797972137884578,0.010176830680722393,0.010125395410377713
2017-03-14,17.200000762939453,17.20800018310547,16.40133285522461,16.407333374023438,113976000.0,2.844909428176351,0.04805628371511106,0.04693729029177307
2017-03-15,17.048667907714844,17.399999618530273,16.951332092285156,17.133333206176758,79962000.0,2.8360720720975547,-0.008798421425113223,-0.008837356078796432
2017-03-16,17.469999313354492,17.71666717529297,17.270666122436523,17.49333381652832,106983000.0,2.8604850848416996,0.024713450219121746,0.02441301274414487
2017-03-17,17.433332443237305,17.68866729736328,17.413333892822266,17.600000381469727,97462500.0,2.858384031345633,-0.002098847828182704,-0.002101053496066818
2017-03-20,17.461332321166992,17.636667251586914,17.254667282104492,17.373332977294922,54214500.0,2.8599888545544587,0.0016061116267274134,0.001604823208825934
2017-03-21,16.711999893188477,17.65333366394043,16.682666778564453,17.52199935913086,103629000.0,2.8161270178629576,-0.04291381746799239,-0.04386183669150112
2017-03-22,17.000667572021484,17.004667282104492,16.700666427612305,16.770666122436523,60889500.0,2.8332526122276516,0.017273078068332337,0.017125594364693963
2017-03-23,16.985332489013672,17.17799949645996,16.886667251586914,17.025999069213867,49803000.0,2.832350176870681,-0.00090202828464514,-0.0009024353569704324
2017-03-24,17.54400062561035,17.592666625976562,17.000667572021484,17.046667098999023,84709500.0,2.8647120467750913,0.03289120992821504,0.032361869904410145
2017-03-27,18.014667510986328,18.038000106811523,17.316667556762695,17.373332977294922,93462000.0,2.8911862877980608,0.026827796887382016,0.02647424102296947
2017-03-28,18.49666786193848,18.71199989318848,18.333332061767575,18.468000411987305,119814000.0,2.917590600290629,0.026755994839105623,0.02640431249256814
2017-03-29,18.492000579833984,18.63999938964844,18.369333267211918,18.55599975585937,55143000.0,2.9173382374819155,-0.00025233096789822884,-0.0002523628087134355
2017-03-30,18.527999877929688,18.799999237060547,18.48066711425781,18.535999298095703,62226000.0,2.9192830948021613,0.0019467497819007917,0.001944857320245852
2017-03-31,18.553333282470703,18.64533233642578,18.42133331298828,18.582000732421875,49419000.0,2.920649464688207,0.0013673037946848599,0.0013663698860457707
2017-04-03,19.90133285522461,19.933332443237305,18.972000122070312,19.12666702270508,208329000.0,2.9907867071370218,0.07265538500445645,0.0701372424488147
2017-04-04,20.24666786193848,20.320667266845703,19.635332107543945,19.792667388916016,152019000.0,3.0079902299849777,0.01735235570532212,0.0172035228479559
2017-04-05,19.666667938232425,20.32533264160156,19.61333274841309,20.13599967956543,118213500.0,2.978925219893494,-0.02864668535390913,-0.029065010091483767
2017-04-06,19.913333892822266,20.12933349609375,19.606666564941406,19.79199981689453,82809000.0,2.9913895522160505,0.01254233586312381,0.012464332322556615
2017-04-07,20.16933250427246,20.179332733154297,19.809999465942383,19.833332061767575,68694000.0,3.0041632579268214,0.012855637977449375,0.012773705710770855
2017-04-10,20.826000213623047,20.915332794189453,20.58066749572754,20.61000061035156,114967500.0,3.036202216365221,0.03255773135831275,0.03203895843839977
2017-04-11,20.58066749572754,20.89800071716309,20.36666679382324,20.892000198364254,85869000.0,3.024352164074656,-0.011780116939354768,-0.011850052290565127
2017-04-12,19.78933334350586,20.56333351135254,19.75466728210449,20.422666549682617,90760500.0,2.9851430725137638,-0.03845036378853883,-0.03920909156089225
2017-04-13,20.26666641235352,20.49266624450684,19.68666648864746,19.780000686645508,139269000.0,3.0089774877556654,0.024120725067492188,0.023834415241901663
2017-04-17,20.09600067138672,20.26666641235352,19.91200065612793,20.18000030517578,62080500.0,3.0005208236947607,-0.00842100706126847,-0.008456664060904728
2017-04-18,20.01666641235352,20.05599975585937,19.86000061035156,19.979999542236328,45535500.0,2.996565247152813,-0.0039477635540765554,-0.003955576541947892
2017-04-19,20.368000030517575,20.441333770751957,20.14066696166992,20.16399955749512,58470000.0,3.0139650433133607,0.017552054419372576,0.017399796160547876
2017-04-20,20.167333602905277,20.61000061035156,20.01533317565918,20.43400001525879,92241000.0,3.004064147040289,-0.009852043760390616,-0.00990089627307178
2017-04-21,20.37333297729492,20.426666259765625,20.027999877929688,20.13333320617676,67647000.0,3.0142268387144475,0.010214507204857615,0.01016269167415862
2017-04-24,20.53533363342285,20.703332901000977,20.40133285522461,20.61466789245605,76252500.0,3.022146994338768,0.007951603024820564,0.007920155624320468
2017-04-25,20.91933250427246,20.93199920654297,20.39066696166992,20.53333282470703,101065500.0,3.040673731626135,0.018699422064641924,0.0185267372873672
2017-04-26,20.67799949645996,20.96666717529297,20.600000381469727,20.82466697692871,70425000.0,3.0290703088130146,-0.011536362728744365,-0.011603422813120545
2017-04-27,20.57533264160156,20.87266731262207,20.5,20.779333114624023,52029000.0,3.0240929137034804,-0.004965028404995242,-0.004977395109534211
2017-04-28,20.9379997253418,20.98666763305664,20.53333282470703,20.655332565307617,67582500.0,3.0415656767794728,0.017626304762964562,0.017472763075992326
2017-05-01,21.52199935913086,21.81666755676269,20.98733329772949,20.992000579833984,132444000.0,3.069075638000803,0.027891854114518333,0.027509961221330315
2017-05-02,21.25933265686035,21.8439998626709,21.10400009155273,21.600000381469727,80742000.0,3.0567959828096773,-0.012204567888302154,-0.012279655191125727
2017-05-03,20.73466682434082,21.435333251953125,20.696666717529297,21.17799949645996,107001000.0,3.0318070252953553,-0.02467931806646917,-0.024988957514322063
2017-05-04,19.69733238220215,20.51799964904785,19.38400077819824,20.496000289916992,212280000.0,2.9804832145039435,-0.05002899014132822,-0.051323810791411795
2017-05-05,20.55666732788086,20.56999969482422,19.786666870117188,19.86666679382324,122659500.0,3.0231853325007294,0.04362697085089429,0.042702117996785915
2017-05-08,20.47933387756348,20.91933250427246,20.38800048828125,20.726667404174805,105097500.0,3.0194162741327455,-0.003761964382840044,-0.003769058367983913
2017-05-09,21.417333602905277,21.465999603271484,20.606666564941406,20.625333786010746,145147500.0,3.064200575614035,0.045802257580723316,0.044784301481289646
2017-05-10,21.68133354187012,21.700000762939453,21.20800018310547,21.437332153320312,86124000.0,3.0764516849136303,0.012326461540900224,0.012251109299595164
2017-05-11,21.540000915527344,21.733333587646484,21.30666732788086,21.559999465942383,71307000.0,3.069911714231832,-0.006518631617831172,-0.006539970681798124
2017-05-12,21.65399932861328,21.799999237060547,21.435333251953125,21.69866752624512,61824000.0,3.0751901638835006,0.005292405210798323,0.00527844965166846
2017-05-15,21.058666229248047,21.34666633605957,20.8353328704834,21.22533226013184,114330000.0,3.04731217275574,-0.027492985952879856,-0.02787799112776046
2017-05-16,21.13400077819824,21.33733367919922,21.00933265686035,21.172666549682617,62287500.0,3.050883154840937,0.0035773656379796126,0.0035709820851970164
2017-05-17,20.40733337402344,20.97533226013184,20.36666679382324,20.959333419799805,100678500.0,3.015894315371829,-0.034383807013219414,-0.034988839469108246
2017-05-18,20.87066650390625,20.929332733154297,20.35400009155273,20.46666717529297,84807000.0,3.0383446565593415,0.02270424662501891,0.022450341187512546
2017-05-19,20.722000122070312,21.100000381469727,20.68000030517578,21.03333282470703,70314000.0,3.031195943720416,-0.007123221570720428,-0.007148712838925597
2017-05-22,20.690000534057617,20.95800018310547,20.453332901000977,20.85333251953125,64938000.0,3.029650517569806,-0.0015442325945463908,-0.0015454261506100408
2017-05-23,20.257333755493164,20.715333938598636,20.23200035095215,20.69733238220215,64776000.0,3.0085168887532623,-0.020911878559512043,-0.02113362881654357
2017-05-24,20.68133354187012,20.733333587646484,20.36000061035156,20.43400001525879,75499500.0,3.0292315321777283,0.020930680784285505,0.02071464342446605
2017-05-25,21.121999740600582,21.131332397460938,20.520666122436523,20.73466682434082,75210000.0,3.0503151390432763,0.021307436381619915,0.021083606865548
2017-05-26,21.676000595092773,21.69933319091797,21.08733367919922,21.152000427246094,117033000.0,3.0762056851578614,0.026228617616507854,0.025890546114585078
2017-05-30,22.34000015258789,22.41866683959961,21.71733283996582,21.733333587646484,116743500.0,3.1063788004713095,0.030632936854847692,0.03017311531344813
2017-05-31,22.733999252319336,22.85933303833008,22.3439998626709,22.512666702270508,149451000.0,3.123861568376304,0.017636485991062267,0.01748276790499448
2017-06-01,22.691333770751957,22.992000579833984,22.48600006103516,22.933332443237305,114120000.0,3.121983079380222,-0.0018767257398860648,-0.0018784889960818951
2017-06-02,22.656667709350582,22.858667373657227,22.39533233642578,22.65133285522461,83853000.0,3.1204541887115007,-0.001527722510787699,-0.0015288906687214165
2017-06-05,23.15466690063477,23.22933387756348,22.28066635131836,22.56666755676269,101766000.0,3.142196354194811,0.021980248714097428,0.021742165483310316
2017-06-06,23.523332595825195,23.965999603271484,22.6646671295166,22.979999542236328,166302000.0,3.1579928049924333,0.01592187427150238,0.015796450797622263
2017-06-07,23.976667404174805,24.03333282470703,23.676000595092773,23.756000518798828,140970000.0,3.1770811659705656,0.019271708483604266,0.01908836097813227
2017-06-08,24.666667938232425,24.793333053588867,24.014667510986328,24.25,135922500.0,3.205452856086022,0.028777999979157975,0.02837169011545626
2017-06-09,23.821332931518555,25.124666213989254,23.65333366394043,24.961332321166992,258921000.0,3.170581520863574,-0.034270336343387164,-0.0348713352224479
2017-06-12,23.93400001525879,24.299999237060547,23.374666213989254,23.86599922180176,157765500.0,3.1753000427888605,0.004729671679755576,0.004718521925286545
2017-06-13,25.06333351135254,25.06666755676269,24.44066619873047,24.507999420166016,177118500.0,3.2214059618246003,0.04718532194258196,0.046105919035739795
2017-06-14,25.37733268737793,25.61666679382324,25.08733367919922,25.4060001373291,192276000.0,3.2338563617033977,0.012528228772248573,0.01245039987879748
2017-06-15,25.022666931152344,25.03066635131836,24.432666778564453,24.833332061767575,156397500.0,3.21978209133076,-0.013975690849574174,-0.014074270372637532
2017-06-16,24.76000022888184,25.200666427612305,24.67333221435547,25.19866752624512,100965000.0,3.2092294570604114,-0.01049715056325562,-0.010552634270348804
2017-06-19,24.65333366394043,25.11333274841309,24.520000457763672,25.0,98239500.0,3.2049121312610533,-0.004308019545855468,-0.004317325799358063
2017-06-20,24.81599998474121,25.2586669921875,24.648666381835938,25.1113338470459,111580500.0,3.211488605819306,0.006598147050542957,0.00657647455825261
2017-06-21,25.09333229064941,25.132667541503903,24.534666061401367,24.956666946411133,73848000.0,3.222602165056785,0.01117554424882039,0.01111355923747892
2017-06-22,25.507333755493164,25.666667938232425,24.90466690063477,25.19933319091797,112947000.0,3.238966009070564,0.016498465012477537,0.016363844013778994
2017-06-23,25.56333351135254,25.79933357238769,25.290000915527344,25.49666786193848,96687000.0,3.2411590400725077,0.0021954374532506815,0.0021930310019437904
2017-06-26,25.166000366210938,25.796667098999023,24.87333297729492,25.779333114624023,99061500.0,3.2254938917215896,-0.015543088109582714,-0.015665148350918034
2017-06-27,24.15800094604492,25.09333229064941,24.134666442871094,25.09333229064941,104946000.0,3.184615627343816,-0.04005401754342364,-0.04087826437777364
2017-06-28,24.74933242797852,24.78266716003418,24.167999267578125,24.44533348083496,94537500.0,3.2087985160440033,0.024477666146892396,0.024182888700187366
2017-06-29,24.049999237060547,24.733333587646484,23.606666564941406,24.707332611083984,123315000.0,3.1801349648287154,-0.028256648657213557,-0.028663551215287963
2017-06-30,24.107332229614254,24.45133209228516,23.974666595458984,24.247333526611328,87727500.0,3.1825160361171374,0.0023839082899161923,0.002381071288422021
2017-07-03,23.507999420166016,24.75666618347168,23.433332443237305,24.682666778564453,94581000.0,3.157340764085014,-0.02486101754187464,-0.02517527203212344
2017-07-05,21.80599975585937,23.14933204650879,21.755332946777344,23.14666748046875,255700500.0,3.08218515008816,-0.07240087231100611,-0.07515561399685389
2017-07-06,20.588666915893555,21.38599967956543,20.420000076293945,21.15066719055176,289867500.0,3.02474077469375,-0.05582559174516699,-0.05744437539441005
2017-07-07,20.881332397460938,21.13333320617676,20.492000579833984,20.899999618530277,212653500.0,3.038855573117464,0.014214882525563466,0.014114798423713992
2017-07-10,21.06999969482422,21.19599914550781,20.208667755126957,20.86000061035156,207313500.0,3.047850213332197,0.0090352135473033,0.008994640214733174
2017-07-11,21.814666748046875,21.818666458129883,20.953332901000977,21.06666755676269,173391000.0,3.0825825301832475,0.03534252795483339,0.03473231685105027
2017-07-12,21.968000411987305,22.206666946411133,21.63333320617676,22.02666664123535,155191500.0,3.0895868677795892,0.007028925342357439,0.007004337596341781
2017-07-13,21.560667037963867,22.106666564941406,21.33133316040039,22.007333755493164,128917500.0,3.070870684243275,-0.018542123378747166,-0.0187161835363141
2017-07-14,21.851999282836918,21.89466667175293,21.4146671295166,21.54599952697754,84378000.0,3.084292417714366,0.013512209263288222,0.013421733471090658
2017-07-17,21.30466651916504,21.80666732788086,20.89666748046875,21.702667236328125,148153500.0,3.0589261341264855,-0.025047262567950312,-0.02536628358788029
2017-07-18,21.882667541503903,21.941999435424805,21.04400062561035,21.166667938232425,95605500.0,3.0856948870102676,0.027130254389051922,0.02676875288378211
2017-07-19,21.68400001525879,22.11000061035156,21.54800033569336,21.881999969482425,95355000.0,3.0765746621017804,-0.009078761803985258,-0.009120224908487184
2017-07-20,21.994667053222656,22.014667510986328,21.61333274841309,21.793333053588867,77493000.0,3.090800017301372,0.014327017051524393,0.014225355199591672
2017-07-21,21.893333435058597,22.083999633789062,21.71999931335449,21.964000701904297,73524000.0,3.086182181122467,-0.004607190366594405,-0.004617836178905321
2017-07-24,22.834667205810547,22.893333435058597,22.000667572021484,22.016000747680664,129556500.0,3.128279872666543,0.0429963656993666,0.04209769154407628
2017-07-25,22.63999938964844,23.040000915527344,22.27666664123535,23.0,104838000.0,3.1197182263759906,-0.008525099770780531,-0.00856164629055245
2017-07-26,22.92333221435547,23.03333282470703,22.541332244873047,22.69066619873047,72312000.0,3.1321552658497094,0.012514701075326595,0.01243703947371877
2017-07-27,22.297332763671875,23.166667938232425,21.752666473388672,23.06666755676269,124536000.0,3.104467064302354,-0.027308396738741525,-0.027688201547355185
2017-07-28,22.33799934387207,22.63999938964844,22.167333602905277,22.459333419799805,73206000.0,3.1062892347459097,0.001823831604937487,0.001822170443555482
2017-07-31,21.564666748046875,22.766000747680664,21.402666091918945,22.36666679382324,128026500.0,3.0710561766090536,-0.034619599719763694,-0.035233058136856066
2017-08-01,21.30466651916504,21.6299991607666,21.07533264160156,21.53333282470703,124546500.0,3.0589261341264855,-0.01205677008226358,-0.012130042482568104
2017-08-02,21.72599983215332,21.808000564575195,20.74799919128418,21.262666702270508,196372500.0,3.0785096922859454,0.019776573954314758,0.01958355815945989
2017-08-03,23.139333724975582,23.333332061767575,22.87666702270508,23.02199935913086,203025000.0,3.1415339281347308,0.06505265137352167,0.06302423584878536
2017-08-04,23.79400062561035,23.81800079345703,22.886667251586918,23.13333320617676,139033500.0,3.1694334743471115,0.02829238336833151,0.027899546212380777
2017-08-07,23.67799949645996,23.965333938598636,23.51666641235352,23.82333374023437,94867500.0,3.1645463257232884,-0.004875225943531958,-0.004887148623823112
2017-08-08,24.347999572753903,24.57200050354004,23.82666778564453,23.8353328704834,111747000.0,3.1924496930841957,0.028296312633764087,0.02790336736090726
2017-08-09,24.235332489013672,24.666667938232425,23.93000030517578,24.06666755676269,103381500.0,3.1878115885766016,-0.0046273651107793246,-0.004638104507594054
2017-08-10,23.69333267211914,24.44333267211914,23.643999099731445,24.106666564941406,106393500.0,3.165193686711157,-0.02236403470594972,-0.022617901865444434
2017-08-11,23.857999801635746,24.083999633789062,23.57466697692871,23.79800033569336,65487000.0,3.1721195825453834,0.006949935317051237,0.006925895834226203
2017-08-14,24.253332138061523,24.51066780090332,24.17333221435547,24.308666229248047,67788000.0,3.1885540156990255,0.016570221297372623,0.016434433153642125
2017-08-15,24.155332565307617,24.36599922180176,23.95800018310547,24.34666633605957,46276500.0,3.1845051658812724,-0.004040664276399042,-0.0040488498177531085
2017-08-16,24.194000244140625,24.433332443237305,24.167999267578125,24.200000762939453,51207000.0,3.186104678628614,0.0016007926501722114,0.0015995127473416026
2017-08-17,23.461332321166992,24.21999931335449,23.439332962036133,24.08066749572754,75415500.0,3.15535363279636,-0.030283041893870877,-0.030751045832253965
2017-08-18,23.16399955749512,23.600000381469727,23.053333282470703,23.527332305908203,81123000.0,3.1425993302604143,-0.012673311114715147,-0.012754302535945783
2017-08-21,22.52400016784668,23.05466651916504,22.12333297729492,23.05466651916504,97431000.0,3.1145814148442756,-0.027629053784943514,-0.028017915416138628
2017-08-22,22.75666618347168,22.81599998474121,22.4913330078125,22.742000579833984,64830000.0,3.1248581215289613,0.010329693388882788,0.01027670668468561
2017-08-23,23.51799964904785,23.56599998474121,22.553333282470703,22.59933280944824,74317500.0,3.15776607047852,0.03345540420719151,0.03290794894955873
2017-08-24,23.52866744995117,23.777332305908203,23.31599998474121,23.501333236694336,68770500.0,3.158219569174345,0.00045360154190454693,0.0004534986958248943
2017-08-25,23.203332901000977,23.71266746520996,23.15333366394043,23.61599922180176,52260000.0,3.144295927880127,-0.013827155730014251,-0.013923641294217859
2017-08-28,23.04400062561035,23.156667709350582,22.64800071716309,23.152000427246094,56460000.0,3.13740545901865,-0.006866784012039551,-0.006890468861477039
2017-08-29,23.15733337402344,23.270000457763672,22.583332061767575,22.631999969482425,61105500.0,3.1423115067848872,0.004918102123601553,0.004906047766237265
2017-08-30,23.545333862304688,23.564666748046875,23.13333320617676,23.31133270263672,51193500.0,3.1589276633488486,0.016754972691133796,0.016616156563961315
2017-08-31,23.726667404174805,23.895999908447266,23.521333694458008,23.56999969482422,61092000.0,3.166599622497449,0.0077014640323460615,0.007671959148600305
2017-09-01,23.69333267211914,23.839332580566406,23.57933235168457,23.7413330078125,45742500.0,3.165193686711157,-0.001404947921586297,-0.0014059357862916677
2017-09-05,23.30599975585937,23.69933319091797,23.05933380126953,23.58666610717773,57526500.0,3.1487108276756306,-0.016347760005731904,-0.016482859035526598
2017-09-06,22.96866607666016,23.398666381835938,22.770666122436523,23.299999237060547,61371000.0,3.134130942601163,-0.014474113221184748,-0.014579885074467391
2017-09-07,23.374000549316406,23.498666763305664,22.89666748046875,23.065332412719727,63588000.0,3.1516243170121374,0.01764727961577761,0.017493374410974205
2017-09-08,22.893333435058597,23.318666458129883,22.81999969482422,23.266000747680664,48952500.0,3.13084575180461,-0.02056417827336221,-0.02077856520752741
2017-09-11,24.246000289916992,24.247333526611328,23.333332061767575,23.42333221435547,115006500.0,3.188251667281704,0.05908562240162607,0.05740591547709384
2017-09-12,24.183332443237305,24.583999633789062,24.02666664123535,24.29933357238769,89593500.0,3.18566365385591,-0.00258466740618446,-0.0025880134257936227
2017-09-13,24.415332794189453,24.538000106811523,23.9726676940918,24.25466728210449,62778000.0,3.1952113281473062,0.009593398738436676,0.009547674291396024
2017-09-14,25.176000595092773,25.19733238220215,24.17533302307129,24.288667678833008,108037500.0,3.2258911833994097,0.031155332074128017,0.030679855252103483
2017-09-15,25.320667266845703,25.333332061767575,24.84666633605957,24.96733283996582,81307500.0,3.2316209502796682,0.005746213391062849,0.005729766880258502
2017-09-18,25.666667938232425,25.974000930786133,25.178667068481445,25.350000381469727,107820000.0,3.245193182727096,0.013664753291860121,0.01357223244742789
2017-09-19,25.00666618347168,25.49266624450684,24.90466690063477,25.333332061767575,96778500.0,3.2191424366629846,-0.025714352807659324,-0.026050746064111507
2017-09-20,24.92733383178711,25.21666717529297,24.738000869750977,24.86666679382324,73786500.0,3.2159649456385027,-0.0031724481425279283,-0.0031774910244819488
2017-09-21,24.43199920654297,25.121999740600582,24.30066680908203,24.99333381652832,69273000.0,3.195893716000137,-0.019871143403731972,-0.02007122963836583
2017-09-22,23.4060001373291,24.65999984741211,23.392000198364254,24.432666778564453,122391000.0,3.152992405619835,-0.041994069357169206,-0.04290131038030198
2017-09-25,22.99933242797852,23.83133316040039,22.858667373657227,23.543333053588867,114088500.0,3.135465190637421,-0.01737450683433983,-0.01752721498241394
2017-09-26,23.01666641235352,23.416000366210938,22.726667404174805,23.39533233642578,107344500.0,3.1362185801381046,0.0007536733698372267,0.0007533895006837099
2017-09-27,22.731332778930664,23.432666778564453,22.700000762939453,23.32666778564453,90904500.0,3.1237442713821943,-0.012396827077865269,-0.012474308755910268
2017-09-28,22.63999938964844,22.850000381469727,22.36000061035156,22.658666610717773,79794000.0,3.1197182263759906,-0.00401795135245564,-0.004026045006203738
2017-09-29,22.739999771118164,22.978666305541992,22.57333374023437,22.790666580200195,76606500.0,3.1241254782572256,0.004416978099188729,0.00440725188123503
2017-10-02,22.768667221069336,22.913333892822266,22.367332458496094,22.834667205810547,79302000.0,3.125385346130218,0.001260661839917132,0.0012598678729922597
2017-10-03,23.209333419799805,23.23666763305664,22.0853328704834,22.393333435058597,152304000.0,3.144554500347857,0.019354062073632994,0.019169154217639317
2017-10-04,23.667333602905277,23.90800094604492,23.30666732788086,23.416667938232425,122452500.0,3.164095768380594,0.019733448385671926,0.019541268032736703
2017-10-05,23.68866729736328,23.82933235168457,23.42333221435547,23.733333587646484,62575500.0,3.164996760672833,0.0009013983077241772,0.0009009922922391667
2017-10-06,23.79199981689453,24.00666618347168,23.483333587646484,23.540000915527344,64462500.0,3.1693493820217054,0.004362107763772327,0.004352621348872265
2017-10-09,22.862667083740234,23.450000762939453,22.844667434692383,23.309999465942383,112405500.0,3.129505321891055,-0.03906072378558045,-0.03984406013065023
2017-10-10,23.70599937438965,23.708667755126957,23.03533363342285,23.1200008392334,104677500.0,3.165728154266928,0.03688687271526536,0.03622283237587309
2017-10-11,23.63999938964844,23.84000015258789,23.40999984741211,23.59266662597656,67512000.0,3.162940166719303,-0.0027841047196056623,-0.0027879875476251037
2017-10-12,23.71199989318848,23.985332489013672,23.50933265686035,23.530000686645508,61305000.0,3.1659812446091418,0.003045706658163727,0.0030410778898386503
2017-10-13,23.704666137695312,23.89933204650879,23.57866668701172,23.798667907714844,53107500.0,3.165671912209143,-0.0003092845616651241,-0.00030933239999875184
2017-10-16,23.37333297729492,23.631999969482425,23.143999099731445,23.583999633789062,80632500.0,3.151595756152248,-0.01397755017833835,-0.014076156056895162
2017-10-17,23.71666717529297,23.74799919128418,23.33799934387207,23.393999099731445,49399500.0,3.1661780573136955,0.014689141609866674,0.014582301161447653
2017-10-18,23.976667404174805,24.200000762939453,23.608667373657227,23.731332778930664,74086500.0,3.1770811659705656,0.010962764159067495,0.010903108656870053
2017-10-19,23.45400047302246,23.809999465942383,23.21333312988281,23.70400047302246,75927000.0,3.155041076206966,-0.021798981582458632,-0.022040089763599724
2017-10-20,23.00666618347168,23.636667251586918,22.95599937438965,23.512666702270508,73956000.0,3.1357840079993573,-0.019072835359806528,-0.01925706820760853
2017-10-23,22.468000411987305,23.32999992370605,22.416667938232425,23.32533264160156,86209500.0,3.1120920930068117,-0.023413464914415094,-0.023691914992545637
2017-10-24,22.48933219909668,22.85333251953125,22.410667419433597,22.58666610717773,67375500.0,3.1130410722932296,0.0009494297097303317,0.0009489792864179059
2017-10-25,21.7226676940918,22.5,21.570667266845703,22.446666717529297,128911500.0,3.078356309535322,-0.03409014097073426,-0.03468476275790744
2017-10-26,21.744667053222656,22.01533317565918,21.546667098999023,21.851999282836918,75352500.0,3.079368534514706,0.0010127374519861565,0.0010122249793838023
2017-10-27,21.391332626342773,21.639333724975582,21.11066627502441,21.31666755676269,104695500.0,3.062985822525463,-0.0162492452064249,-0.016382711989242793
2017-10-30,21.338666915893555,21.5853328704834,21.149999618530277,21.27866744995117,63816000.0,3.06052077512636,-0.002462011664685293,-0.0024650473991032484
2017-10-31,22.101999282836918,22.1299991607666,21.345333099365234,21.34866714477539,85084500.0,3.095668069718708,0.03577226121725596,0.03514729459234811
2017-11-01,21.405332565307617,22.173999786376957,21.35066795349121,22.149999618530277,126859500.0,3.063640076281055,-0.0315205293699512,-0.032027993437652835
2017-11-02,19.950666427612305,20.57933235168457,19.5086669921875,20.0086669921875,296871000.0,2.993262547670789,-0.06795811899941895,-0.07037752861026636
2017-11-03,20.4060001373291,20.416667938232425,19.67533302307129,19.96666717529297,133410000.0,3.0158289819829527,0.022822982448676532,0.022566434312163874
2017-11-06,20.185333251953125,20.5,19.93400001525879,20.46666717529297,97290000.0,3.004956264049872,-0.010813823575954284,-0.010872717933080533
2017-11-07,20.40333366394043,20.433332443237305,20.00200080871582,20.06800079345703,79414500.0,3.015698302398451,0.010799941188298634,0.010742038348579008
2017-11-08,20.292667388916016,20.459333419799805,20.08666610717773,20.36666679382324,70879500.0,3.010259608426171,-0.005423931052012332,-0.005438693972280362
2017-11-09,20.19933319091797,20.297332763671875,19.753332138061523,20.166667938232425,81706500.0,3.00564959351171,-0.004599405105758847,-0.0046100149144607805
2017-11-10,20.19933319091797,20.55733299255371,20.12333297729492,20.166667938232425,69381000.0,3.00564959351171,0.0,0.0
2017-11-13,21.02666664123535,21.1200008392334,19.94066619873047,20.0086669921875,113773500.0,3.0457914722172488,0.040958453553772145,0.04014187870553876
2017-11-14,20.57999992370605,21.09000015258789,20.459999084472656,21.0,85141500.0,3.0243197266987147,-0.021242868646299984,-0.021471745518534036
2017-11-15,20.753332138061523,20.832666397094727,20.100000381469727,20.40066719055176,89680500.0,3.032706818751142,0.008422362244803194,0.00838709205242738
2017-11-16,20.833332061767575,21.209333419799805,20.753332138061523,20.932666778564453,87331500.0,3.036554207039088,0.0038547989871626775,0.00384738828794573
2017-11-17,21.003332138061523,21.777999877929688,20.87666702270508,21.711332321166992,206026500.0,3.044681098377181,0.008160004160156609,0.008126891338092967
2017-11-20,20.582666397094727,21.03333282470703,20.31666755676269,20.91933250427246,123715500.0,3.0244492845544486,-0.02002852395999022,-0.020231813822732203
2017-11-21,21.187332153320312,21.215333938598636,20.58066749572754,20.724000930786133,108919500.0,3.053403463142107,0.02937742586698744,0.028954178587658586
2017-11-22,20.84000015258789,21.161333084106445,20.78933334350586,21.118000030517575,73764000.0,3.036874224207042,-0.016393380639855182,-0.016529238935065305
2017-11-24,21.036666870117188,21.0939998626709,20.733333587646484,20.91933250427246,48661500.0,3.0462669565992724,0.009436982537875505,0.009392732392230485
2017-11-27,21.12066650390625,21.1560001373291,20.63400077819824,20.88333320617676,68338500.0,3.0502520162902256,0.003993010599430358,0.0039850596909531966
2017-11-28,21.170000076293945,21.333332061767575,20.92799949645996,21.09066772460937,74242500.0,3.0525850887506447,0.0023357961917807035,0.002333072460419139
2017-11-29,20.502666473388672,21.200000762939453,20.082000732421875,21.15333366394043,131511000.0,3.020554949558368,-0.031522607487023624,-0.0320301391922766
2017-11-30,20.59000015258789,20.71333312988281,20.30266761779785,20.570667266845703,65274000.0,3.0248055284504747,0.004259625415678148,0.00425057889210656
2017-12-01,20.435333251953125,20.6879997253418,20.33666610717773,20.362667083740234,64393500.0,3.0172654247840818,-0.00751174839672486,-0.0075401036663929055
2017-12-04,20.34666633605957,20.551332473754883,20.040666580200195,20.433332443237305,87526500.0,3.0129170820593814,-0.004338902370729869,-0.004348342724700416
2017-12-05,20.24666786193848,20.53333282470703,20.06666755676269,20.13333320617676,69697500.0,3.0079902299849777,-0.004914735046490981,-0.004926852074403687
2017-12-06,20.88400077819824,20.892667770385746,20.0,20.00666618347168,107929500.0,3.038983352811197,0.03147841020585296,0.030993122826219466
2017-12-07,20.74933242797852,21.242000579833984,20.73666763305664,20.799999237060547,71709000.0,3.032514074013559,-0.006448398065580729,-0.006469278797637923
2017-12-08,21.0086669921875,21.131999969482425,20.750667572021484,20.97333335876465,52027500.0,3.0449350664941517,0.01249845338924227,0.012420992480592474
2017-12-11,21.92733383178711,21.93400001525879,20.916667938232425,20.97533226013184,119070000.0,3.087733978740902,0.04372799282987505,0.042798912246750476
2017-12-12,22.735332489013672,22.762666702270508,22.00200080871582,22.030000686645508,130998000.0,3.123920211714293,0.036848923969736935,0.03618623297339063
2017-12-13,22.601999282836918,22.947999954223636,22.433332443237305,22.728666305541992,93322500.0,3.1180383662078865,-0.0058645813181392725,-0.005881845506406247
2017-12-14,22.525999069213867,23.16266632080078,22.459999084472656,22.733999252319336,86998500.0,3.1146701563049795,-0.00336254384720569,-0.0033682099029070933
2017-12-15,22.89666748046875,22.926666259765625,22.38400077819824,22.80266761779785,103998000.0,3.1309913751000624,0.016455137466531822,0.01632121879508297
2017-12-18,22.591333389282227,23.115333557128903,22.505332946777344,22.99333381652832,82143000.0,3.1175663543812706,-0.013335307046188238,-0.013425020718791814
2017-12-19,22.07333374023437,22.766000747680664,22.020000457763672,22.68400001525879,102375000.0,3.0943702618850453,-0.02292913127888252,-0.02319609249622534
2017-12-20,21.93199920654297,22.206666946411133,21.66933250427246,22.179332733154297,89307000.0,3.0879467213637497,-0.006402953688585011,-0.006423540521295568
2017-12-21,22.11066627502441,22.24933242797852,21.81399917602539,21.9726676940918,65778000.0,3.0960601289709224,0.008146410493583334,0.008113407607172718
2017-12-22,21.68000030517578,22.06133270263672,21.65466690063477,21.96733283996582,63237000.0,3.076390190647819,-0.01947774727779672,-0.019669938323103597
2017-12-26,21.152666091918945,21.59600067138672,21.10533332824707,21.588666915893555,65676000.0,3.0517659539033577,-0.02432353347942262,-0.024624236744461125
2017-12-27,20.775999069213867,21.178667068481445,20.71666717529297,21.06666755676269,70681500.0,3.0337984295594196,-0.01780707079988264,-0.017967524343938113
2017-12-28,21.02400016784668,21.05466651916504,20.63599967956543,20.78333282470703,64744500.0,3.045664650285775,0.011936903626468931,0.011866220726355348
2017-12-29,20.75666618347168,21.0939998626709,20.666667938232425,21.07866668701172,56658000.0,3.0328674569372245,-0.012715657450566908,-0.01279719334855045
2018-01-02,21.368667602539062,21.474000930786133,20.733333587646484,20.799999237060547,65283000.0,3.061925718418587,0.029484572024129463,0.02905826148136237
2018-01-03,21.149999618530277,21.683332443237305,21.036666870117188,21.399999618530277,67822500.0,3.0516398874558934,-0.010233112708571634,-0.01028583096269342
2018-01-04,20.974666595458984,21.23666763305664,20.3786678314209,20.857999801635746,149194500.0,3.043315356897211,-0.008289977599700626,-0.00832453055868232
2018-01-05,21.10533332824707,21.14933204650879,20.799999237060547,21.107999801635746,68868000.0,3.049525772914388,0.006229740634655645,0.0062104160171769784
2018-01-08,22.42733383178711,22.468000411987305,21.03333282470703,21.06666755676269,147891000.0,3.1102804752960913,0.06263821959024418,0.06075470238170322
2018-01-09,22.246000289916992,22.58666610717773,21.82666778564453,22.3439998626709,107199000.0,3.1021622302021576,-0.00808538113492141,-0.008118245093933663
2018-01-10,22.31999969482422,22.46666717529297,22.0,22.14666748046875,64648500.0,3.10548312384036,0.003326413914539472,0.003320893638202538
2018-01-11,22.530000686645508,22.98733329772949,22.21733283996582,22.34933280944824,99682500.0,3.114847784921095,0.009408646715617364,0.009364661080734749
2018-01-12,22.4146671295166,22.694000244140625,22.244667053222656,22.57533264160156,72376500.0,3.1097155271521255,-0.005119110235858537,-0.005132257768969417
2018-01-16,22.67066764831543,23.0,22.31999969482422,22.502666473388672,97114500.0,3.121071914827521,0.011421116241414841,0.011356387675395485
2018-01-17,23.143999099731445,23.26666641235352,22.649999618530277,22.697999954223636,106552500.0,3.141735528775261,0.02087858455510405,0.020663613947740078
2018-01-18,22.971332550048828,23.48666763305664,22.916000366210938,23.044666290283203,85287000.0,3.1342470276456287,-0.007460532163804823,-0.007488501129632397
2018-01-19,23.334667205810547,23.37266731262207,22.84000015258789,23.0,73324500.0,3.149940117710647,0.015816873268893028,0.01569309006501829
2018-01-22,23.437332153320312,23.85533332824707,23.280000686645508,23.293333053588867,93156000.0,3.154330142246653,0.004399674810198428,0.00439002453600601
2018-01-23,23.519332885742188,24.03333282470703,23.399999618530277,24.0,81981000.0,3.157822758926731,0.0034987229726255453,0.0034926166800781644
2018-01-24,23.05933380126953,23.649999618530277,22.90133285522461,23.6386661529541,79312500.0,3.1380706246260894,-0.019558338950656062,-0.01975213430064171
2018-01-25,22.50933265686035,23.280000686645508,22.426666259765625,23.218000411987305,101104500.0,3.113930007960309,-0.02385156263182675,-0.024140616665780268
2018-01-26,22.856666564941406,22.933332443237305,22.38066673278809,22.76666641235352,68091000.0,3.1292428281775906,0.015430662178036458,0.01531282021728142
2018-01-29,23.302000045776367,23.38999938964844,22.552000045776367,22.656667709350582,71206500.0,3.1485391957622317,0.019483745784611983,0.01929636758464115
2018-01-30,23.05466651916504,23.218000411987305,22.81133270263672,23.00933265686035,70765500.0,3.1378682009765257,-0.010614261699658623,-0.01067099478570599
2018-01-31,23.62066650390625,23.746000289916992,23.012666702270508,23.167333602905277,93211500.0,3.162122028148674,0.024550343604870628,0.024253827172148412
2018-02-01,23.28333282470703,23.977333068847656,23.242000579833984,23.399999618530277,62965500.0,3.1477377751897797,-0.014281293846785892,-0.01438425295889445
2018-02-02,22.916667938232425,23.46333312988281,22.700666427612305,23.22933387756348,55572000.0,3.131864503365075,-0.015747955382294787,-0.01587327182470455
2018-02-05,22.208667755126957,22.96466636657715,22.200000762939453,22.531333923339844,66961500.0,3.100482652096731,-0.03089455173037159,-0.03138185126834436
2018-02-06,22.264667510986328,22.4146671295166,21.56666755676269,21.680667877197266,76326000.0,3.103001005403072,0.0025215270216487617,0.0025183533063413144
2018-02-07,23.0,23.06666755676269,22.37733268737793,22.59933280944824,104538000.0,3.1354942159291497,0.03302687941110416,0.032493210526077565
2018-02-08,21.01533317565918,23.2413330078125,20.97333335876465,22.88733291625977,154719000.0,3.045252322514567,-0.0862898619278617,-0.09024189341458255
2018-02-09,20.69466781616211,21.398666381835938,19.65066719055176,21.32866668701172,194005500.0,3.029876073666319,-0.015258637910555595,-0.015376248848248064
2018-02-12,21.048667907714844,21.2053337097168,20.416667938232425,21.07533264160156,93417000.0,3.04683727583215,0.017105860055229627,0.01696120216583097
2018-02-13,21.577333450317383,21.612667083740234,20.833999633789062,21.001333236694336,68403000.0,3.0716433864081467,0.025116342037434514,0.024806110575996687
2018-02-14,21.48733329772949,21.744667053222656,21.23466682434082,21.389333724975582,59260500.0,3.0674636125743704,-0.004171050736881954,-0.0041797738337763235
2018-02-15,22.271333694458008,22.274667739868164,21.49333381652832,21.63333320617676,88693500.0,3.1033003669685932,0.036486630791516816,0.03583675439422285
2018-02-16,22.36599922180176,22.874666213989254,22.10933303833008,22.166667938232425,84639000.0,3.107541913812191,0.004250554934988493,0.004241546843597899
2018-02-20,22.31800079345703,22.7226676940918,22.100000381469727,22.29800033569336,60141000.0,3.1053935633158445,-0.002146044443118056,-0.0021483504963466515
2018-02-21,22.21999931335449,22.645999908447266,22.211332321166992,22.402000427246094,48294000.0,3.1009927533093453,-0.004391140631703649,-0.004400810006499167
2018-02-22,23.077999114990234,23.16266632080078,22.31666755676269,22.368667602539062,104547000.0,3.138879744423842,0.03861385365210501,0.03788699111449656
2018-02-23,23.46999931335449,23.666000366210938,23.13999938964844,23.18866729736328,87261000.0,3.155722980606625,0.016985883239315713,0.016843236182783272
2018-02-26,23.827999114990234,23.933332443237305,23.49066734313965,23.56666755676269,65100000.0,3.170861322624852,0.01525350712013207,0.015138342018226947
2018-02-27,23.39933204650879,23.99933242797852,23.333999633789062,23.75,71961000.0,3.1527074769352468,-0.017990057260484416,-0.01815384568960532
2018-02-28,22.87066650390625,23.682666778564453,22.814666748046875,23.50466728210449,91045500.0,3.129855150762911,-0.022593189478732012,-0.02285232617233568
2018-03-01,22.062000274658203,23.244667053222656,22.00466728210449,23.000667572021484,103284000.0,3.093856683996569,-0.03535822749677753,-0.03599846676634222
2018-03-02,22.341333389282227,22.347999572753903,21.531333923339844,21.798667907714844,76392000.0,3.1064384780408467,0.012661277814635996,0.012581794044277839
2018-03-05,22.22333335876465,22.51666641235352,21.952667236328125,22.159332275390625,57357000.0,3.101142789106211,-0.0052816914935877035,-0.005295688934635834
2018-03-06,21.8799991607666,22.42466735839844,21.802000045776367,22.25,64285500.0,3.0855729391975917,-0.015449266428910424,-0.015569849908619204
2018-03-07,22.15333366394043,22.166667938232425,21.44933319091797,21.69599914550781,75109500.0,3.0979879891819206,0.012492436638843696,0.012415049984328963
2018-03-08,21.940000534057617,22.21999931335449,21.751333236694336,22.19066619873047,53493000.0,3.0883114791888167,-0.009629843215428147,-0.009676509993103988
2018-03-09,21.81133270263672,21.89933204650879,21.4913330078125,21.606666564941406,82602000.0,3.0824296834652984,-0.005864531827206032,-0.005881795723518213
2018-03-12,23.03400039672852,23.1473331451416,21.76666641235352,21.90733337402344,123960000.0,3.1369714024703206,0.05605653312252645,0.05454171900502214
2018-03-13,22.78933334350586,23.1473331451416,21.76666641235352,21.90733337402344,89487000.0,3.1262925906799315,-0.010621995702379539,-0.010678811790389098
2018-03-14,21.775333404541016,22.65399932861328,21.595333099365234,22.450666427612305,119511000.0,3.080777833966516,-0.044494497652946774,-0.045514756713415316
2018-03-15,21.706666946411133,22.190000534057617,21.406667709350582,21.958667755126957,98472000.0,3.077619445913666,-0.003153405592199232,-0.0031583880528502917
2018-03-16,21.42333221435547,21.82666778564453,21.271333694458008,21.52866744995117,91759500.0,3.064480618483349,-0.01305288982206032,-0.013138827430316802
2018-03-19,20.90399932861328,21.38333320617676,20.64466667175293,21.100000381469727,112264500.0,3.0399404961006913,-0.024241461624452176,-0.024540122382657792
2018-03-20,20.703332901000977,21.083332061767575,20.583999633789062,20.9913330078125,71464500.0,3.0302946970208433,-0.00959942757640797,-0.009645799079847972
2018-03-21,21.101999282836918,21.496000289916992,20.679332733154297,20.683332443237305,89376000.0,3.0493677887343495,0.019256145072983122,0.01907309171350624
2018-03-22,20.606666564941406,21.25466728210449,20.545333862304688,20.926000595092773,74097000.0,3.0256146430993387,-0.023473260104713622,-0.023753145635010853
2018-03-23,20.1026668548584,20.75,20.030000686645508,20.75,99823500.0,3.000852485610093,-0.024458090225057294,-0.024762157489245595
2018-03-26,20.27866744995117,20.506000518798828,19.423999786376957,20.48933219909668,125628000.0,3.0095694689680474,0.00875508689287341,0.008716983357954344
2018-03-27,18.61199951171875,20.284666061401367,18.478666305541992,20.26666641235352,208080000.0,2.9238065077476474,-0.08218823758246663,-0.08576296122040006
2018-03-28,17.185333251953125,17.91200065612793,16.80666732788086,17.6386661529541,315021000.0,2.844056302138978,-0.0766530355251378,-0.07975020560866941
2018-03-29,17.742000579833984,18.06399917602539,16.547332763671875,17.099332809448242,227560500.0,2.875934742779828,0.032392000767142104,0.03187844064084988
2018-04-02,16.832000732421875,17.35533332824707,16.305999755859375,17.083999633789062,241710000.0,2.8232818800689556,-0.05129071230255955,-0.05265286271087222
2018-04-03,17.8353328704834,18.22333335876465,16.965999603271484,17.988000869750977,282666000.0,2.881181482526981,0.05960860827013281,0.05789960245802517
2018-04-04,19.12933349609375,19.224666595458984,16.799999237060547,16.851999282836914,298450500.0,2.9512229420764546,0.07255264788199489,0.07004145954947383
2018-04-05,20.381332397460938,20.417333602905277,19.21333312988281,19.28933334350586,286816500.0,3.0146194033543576,0.06544916484533281,0.063396461277903
2018-04-06,19.953332901000977,20.618667602539062,19.700000762939453,20.06666755676269,202804500.0,2.993396192089268,-0.020999583742291605,-0.021223211265089414
2018-04-09,19.310667037963867,20.63333320617676,19.28066635131836,20.024667739868164,153747000.0,2.9606576394980704,-0.03220844689083846,-0.032738552591197845
2018-04-10,20.31333351135254,20.47333335876465,19.57866668701172,19.93133354187012,164847000.0,3.0112774936531164,0.05192293313418306,0.050619854155045996
2018-04-11,20.062000274658203,20.59866714477539,19.977333068847656,20.04933357238769,112243500.0,2.998827492151763,-0.012372820864378187,-0.012450001501353558
2018-04-12,19.60533332824707,20.26333236694336,19.57866668701172,20.15466690063477,114132000.0,2.9758016378056795,-0.022762782382571456,-0.023025854346083285
2018-04-13,20.022666931152344,20.26333236694336,19.73200035095215,20.239999771118164,109908000.0,2.9968649783592376,0.021286738456213206,0.021063340553558074
2018-04-16,19.41399955749512,19.977333068847656,19.267332077026367,19.933332443237305,95077500.0,2.965994432496953,-0.030398916175857993,-0.030870545862284438
2018-04-17,19.179332733154297,19.47800064086914,18.833999633789062,19.257999420166016,105000000.0,2.953833279129276,-0.012087505392479825,-0.012161153367677091
2018-04-18,19.55666732788086,20.016000747680664,19.21066665649414,19.405332565307617,98365500.0,2.9733162680798264,0.019674020987929586,0.01948298895055034
2018-04-19,20.005332946777344,20.067333221435547,19.23666763305664,19.405332565307617,91359000.0,2.995998885348775,0.02294182395058919,0.02268261726894849
2018-04-20,19.34933280944824,19.998666763305664,19.31666755676269,19.67799949645996,84418500.0,2.9626579387494636,-0.032791263163394646,-0.033340946599311305
2018-04-23,18.891332626342773,19.441333770751957,18.82200050354004,19.41933250427246,73401000.0,2.9387032256816985,-0.023670076256160355,-0.023954713067765088
2018-04-24,18.8973331451416,19.139333724975582,18.56399917602539,19.0,85279500.0,2.9390208086779097,0.0003176334310297513,0.00031758299621120756
2018-04-25,18.71266746520996,19.01066780090332,18.483333587646484,18.899999618530277,60204000.0,2.929200699082319,-0.009772049765610302,-0.009820109595590765
2018-04-26,19.03199958801269,19.05266761779785,18.433332443237305,18.583332061767575,65340000.0,2.946121751353572,0.01706502418195721,0.016921052271253068
2018-04-27,19.60533332824707,19.631332397460938,18.92200088500977,19.024667739868164,65469000.0,2.9758016378056795,0.030124724287798665,0.029679886452107507
2018-04-30,19.59333229064941,19.915332794189453,19.5,19.573999404907227,63423000.0,2.9751893191064003,-0.0006121312704420179,-0.0006123186992792462
2018-05-01,19.994667053222656,20.05466651916504,19.54800033569336,19.567333221435547,69384000.0,2.995465590658401,0.02048323157183307,0.020276271552000846
2018-05-02,20.07666778564453,20.456666946411133,19.851999282836918,19.90466690063477,134556000.0,2.99955833412276,0.0041011301765416786,0.00409274346435895
2018-05-03,18.96333312988281,19.202667236328125,18.34866714477539,18.586000442504883,260281500.0,2.9425072793658194,-0.05545415542303256,-0.05705105475694072
2018-05-04,19.606000900268555,19.790666580200195,18.634666442871094,18.86666679382324,128541000.0,2.975835687757546,0.033890021653050884,0.03332840839172668
2018-05-07,20.184667587280277,20.3973331451416,19.67799949645996,19.833332061767575,130173000.0,3.0049232858651274,0.029514774071228267,0.029087598107581325
2018-05-08,20.131332397460938,20.51666641235352,19.933332443237305,20.053333282470703,88950000.0,3.002277427101647,-0.002642361564227591,-0.0026458587634805575
2018-05-09,20.456666946411133,20.46733283996582,20.003332138061523,20.027332305908203,85911000.0,3.018308841407874,0.016160606885176954,0.01603141430622701
2018-05-10,20.334667205810547,20.86599922180176,20.27400016784668,20.5,84774000.0,3.0123271736393615,-0.0059638132116135445,-0.005981667768512278
2018-05-11,20.070667266845703,20.59199905395508,19.93866729736328,20.51333236694336,70194000.0,2.999259409233441,-0.012982751883414467,-0.013067764405920723
2018-05-14,19.46466636657715,20.32933235168457,19.441333770751957,20.221332550048828,109302000.0,2.9686008407448155,-0.030193360898847388,-0.03065856848862536
2018-05-15,18.94533348083496,19.13066673278809,18.700000762939453,19.000667572021484,142788000.0,2.9415576468933633,-0.02668080078854762,-0.027043193851452152
2018-05-16,19.09866714477539,19.253999710083008,18.770666122436523,18.92200088500977,85110000.0,2.9496185496215848,0.008093479277920368,0.008060902728221464
2018-05-17,18.96933364868164,19.279333114624023,18.93133354187012,19.059999465942383,66309000.0,2.9428236567449217,-0.006771859790704271,-0.006794892876663017
2018-05-18,18.454666137695312,18.976667404174805,18.26666641235352,18.976667404174805,108778500.0,2.9153172457030614,-0.027131554566867888,-0.027506411041860357
2018-05-21,18.965999603271484,19.432666778564453,18.753332138061523,18.755332946777344,137739000.0,2.9426478815436554,0.027707543542699442,0.02733063584059403
2018-05-22,18.333999633789062,19.200000762939453,18.22800064086914,19.18400001525879,134187000.0,2.908757239565168,-0.033322787235185114,-0.033890641978487235
2018-05-23,18.60466766357422,18.660667419433597,18.26666641235352,18.517332077026367,89776500.0,2.9234124988910857,0.014763174167753412,0.014655259325917491
2018-05-24,18.523332595825195,18.74066734313965,18.326000213623047,18.559999465942383,62650500.0,2.919031158808632,-0.004371756014124761,-0.004381340082453722
2018-05-25,18.59000015258789,18.642667770385746,18.374000549316406,18.5086669921875,58126500.0,2.9226238099414155,0.003599112439287566,0.0035926511327835087
2018-05-29,18.917333602905277,19.100000381469727,18.40999984741211,18.567333221435547,84999000.0,2.9400786236131533,0.01760803914096898,0.017454813671737845
2018-05-30,19.447999954223636,19.667333602905277,18.773332595825195,18.88599967956543,112345500.0,2.9677442346600396,0.028051857754248344,0.02766561104688625
2018-05-31,18.98200035095215,19.357999801635746,18.86199951171875,19.1473331451416,88795500.0,2.9434911801969816,-0.023961312441811433,-0.02425305446305792
2018-06-01,19.454666137695312,19.46333312988281,18.922666549682617,19.05733299255371,81366000.0,2.968086945543719,0.024900736382056587,0.02459576534673724
2018-06-04,19.78266716003418,19.933332443237305,19.56999969482422,19.62266731262207,71967000.0,2.9848061583598207,0.016859761047419486,0.01671921281610178
2018-06-05,19.408666610717773,19.85333251953125,19.11599922180176,19.84666633605957,89928000.0,2.965719698825248,-0.018905466401010762,-0.019086459534572775
2018-06-06,21.299999237060547,21.47800064086914,19.832000732421875,20.03333282470703,281509500.0,3.058707036896625,0.09744783937389845,0.09298733807137705
2018-06-07,21.07266616821289,22.0,20.905332565307617,21.07666778564453,215179500.0,3.0479767584065356,-0.01067291441269691,-0.01073027849008934
2018-06-08,21.17733383178711,21.631999969482425,21.143333435058597,21.26666641235352,123078000.0,3.0529314508419345,0.004966987221204366,0.004954692435398922
2018-06-11,22.13999938964844,22.310667037963867,21.5,21.500667572021484,197752500.0,3.0973858997126693,0.0454573538627594,0.0444544488707348
2018-06-12,22.851333618164062,23.6646671295166,22.53333282470703,22.979999542236328,335211000.0,3.129009479670538,0.03212891816285257,0.031623579957868575
2018-06-13,22.985332489013672,23.14666748046875,22.65333366394043,23.11400032043457,142047000.0,3.1348562946316476,0.005863940944921264,0.005846814961109725
2018-06-14,23.847999572753903,23.916667938232425,23.106666564941406,23.17533302307129,164715000.0,3.1717003384603855,0.037531198826580514,0.03684404382873785
2018-06-15,23.87800025939941,24.31133270263672,23.416667938232425,23.589332580566406,162724500.0,3.1729575437867283,0.001257995940245893,0.0012572053263428806
2018-06-18,24.722000122070312,24.915332794189453,23.63333320617676,23.69333267211914,181098000.0,3.2076935404033513,0.03534633777963325,0.034735996616622966
2018-06-19,23.503332138061523,24.666667938232425,23.083332061767575,24.3439998626709,191428500.0,3.1571422042074215,-0.04929487816484701,-0.050551336195929775
2018-06-20,24.14800071716309,24.29199981689453,23.46666717529297,23.869333267211918,125755500.0,3.184201590632833,0.027428816276547696,0.027059386425411613
2018-06-21,23.167333602905277,24.41399955749512,23.084667205810547,24.13333320617676,119506500.0,3.1427432521028686,-0.0406106959223671,-0.0414583385299645
2018-06-22,22.242000579833984,23.483333587646484,22.13333320617676,23.43600082397461,153991500.0,3.1019824194659775,-0.039941282796361666,-0.04076083263689112
2018-06-25,22.200666427612305,22.564666748046875,21.833332061767575,22.007999420166016,103969500.0,3.1001223076894804,-0.0018583828407574554,-0.001860111776497142
2018-06-26,22.799999237060547,22.90333366394043,21.71999931335449,22.40333366394043,111787500.0,3.1267605024981378,0.02699616299368457,0.026638194808657367
2018-06-27,22.96666717529297,23.38599967956543,22.63333320617676,23.0,125005500.0,3.1340439114977863,0.007309997535504653,0.007283408999648522
2018-06-28,23.32866668701172,23.801332473754883,23.073999404907227,23.24399948120117,125970000.0,3.1496829342506873,0.01576195226568089,0.015639022752901077
2018-06-29,22.86333274841309,23.59066772460937,22.827333450317383,23.55533218383789,97386000.0,3.129534437259788,-0.019946872439894126,-0.02014849699089938
2018-07-02,22.33799934387207,24.318666458129883,21.989999771118164,24.00466728210449,281397000.0,3.1062892347459097,-0.022977114068266413,-0.023245202513878294
2018-07-03,20.724000930786133,22.166000366210938,20.645999908447266,22.11666679382324,184239000.0,3.031292493865981,-0.07225349003910242,-0.07499674087992858
2018-07-05,20.61066627502441,20.959333419799805,19.74799919128418,20.917333602905277,262146000.0,3.0258087221345393,-0.005468763302039825,-0.005483771731441767
2018-07-06,20.59333229064941,20.80466651916504,20.13333320617676,20.32999992370605,132982500.0,3.0249673481902146,-0.0008410200885162755,-0.0008413739443247081
2018-07-09,21.233999252319336,21.23466682434082,20.53333282470703,20.79933357238769,113952000.0,3.0556036353798963,0.031110407612896518,0.0306362871896817
2018-07-10,21.49799919128418,21.845333099365234,21.280000686645508,21.63733291625977,142072500.0,3.0679598699326824,0.012432888210448967,0.012356234552786116
2018-07-11,21.263999938964844,21.46266746520996,21.00466728210449,21.053333282470703,73261500.0,3.057015499100538,-0.010884699093960615,-0.01094437083214439
2018-07-12,21.11400032043457,21.548667907714844,20.851333618164062,21.428667068481445,85818000.0,3.049936342743906,-0.007054158152785206,-0.007079156356632144
2018-07-13,21.257999420166016,21.30533218383789,20.61666679382324,21.038667678833008,88047000.0,3.056733267835353,0.006820076610119186,0.006796925091447026
2018-07-16,20.67333221435547,21.01066780090332,20.416667938232425,20.78066635131836,117280500.0,3.0288445708775615,-0.027503397391944295,-0.027888696957791392
2018-07-17,21.512666702270508,21.64933204650879,20.56666755676269,20.58733367919922,104943000.0,3.0686419105963267,0.040599864560402654,0.0397973397187652
2018-07-18,21.59000015258789,21.700000762939453,21.083332061767575,21.666667938232425,84363000.0,3.072230251594242,0.0035947868010812734,0.0035883409979153846
2018-07-19,21.34866714477539,21.56933212280273,20.93400001525879,21.088666915893555,88729500.0,3.060989308909733,-0.011177999356501767,-0.011240942684509037
2018-07-20,20.905332565307617,21.54933357238769,20.78066635131836,21.415332794189453,77433000.0,3.0400042730918266,-0.020766382110007697,-0.02098503581790645
2018-07-23,20.21333312988281,20.36666679382324,19.52400016784668,20.12266731262207,164893500.0,3.006342442600842,-0.033101575077221224,-0.03366183049098481
2018-07-24,19.82866668701172,20.514667510986328,19.503332138061523,20.294666290283203,143862000.0,2.9871287031058658,-0.01903033212777805,-0.019213739494976068
2018-07-25,20.582666397094727,20.641332626342773,19.63333320617676,19.78266716003418,106131000.0,3.0244492845544486,0.03802573929879505,0.03732058144858286
2018-07-26,20.44333267211914,20.71333312988281,20.24266624450684,20.32333374023437,69457500.0,3.017656798626026,-0.006769469139103035,-0.006792485928422742
2018-07-27,19.812000274658203,20.512666702270508,19.689332962036133,20.483333587646484,85549500.0,2.986287828589216,-0.030882068378310756,-0.03136897003681005
2018-07-30,19.344667434692383,19.739999771118164,19.07533264160156,19.726667404174805,102211500.0,2.96241679672491,-0.023588372374675926,-0.023871031864305614
2018-07-31,19.875999450683597,19.88800048828125,19.271333694458008,19.483333587646484,76153500.0,2.989512946102903,0.0274665882877021,0.027096149377992873
2018-08-01,20.05599975585937,20.200000762939453,19.53333282470703,19.86599922180176,151941000.0,2.998528348683045,0.009056163722603872,0.009015402580141885
2018-08-02,23.30266761779785,23.332666397094727,21.54400062561035,21.895999908447266,348225000.0,3.1485678440524136,0.16188013070702012,0.15003949536936867
2018-08-03,23.211332321166992,23.666667938232425,22.8353328704834,23.187332153320312,204847500.0,3.1446406215327443,-0.003919521066382159,-0.003927222519669371
2018-08-06,22.79933357238769,23.665332794189453,22.788000106811523,23.03066635131836,128464500.0,3.12673130625197,-0.017749896605615767,-0.01790931528077433
2018-08-07,25.30466651916504,25.83066749572754,22.61000061035156,22.922666549682617,463137000.0,3.2309888261229722,0.10988623587715574,0.10425751987100229
2018-08-08,24.689332962036133,25.50933265686035,24.474666595458984,24.606000900268555,368568000.0,3.20637128646869,-0.024316999264261008,-0.02461753965428226
2018-08-09,23.49666786193848,24.46733283996582,23.048667907714844,24.3700008392334,257757000.0,3.156858617987519,-0.0483068984460443,-0.04951266848117086
2018-08-10,23.69933319091797,24.0,23.06666755676269,23.600000381469727,173280000.0,3.1654469123409723,0.008625279557523235,0.008588294353453207
2018-08-13,23.76066780090332,24.21266746520996,23.26799964904785,24.07533264160156,156958500.0,3.1680316001980997,0.0025880310425296926,0.002584687857127399
2018-08-14,23.176000595092773,23.946666717529297,23.13999938964844,23.89666748046875,104796000.0,3.143117286144162,-0.024606514038646665,-0.024914314053937847
2018-08-15,22.57933235168457,22.965999603271484,22.142667770385746,22.79400062561035,136519500.0,3.117034990157026,-0.02574509095993638,-0.02608229598713585
2018-08-16,22.36333274841309,22.818666458129883,22.25466728210449,22.660667419433597,90960000.0,3.107422686751362,-0.009566252885921389,-0.00961230340566388
2018-08-17,20.36666679382324,21.784666061401367,20.235332489013672,21.56666755676269,284379000.0,3.013899583752807,-0.08928302310985092,-0.09352310299855526
2018-08-20,20.562667846679688,20.56666755676269,19.21333312988281,19.446666717529297,261034500.0,3.0234771912487344,0.00962361955643587,0.00957760749592751
2018-08-21,21.459999084472656,21.652666091918945,20.600000381469727,20.707332611083984,197583000.0,3.0661906945405133,0.043638852919460236,0.04271350329177892
2018-08-22,21.44266700744629,21.59199905395508,20.97800064086914,21.391332626342773,89190000.0,3.0653827224703334,-0.0008076457486387856,-0.0008079720701799076
2018-08-23,21.34000015258789,21.821332931518555,21.206666946411133,21.275999069213867,77209500.0,3.06058325302393,-0.004787970396720964,-0.004799469446403304
2018-08-24,21.521333694458008,21.59000015258789,21.293333053588867,21.3799991607666,54039000.0,3.06904470802277,0.008497354291167936,0.00846145499883999
2018-08-27,21.284666061401367,21.496000289916992,20.58733367919922,21.200000762939453,196189500.0,3.0579869102400297,-0.010996885063753514,-0.011057797782740408
2018-08-28,20.790666580200195,21.2586669921875,20.746000289916992,21.227333068847656,114736500.0,3.034504163895621,-0.02320917226401842,-0.0234827463444085
2018-08-29,20.333999633789062,20.790000915527344,20.246000289916992,20.684667587280277,111711000.0,3.0122943438431857,-0.021964997834462707,-0.022209820052435436
2018-08-30,20.209999084472656,20.30666732788086,19.847999572753903,20.15066719055176,108250500.0,3.0061774861148187,-0.006098187840544389,-0.006116857728367009
2018-08-31,20.11066627502441,20.35400009155273,19.906667709350582,20.13333320617676,80626500.0,3.001250334763541,-0.004915032852453871,-0.004927151351277637
2018-09-04,19.26333236694336,19.87933349609375,19.200000762939453,19.79599952697754,125257500.0,2.958203411494247,-0.04213355721254053,-0.04304692326929427
2018-09-05,18.715999603271484,19.118667602539062,18.478666305541992,19.003332138061523,115812000.0,2.9293787518066776,-0.028413192133419196,-0.0288246596875692
2018-09-06,18.729999542236328,19.411333084106445,18.59199905395508,18.98666763305664,112212000.0,2.930126492015865,0.000748019836589231,0.0007477402091873309
2018-09-07,17.549333572387695,17.889999389648438,16.816667556762695,17.34000015258789,337378500.0,2.8650159761075567,-0.06303609176210712,-0.0651105159083083
2018-09-10,19.03333282470703,19.068666458129883,18.06666755676269,18.21733283996582,214252500.0,2.9461918012709316,0.08456157301917577,0.08117582516337496
2018-09-11,18.62933349609375,18.799999237060547,18.23666763305664,18.631332397460938,137550000.0,2.924737408133148,-0.021225884732538947,-0.021454393137783523
2018-09-12,19.369333267211918,19.5,18.57666778564453,18.762666702270508,150231000.0,2.9636910559288108,0.039722289113205855,0.03895364779566268
2018-09-13,19.297332763671875,19.666667938232425,19.011999130249023,19.20133209228516,95104500.0,2.9599668875870315,-0.003717242227533113,-0.0037241683417792437
2018-09-14,19.68000030517578,19.82200050354004,19.101333618164062,19.250667572021484,101484000.0,2.9796029071310066,0.019830074248618157,0.019636019543975092
2018-09-17,19.6560001373291,20.058000564575195,19.208667755126957,19.336000442504883,103314000.0,2.978382642205503,-0.001219520705005639,-0.0012202649255037556
2018-09-18,18.997333526611328,20.176000595092773,18.36666679382324,19.779333114624023,248212500.0,2.944298628613095,-0.03350969709584439,-0.03408401359240765
2018-09-19,19.934667587280277,20.0,18.700000762939453,18.700666427612305,124423500.0,2.992460305865111,0.0493402960660736,0.0481616772520157
2018-09-20,19.8886661529541,20.398666381835938,19.55533218383789,20.23733329772949,110241000.0,2.9901500294283454,-0.0023076098021080904,-0.0023102764367655126
2018-09-21,19.940000534057617,20.038667678833008,19.691333770751957,19.84666633605957,75757500.0,2.9927277913169226,0.0025810871734046614,0.002577761888577168
2018-09-24,19.978666305541992,20.200000762939453,19.57200050354004,19.898666381835938,72645000.0,2.9946650195180538,0.0019391058399589323,0.0019372282011311803
2018-09-25,20.06599998474121,20.30666732788086,19.76666641235352,20.0,67225500.0,2.999026839742991,0.004371346808820453,0.004361820224937141
2018-09-26,20.6386661529541,20.926000595092773,20.073999404907227,20.12733268737793,117648000.0,3.0271663141527383,0.028539129305709343,0.0281394744097474
2018-09-27,20.501333236694336,20.997333526611328,20.46066665649414,20.86000061035156,127636500.0,3.0204899199659265,-0.006654156583666082,-0.006676394186811763
2018-09-28,17.65133285522461,18.53333282470703,17.37066650390625,18.017332077026367,504745500.0,2.8708112964048738,-0.13901536785757185,-0.14967862356105277
2018-10-01,20.71333312988281,20.762666702270508,20.06999969482422,20.384666442871094,326664000.0,3.0307776054745905,0.1734713349848751,0.15996630906971676
2018-10-02,20.06800079345703,21.12266731262207,19.94333267211914,20.93000030517578,176152500.0,2.9991265461604266,-0.031155407600468088,-0.0316510593141639
2018-10-03,19.65333366394043,20.30666732788086,19.4379997253418,20.222000122070312,119925000.0,2.978246976034906,-0.0206631011122842,-0.02087957012552044
2018-10-04,18.788667678833008,19.600000381469727,18.51133346557617,19.59666633605957,147213000.0,2.9332539050483692,-0.043995894024528526,-0.04499307098653693
2018-10-05,17.463333129882812,18.32533264160156,17.333332061767578,18.309999465942383,269167500.0,2.8601034331018647,-0.07053903829718033,-0.07315047194650459
2018-10-08,16.70400047302246,17.85066795349121,16.600000381469727,17.634666442871094,202090500.0,2.8156482400181435,-0.043481542224090175,-0.044455193083721145
2018-10-09,17.520000457763672,17.784666061401367,16.886667251586914,17.016666412353516,180909000.0,2.8633431116363086,0.04885057241581614,0.0476948716181651
2018-10-10,17.125333786010742,17.700666427612305,16.51799964904785,17.640666961669922,192229500.0,2.840558875112251,-0.02252663592700077,-0.02278423652405781
2018-10-11,16.815332412719727,17.483333587646484,16.601999282836914,17.16866683959961,122515500.0,2.8222911138175117,-0.01810191714594478,-0.01826776129473906
2018-10-12,17.25200080871582,17.465999603271484,16.80066680908203,17.399999618530273,108021000.0,2.847928125662237,0.025968466473239804,0.025637011844725333
2018-10-15,17.305999755859375,17.552000045776367,16.96933364868164,17.270666122436523,93000000.0,2.851053248077265,0.003130010700919561,0.0031251224150277146
2018-10-16,18.439332962036133,18.492000579833984,17.482667922973633,17.713333129882812,142896000.0,2.914486044048801,0.06548787831763603,0.0634327959715364
2018-10-17,18.118667602539062,18.84666633605957,17.719999313354492,18.82666778564453,129832500.0,2.8969427660425278,-0.017390290644313078,-0.01754327800627342
2018-10-18,17.5939998626709,18.06666755676269,17.53333282470703,17.952667236328125,81318000.0,2.867557927025032,-0.028957302566477883,-0.02938483901749578
2018-10-19,17.333332061767578,17.977333068847656,16.899999618530273,17.826000213623047,140632500.0,2.852631356553752,-0.014815721435600171,-0.014926570471279987
2018-10-22,17.39666748046875,17.457332611083984,16.839332580566406,17.3786678314209,84004500.0,2.8562786637664073,0.0036539667315824698,0.003647307212655271
2018-10-23,19.60933303833008,19.86199951171875,17.47333335876465,17.591333389282227,285417000.0,2.976005628325935,0.12718904700256495,0.1197269645595278
2018-10-24,19.233333587646484,20.29599952697754,19.048667907714844,20.06999969482422,300874500.0,2.9566448980684648,-0.019174515010206394,-0.019360730257470316
2018-10-25,20.99066734313965,21.399999618530277,20.067333221435547,21.14800071716309,312610500.0,3.0440779267115947,0.09136917152114976,0.08743302864312996
2018-10-26,22.059999465942383,22.65999984741211,20.44333267211914,20.549999237060547,411382500.0,3.093765989616035,0.05094321706509364,0.0496880629044405
2018-10-29,22.32333374023437,23.143999099731445,21.76666641235352,22.49799919128418,217290000.0,3.10563248748146,0.011937184073759433,0.011866497865424819
2018-10-30,21.99333381652832,22.52666664123535,21.483999252319336,21.892667770385746,136900500.0,3.0907393991023917,-0.014782734852513357,-0.014893088379068331
2018-10-31,22.488000869750977,22.799999237060547,21.940000534057617,22.16933250427246,114364500.0,3.1129818722804563,0.022491681222557736,0.022242473178064603
2018-11-01,22.95199966430664,23.189332962036133,22.315332412719727,22.55066680908203,120001500.0,3.1334050640531763,0.020633172207841666,0.020423191772720006
2018-11-02,23.0939998626709,23.280000686645508,22.727333068847656,22.916000366210938,117120000.0,3.139572837583137,0.006186833410645631,0.006167773529960563
2018-11-05,22.76000022888184,22.930667877197266,22.00933265686035,22.700000762939453,117465000.0,3.12500461931445,-0.014462615214999475,-0.014568218268686817
2018-11-06,22.73733329772949,23.253332138061523,22.4060001373291,22.60466766357422,101443500.0,3.1240082122166823,-0.0009959108490511515,-0.0009964070977677153
2018-11-07,23.21066665649414,23.41200065612793,22.71999931335449,22.889333724975582,110617500.0,3.144611942687044,0.020817452625894184,0.02060373047036146
2018-11-08,23.426666259765625,23.838666915893555,23.22933387756348,23.233333587646484,106360500.0,3.153874957281647,0.00930604908804078,0.009263014594603103
2018-11-09,23.367332458496094,23.600000381469727,23.01533317565918,23.26666641235352,76482000.0,3.1513389981974416,-0.0025327462564075365,-0.0025359590842053414
2018-11-12,22.0853328704834,23.318666458129883,22.022666931152344,23.224666595458984,104122500.0,3.094913717177757,-0.05486289846261738,-0.05642528101968436
2018-11-13,22.582000732421875,22.979999542236328,22.14666748046875,22.21066665649414,81729000.0,3.11715316119221,0.022488583932654294,0.02223944401445266
2018-11-14,22.933332443237305,23.14066696166992,22.476667404174805,22.84666633605957,75604500.0,3.1325914174588605,0.015558041777538723,0.01543825626665063
2018-11-15,23.22933387756348,23.238666534423828,22.6026668548584,22.82200050354004,69385500.0,3.1454158712770544,0.012907039788430774,0.01282445381819386
2018-11-16,23.62066650390625,23.71333312988281,23.007999420166016,23.012666702270508,108093000.0,3.162122028148674,0.016846485069498485,0.016706156871619804
2018-11-19,23.564666748046875,24.450000762939453,23.525333404541016,23.756000518798828,145633500.0,3.1597484184571902,-0.0023707949075066903,-0.0023736096914839244
2018-11-20,23.166000366210938,23.31999969482422,22.23666763305664,22.78333282470703,120070500.0,3.1426857023182753,-0.01691797240752324,-0.01706271613891497
2018-11-21,22.54599952697754,23.540000915527344,22.49333381652832,23.46666717529297,70302000.0,3.1155576456420118,-0.026763395900558984,-0.0271280566762635
2018-11-23,21.722000122070312,22.5,21.703332901000977,22.290000915527344,63039000.0,3.078325577477507,-0.03654747725516738,-0.03723206816450464
2018-11-26,23.06666755676269,23.08133316040039,21.666667938232425,21.666667938232425,119881500.0,3.1383886125434914,0.061903481591741194,0.060063035065984316
2018-11-27,22.92799949645996,23.13066673278809,22.36666679382324,22.670000076293945,95374500.0,3.132358849124021,-0.006011620879413759,-0.006029763419470591
2018-11-28,23.191333770751957,23.21866607666016,22.81399917602539,23.06599998474121,61914000.0,3.143778664523049,0.011485270415007465,0.011419815399028366
2018-11-29,22.744667053222656,23.166667938232425,22.636667251586918,23.13333320617676,46210500.0,3.1243307026744516,-0.019260070246266747,-0.01944796184859765
2018-11-30,23.365333557128903,23.440000534057617,22.55066680908203,22.788667678833008,84436500.0,3.151253451981536,0.027288440954263304,0.02692274930708427
2018-12-03,23.89933204650879,24.399999618530277,23.46666717529297,24.0,124597500.0,3.173850510702096,0.022854306277042546,0.02259705872056017
2018-12-04,23.979999542236328,24.57866668701172,23.46666717529297,23.73666763305664,126928500.0,3.1772201305099737,0.00337530335871139,0.003369619807877644
2018-12-06,24.20400047302246,24.492000579833984,23.38400077819824,23.733999252319336,117637500.0,3.1865179283032274,0.009341156591416766,0.009297797793253793
2018-12-07,23.86466789245605,25.29933357238769,23.84333229064941,24.600000381469727,172668000.0,3.1723990342686794,-0.014019689883274733,-0.014118894034548024
2018-12-10,24.34333229064941,24.398666381835938,23.541332244873047,24.0,99202500.0,3.1922579841314858,0.020057450635827756,0.01985894986280634
2018-12-11,24.450666427612305,24.81133270263672,24.01533317565918,24.660667419433597,94632000.0,3.196657472302482,0.004409180127082468,0.004399488170996335
2018-12-12,24.440000534057617,24.79400062561035,24.3439998626709,24.62800025939941,75405000.0,3.196221156155179,-0.00043622097525497505,-0.0004363161473031063
2018-12-13,25.119333267211918,25.16266632080078,24.450000762939453,24.676666259765625,110488500.0,3.2236377993374017,0.027795937737711496,0.0274166431822227
2018-12-14,24.38066673278809,25.191333770751957,24.288667678833008,25.0,95064000.0,3.193790471209463,-0.029406295404663663,-0.029847328127938777
2018-12-17,23.22800064086914,24.3799991607666,22.92533302307129,24.13333320617676,115110000.0,3.145358475100174,-0.04727787408573192,-0.04843199610928872
2018-12-18,22.46866607666016,23.43666648864746,22.246000289916992,23.369333267211918,106500000.0,3.1121217198004714,-0.03269048317800327,-0.033236755299702825
2018-12-19,22.197999954223636,23.13400077819824,21.982667922973636,22.50666618347168,124113000.0,3.1000021926676036,-0.012046381459097089,-0.012119527132867791
2018-12-20,21.025333404541016,22.019332885742188,20.791332244873047,21.803333282470703,136078500.0,3.045728063261987,-0.05282757690336404,-0.05427412940561638
2018-12-21,21.31800079345703,21.564666748046875,20.82933235168457,21.15999984741211,120252000.0,3.0595518234869945,0.013919750202525005,0.013823760225007309
2018-12-24,19.69266700744629,20.96666717529297,19.68000030517578,20.899999618530277,83398500.0,2.980246333323443,-0.07624231754928879,-0.0793054901635517
2018-12-26,21.73933219909668,21.79800033569336,19.606000900268555,20.0,122446500.0,3.0791231636084198,0.10393032040182759,0.09887683028497696
2018-12-27,21.07533264160156,21.47800064086914,20.100000381469727,21.32266616821289,128626500.0,3.048103287469244,-0.030543696163891854,-0.031019876139175562
2018-12-28,22.257999420166016,22.416000366210938,21.227333068847656,21.540000915527344,149085000.0,3.102701468500645,0.05611616189772195,0.054598181031400905
2018-12-31,22.18666648864746,22.61400032043457,21.68400001525879,22.519332885742188,94534500.0,3.0994914998211414,-0.0032048222381534375,-0.0032099686795037385
2019-01-02,20.67466735839844,21.0086669921875,19.920000076293945,20.406667709350582,174879000.0,3.0289091517064883,-0.0681489998068292,-0.07058234811465303
2019-01-03,20.02400016784668,20.62666702270508,19.82533264160156,20.46666717529297,104478000.0,2.9969315625117483,-0.03147171266518334,-0.03197758919474003
2019-01-04,21.179332733154297,21.200000762939453,20.18199920654297,20.399999618530277,110911500.0,3.053025835104474,0.0576973909120706,0.05609427259272559
2019-01-07,22.33066749572754,22.44933319091797,21.183332443237305,21.447999954223636,113268000.0,3.1059609577352387,0.05436123871697496,0.05293512263076483
2019-01-08,22.356666564941406,22.93400001525879,21.801332473754883,22.797332763671875,105127500.0,3.1071245568934276,0.0011642764023440666,0.001163599158188866
2019-01-09,22.568666458129883,22.899999618530277,22.097999572753903,22.36666679382324,81493500.0,3.1165625043754064,0.009482625353500751,0.009437947481978792
2019-01-10,22.99799919128418,23.025999069213867,22.119333267211918,22.293333053588867,90846000.0,3.135407220461857,0.019023398389568458,0.018844716086450664
2019-01-11,23.15066719055176,23.227333068847656,22.584667205810547,22.80599975585937,75586500.0,3.1420236004431557,0.0066383165769237085,0.0066163799812986035
2019-01-14,22.293333053588867,22.833332061767575,22.26666641235352,22.82533264160156,78709500.0,3.10428766755999,-0.0370328047095243,-0.03773593288316546
2019-01-15,22.96199989318848,23.253332138061523,22.299999237060547,22.333332061767575,90849000.0,3.133840671019956,0.02999402727229117,0.029553003459965588
2019-01-16,23.06999969482422,23.46666717529297,22.899999618530277,22.985332489013672,70375500.0,3.13853305895741,0.004703414429845676,0.004692387937454079
2019-01-17,23.15399932861328,23.433332443237305,22.94333267211914,23.08066749572754,55150500.0,3.1421675227869605,0.0036410765019605495,0.0036344638295506826
2019-01-18,20.15066719055176,21.808666229248047,19.98200035095215,21.53333282470703,362262000.0,3.0032373990381642,-0.1297111611448506,-0.13893012374879632
2019-01-22,19.92799949645996,20.53333282470703,19.700000762939453,20.321332931518555,181000500.0,2.9921257526919125,-0.011050140026936939,-0.011111646346251725
2019-01-23,19.172666549682617,19.63333320617676,18.779333114624023,19.5,187950000.0,2.953485647523964,-0.03790309945117787,-0.03864010516794858
2019-01-24,19.43400001525879,19.57866668701172,18.618667602539062,18.868667602539062,120183000.0,2.9670241102024066,0.013630522645296628,0.01353846267844272
2019-01-25,19.80266761779785,19.90133285522461,19.303333282470703,19.625999450683597,108744000.0,2.9858166567970734,0.018970237843449533,0.01879254659466678
2019-01-28,19.7586669921875,19.83066749572754,19.183332443237305,19.527332305908203,96349500.0,2.9835922301346605,-0.0022219544588429896,-0.0022244266624129594
2019-01-29,19.83066749572754,19.90399932861328,19.453332901000977,19.684667587280277,69325500.0,2.9872296028692507,0.0036439960027925267,0.003637372734590194
2019-01-30,20.584667205810547,20.600000381469727,19.89933204650879,20.030000686645508,168754500.0,3.0245464882614796,0.038021902704256094,0.03731688539222899
2019-01-31,20.468000411987305,20.770666122436523,19.600000381469727,20.06666755676269,188538000.0,3.0188627110712067,-0.005667655087972956,-0.0056837771902729095
2019-02-01,20.81399917602539,21.07333374023437,20.233333587646484,20.3613338470459,109251000.0,3.0356257976281484,0.01690437546773982,0.016763086556941698
2019-02-04,20.85933303833008,21.020000457763672,20.125333786010746,20.865333557128903,110281500.0,3.0378014758270555,0.002178046704109926,0.0021756781989070717
2019-02-05,21.42333221435547,21.496000289916992,20.81666755676269,20.832666397094727,101142000.0,3.064480618483349,0.027038217137096865,0.026679142656293564
2019-02-06,21.14800071716309,21.61599922180176,21.041332244873047,21.30599975585937,75577500.0,3.0515453722848305,-0.012851945460094383,-0.012935246198518602
2019-02-07,20.500667572021484,20.979999542236328,20.200000762939453,20.886667251586918,97809000.0,3.020457450103004,-0.030609661584522718,-0.031087922181826322
2019-02-08,20.386667251586918,20.49666786193848,19.899999618530277,20.4553337097168,87663000.0,3.0148811210840654,-0.005560810155770257,-0.005576329018938786
2019-02-11,20.856000900268555,21.239999771118164,20.700000762939453,20.773332595825195,106945500.0,3.0376417197971257,0.023021597541653227,0.022760598713060354
2019-02-12,20.78733253479004,21.21266746520996,20.641332626342773,21.07999992370605,82764000.0,3.0343437884332003,-0.003292499161602569,-0.0032979313639254215
2019-02-13,20.544666290283203,20.850000381469727,20.3713321685791,20.82333374023437,77124000.0,3.022601359335761,-0.011673755836671518,-0.011742429097439278
2019-02-14,20.251333236694336,20.45133209228516,20.06666755676269,20.22533226013184,78012000.0,3.0082206302343693,-0.014277820308407851,-0.014380729101391765
2019-02-15,20.525333404541016,20.53333282470703,20.26000022888184,20.299999237060547,58573500.0,3.021659899033165,0.013529981687833148,0.013439268798795645
2019-02-19,20.375999450683597,20.769332885742188,20.36466789245605,20.437332153320312,62526000.0,3.0143577107181643,-0.007275592114103224,-0.007302188315000624
2019-02-20,20.17066764831543,20.420000076293945,19.933332443237305,20.29400062561035,107131500.0,3.0042294524750814,-0.010077140160174025,-0.010128258243082833
2019-02-21,19.415332794189453,20.215999603271484,19.36666679382324,20.12066650390625,133638000.0,2.966063104122969,-0.03744719150082565,-0.03816634835211241
2019-02-22,19.6473331451416,19.76666641235352,19.47333335876465,19.632667541503903,86109000.0,2.977941611300277,0.011949336815981981,0.011878507177307984
2019-02-25,19.917999267578125,20.19333267211914,19.799999237060547,19.86066627502441,99397500.0,2.9916238087375886,0.013776227055194656,0.013682197437311583
2019-02-26,19.857332229614254,20.13400077819824,19.251333236694336,19.481332778930664,128737500.0,2.988573320773068,-0.0030458399535450154,-0.003050487964520787
2019-02-27,20.982667922973636,21.08666610717773,20.036666870117188,20.118667602539062,167758500.0,3.0436967599440674,0.056671041222803975,0.0551234391709996
2019-02-28,21.32533264160156,21.333332061767575,20.720666885375977,21.26133346557617,157810500.0,3.0598956919243876,0.016330846005180533,0.016198931980320186
2019-03-01,19.652666091918945,20.47533226013184,19.459999084472656,20.46266746520996,343671000.0,2.9782130080897735,-0.07843566043230521,-0.08168268383461408
2019-03-04,19.02400016784668,19.933332443237305,18.851999282836918,19.874666213989254,256452000.0,2.945701348771317,-0.03198883658491347,-0.032511659318456676
2019-03-05,18.43600082397461,18.933332443237305,18.00666618347168,18.799999237060547,281470500.0,2.9143053195520454,-0.03090829156245878,-0.031396029219271426
2019-03-06,18.416000366210938,18.767332077026367,18.292667388916016,18.43199920654297,155032500.0,2.913219871865003,-0.0010848588017886573,-0.001085447687042329
2019-03-07,18.439332962036133,18.979999542236328,18.28333282470703,18.589332580566406,141637500.0,2.914486044048801,0.0012669741182240735,0.0012661721837980977
2019-03-08,18.94266700744629,19.03933334350586,18.392667770385746,18.46066665649414,132294000.0,2.941416891331776,0.02729675994497449,0.026930847282975012
2019-03-11,19.39466667175293,19.41866683959961,18.700000762939453,18.90133285522461,110884500.0,2.9649981144463804,0.023861458586003748,0.0235812231146042
2019-03-12,18.89066696166992,19.204666137695312,18.73733329772949,19.09933280944824,112561500.0,2.9386679885486626,-0.025986510550194408,-0.02633012589771777
2019-03-13,19.263999938964844,19.465999603271484,18.84666633605957,18.926666259765625,102670500.0,2.9582380659580574,0.019762826693860758,0.01957007740939476
2019-03-14,19.33066749572754,19.69266700744629,19.21933364868164,19.49666786193848,106551000.0,2.9616928242188405,0.0034607328163371864,0.0034547582607831195
2019-03-15,18.36199951171875,18.9146671295166,18.293333053588867,18.90066719055176,221782500.0,2.9102832851295655,-0.05011042604829263,-0.051409539089275036
2019-03-18,17.965999603271484,18.536666870117188,17.81999969482422,18.399999618530277,154215000.0,2.8884810607248306,-0.021566273770704303,-0.021802224404734893
2019-03-19,17.83133316040039,18.21999931335449,17.56399917602539,17.833332061767578,177009000.0,2.8809571997136496,-0.007495627621330492,-0.007523861011180966
2019-03-20,18.239999771118164,18.33133316040039,17.753332138061523,17.979333877563477,103623000.0,2.903616972097839,0.02291845522943481,0.02265977238418948
2019-03-21,18.26799964904785,18.43000030517578,17.89666748046875,18.17333221435547,89206500.0,2.905150876111446,0.0015350810461096653,0.0015339040136068682
2019-03-22,17.635332107543945,18.18666648864746,17.600000381469727,18.17200088500977,131184000.0,2.8699043958069157,-0.03463255713040714,-0.03524648030453026
2019-03-25,17.3613338470459,17.545333862304688,16.964000701904297,17.31399917602539,153225000.0,2.854245540787837,-0.015536892576059724,-0.01565885501907882
2019-03-26,17.851333618164062,18.017332077026367,17.6286678314209,17.62933349609375,110263500.0,2.8820782179369964,0.028223624718877183,0.02783267714915949
2019-03-27,18.32200050354004,18.357999801635746,17.8786678314209,17.916667938232422,131688000.0,2.9081025510758263,0.026365922874079573,0.026024333138829903
2019-03-28,18.57466697692871,18.68866729736328,18.34000015258789,18.477333068847656,101611500.0,2.921798661879374,0.013790332193247767,0.013696110803547601
2019-03-29,18.65733337402344,18.67733383178711,18.299999237060547,18.57999992370605,89869500.0,2.926239279206275,0.004450491478388718,0.004440617326900931
2019-04-01,19.27866744995117,19.280000686645508,18.75200080871582,18.841333389282227,121656000.0,2.9589991711273687,0.03330240519756211,0.03275989192109385
2019-04-02,19.058666229248047,19.29599952697754,18.92533302307129,19.21999931335449,82183500.0,2.947521918298402,-0.01141164041935272,-0.011477252828966833
2019-04-03,19.45400047302246,19.744667053222656,19.14466667175293,19.15466690063477,118791000.0,2.9680527287621685,0.020743017324461155,0.020530810463766702
2019-04-04,17.851999282836914,18.07999992370605,17.37266731262207,17.459333419799805,355810500.0,2.88211550659432,-0.08234816239503528,-0.08593722216784849
2019-04-05,18.33066749572754,18.406667709350582,17.74066734313965,17.99066734313965,195574500.0,2.908575476667448,0.02681314318395822,0.02645997007312806
2019-04-08,18.21333312988281,18.74399948120117,18.029333114624023,18.512666702270508,156156000.0,2.902153915424008,-0.0064009870820076475,-0.006421561243440177
2019-04-09,18.15399932861328,18.333332061767575,17.974000930786133,18.11000061035156,88560000.0,2.8988908851215816,-0.003257712404775459,-0.003263030302426362
2019-04-10,18.40399932861328,18.558666229248047,18.19266700744629,18.44933319091797,105919500.0,2.9125679958127435,0.013771070245990558,0.013677110691161953
2019-04-11,17.89466667175293,18.03333282470703,17.706666946411133,17.886667251586914,147538500.0,2.8845027171516833,-0.027675107337592375,-0.028065278661060233
2019-04-12,17.84666633605957,18.1299991607666,17.788667678833008,18.014667510986328,101190000.0,2.881816730899231,-0.00268238221889483,-0.0026859862524521994
2019-04-15,17.7586669921875,17.92533302307129,17.242000579833984,17.908666610717773,150579000.0,2.8768736780009263,-0.004930856117047799,-0.004943052898304767
2019-04-16,18.224000930786133,18.333332061767575,17.648000717163086,17.71666717529297,109093500.0,2.902739457779569,0.026203202008537207,0.025865779778642572
2019-04-17,18.082000732421875,18.31933212280273,17.902666091918945,18.31666755676269,76897500.0,2.8949170088207525,-0.007791933226055425,-0.007822448958816342
2019-04-18,18.21733283996582,18.32266616821289,17.983333587646484,18.082000732421875,88144500.0,2.902373494725819,0.007484354720840525,0.007456485905066312
2019-04-22,17.516666412353516,17.978666305541992,17.498666763305664,17.933332443237305,182206500.0,2.8631527941364974,-0.03846152638080802,-0.03922070058932148
2019-04-23,17.593332290649414,17.706666946411133,17.049999237060547,17.343332290649414,164158500.0,2.867519983141213,0.004376739071872082,0.004367189004715666
2019-04-24,17.243999481201172,17.687999725341797,17.200000762939453,17.59000015258789,160912500.0,2.847464226799129,-0.019855977462206353,-0.02005575634208423
2019-04-25,16.5086669921875,17.266666412353516,16.404666900634766,17.0,327741000.0,2.803885515253143,-0.0426428039397303,-0.043578711545985804
2019-04-26,15.675999641418455,16.44533348083496,15.408666610717772,16.433332443237305,335410500.0,2.7521308574628285,-0.050438194141482984,-0.05175465779031452
2019-04-29,16.097999572753906,16.26533317565918,15.477999687194824,15.723999977111816,250717500.0,2.7786950141312206,0.026920128922461872,0.02656415666839207
2019-04-30,15.912667274475098,16.28066635131836,15.800000190734863,16.137332916259766,141969000.0,2.767115475971248,-0.011512753335668258,-0.011579538159972369
2019-05-01,15.600666999816896,16.0,15.43333339691162,15.923333168029783,160566000.0,2.747313669739982,-0.019607038171323365,-0.019801806231266372
2019-05-02,16.273332595825195,16.475332260131836,15.847999572753906,16.368000030517578,272389500.0,2.789527730976662,0.04311774592818329,0.042214061236680145
2019-05-03,17.00200080871582,17.107332229614258,16.232667922973633,16.257333755493164,355602000.0,2.8333310317610887,0.044776827893111326,0.043803300784426735
2019-05-06,17.022666931152344,17.22333335876465,16.566667556762695,16.667999267578125,162508500.0,2.8345458048272594,0.0012155112018303882,0.0012147730661706824
2019-05-07,16.470666885375977,17.1473331451416,16.34000015258789,17.1200008392334,151971000.0,2.801581034285174,-0.03242735395158203,-0.032964770542085464
2019-05-08,16.32266616821289,16.706666946411133,16.280000686645508,16.46266746520996,92646000.0,2.7925547043431376,-0.008985714919320764,-0.009026329942036337
2019-05-09,16.131999969482422,16.245332717895508,15.79599952697754,16.133333206176758,100671000.0,2.78080487511938,-0.011681069548660883,-0.011749829223757668
2019-05-10,15.968000411987305,16.132667541503906,15.73466682434082,15.983332633972168,105124500.0,2.770586745369916,-0.010166102021160528,-0.010218129749464122
2019-05-13,15.133999824523926,15.498000144958496,14.966667175292969,15.46733283996582,162522000.0,2.716943856677505,-0.052229494360313766,-0.05364288869241074
2019-05-14,15.487333297729492,15.633333206176758,15.199999809265137,15.286666870117188,108786000.0,2.740022483231763,0.02334699863237777,0.023078626554257742
2019-05-15,15.463333129882812,15.496000289916992,15.016667366027832,15.288000106811523,109440000.0,2.7384716169385785,-0.00154966432150061,-0.0015508662931842387
2019-05-16,15.222000122070312,15.399999618530272,15.100000381469728,15.29933261871338,112249500.0,2.7227417578645343,-0.01560679096708617,-0.015729859074044228
2019-05-17,14.0686674118042,14.815999984741213,13.928000450134276,14.797332763671877,266800500.0,2.6439501553263423,-0.07576748791335908,-0.07879160253819206
2019-05-20,13.690667152404783,13.733332633972168,13.016667366027832,13.520000457763672,307893000.0,2.616714370940182,-0.026868234803977042,-0.027235784386160145
2019-05-21,13.67199993133545,13.826666831970217,13.06933307647705,13.184000015258787,270058500.0,2.615349940791014,-0.0013634997375606694,-0.0013644301491679833
2019-05-22,12.84866714477539,13.595999717712402,12.785332679748535,13.273332595825195,280278000.0,2.553240081819515,-0.06022036210467108,-0.06210985897149923
2019-05-23,13.03266716003418,13.29800033569336,12.414667129516602,12.956000328063965,398206500.0,2.5674590639760386,0.014320552722358215,0.01421898215652373
2019-05-24,12.708666801452637,13.33199977874756,12.583333015441896,13.321999549865724,212049000.0,2.542284186029506,-0.02486063325357668,-0.025174877946532614
2019-05-28,12.579999923706056,13.0,12.523332595825195,12.74666690826416,154693500.0,2.532108245207593,-0.01012434110963345,-0.010175940821913088
2019-05-29,12.657333374023438,12.826000213623049,12.336000442504885,12.473333358764648,179529000.0,2.5382367605661877,0.006147333130873234,0.0061285153585948215
2019-05-30,12.54800033569336,12.817333221435549,12.468000411987305,12.583333015441896,118897500.0,2.5295613170811695,-0.008637920413351985,-0.008675443485018253
2019-05-31,12.343999862670898,12.661333084106444,12.273332595825195,12.34000015258789,156100500.0,2.5131701039356895,-0.016257608189742534,-0.016391213145479977
2019-06-03,11.9313325881958,12.445332527160645,11.79933261871338,12.36733341217041,195966000.0,2.4791679304749454,-0.03343059616543187,-0.03400217346074408
2019-06-04,12.90666675567627,12.932000160217283,11.973999977111816,12.07333278656006,207112500.0,2.5577439806366717,0.08174561896341825,0.07857605016172631
2019-06-05,13.105999946594238,13.41866683959961,12.789999961853027,13.245332717895508,202662000.0,2.5730701365423956,0.01544420373527533,0.015326155905723837
2019-06-06,13.729999542236328,14.06666660308838,13.453332901000977,13.629332542419434,303633000.0,2.6195831864394807,0.0476117502048552,0.04651304989708516
2019-06-07,13.633333206176758,14.055999755859377,13.56666660308838,13.666666984558104,240052500.0,2.612517765053758,-0.007040519976872828,-0.007065421385722637
2019-06-10,14.19200038909912,14.46266746520996,13.934000015258787,14.016667366027832,158775000.0,2.652678452984016,0.04097803335938788,0.04016068793025784
2019-06-11,14.473333358764648,14.726667404174805,14.233332633972168,14.609333038330078,174802500.0,2.6723078775391516,0.01982334850283829,0.01962942455513561
2019-06-12,13.95066738128662,14.892000198364258,13.93333339691162,14.863332748413086,227962500.0,2.6355273480754784,-0.03611234292213117,-0.03678052946367316
2019-06-13,14.260666847229004,14.326666831970217,13.833999633789062,14.025333404541016,122524500.0,2.6575051773730674,0.022221120858935794,0.021977829297588958
2019-06-14,14.32800006866455,14.44333267211914,14.026666641235352,14.083333015441896,111501000.0,2.662215669550744,0.004721603986466594,0.004710492177676606
2019-06-17,15.001999855041504,15.133333206176758,14.284667015075684,14.36533260345459,184752000.0,2.708183515884833,0.04704074421740101,0.045967846334089124
2019-06-18,14.982666969299316,15.649333000183104,14.837332725524902,15.248000144958496,190737000.0,2.706893997576397,-0.0012886872369679558,-0.001289518308436044
2019-06-19,15.095333099365234,15.184666633605955,14.737333297729492,15.007332801818848,98626500.0,2.714385629782854,0.007519764691878983,0.0074916322064568774
2019-06-20,14.641332626342772,15.126667022705078,14.423333168029783,14.866666793823242,177952500.0,2.6838485307800486,-0.03007555183009203,-0.030537099002805324
2019-06-21,14.790666580200195,14.812000274658203,14.366666793823242,14.414667129516602,123031500.0,2.6939963453622875,0.01019947826256895,0.010147814582238901
2019-06-24,14.90933322906494,15.057332992553713,14.73466682434082,14.88266658782959,86262000.0,2.7019874080627364,0.008023076459826362,0.007991062700448914
2019-06-25,14.650667190551758,15.022666931152344,14.63266658782959,14.959333419799805,92731500.0,2.684485876443255,-0.0173492693830819,-0.017501531619481536
2019-06-26,14.618000030517578,15.148667335510254,14.539999961853027,14.687333106994627,127608000.0,2.6822536481458714,-0.002229738728571129,-0.002232228297383454
2019-06-27,14.855999946594238,14.859999656677246,14.489999771118164,14.630000114440918,95095500.0,2.6984038204555096,0.016281291255971775,0.016150172309638222
2019-06-28,14.897333145141602,15.011333465576172,14.720000267028809,14.732666969299316,102771000.0,2.7011822133844032,0.002782256239630465,0.0027783929288935916
2019-07-01,15.14466667175293,15.539999961853027,15.085332870483398,15.347332954406738,123201000.0,2.7176484351087646,0.016602537125377292,0.016466221724361407
2019-07-02,14.970000267028809,15.276666641235352,14.814666748046877,15.259332656860352,138885000.0,2.7060482162691324,-0.011533195712382427,-0.011600218839632248
2019-07-03,15.65999984741211,16.10466766357422,15.633999824523926,15.959333419799805,213016500.0,2.751109680818858,0.0460921555160565,0.045061464549725816
2019-07-05,15.539999961853027,15.696666717529297,15.386667251586914,15.637999534606934,105985500.0,2.7434173424847415,-0.0076628280158580475,-0.007692338334116755
2019-07-08,15.355999946594238,15.483332633972168,15.244000434875488,15.416000366210938,88207500.0,2.731506273660708,-0.011840412851381266,-0.011911068824033588
2019-07-09,15.337332725524902,15.399999618530272,15.152000427246094,15.264666557312012,92862000.0,2.730289903736311,-0.0012156304463569745,-0.0012163699243967763
2019-07-10,15.928000450134276,15.929332733154297,15.542667388916016,15.609999656677246,137185500.0,2.7680785950224593,0.038511763106394925,0.03778869128614826
2019-07-11,15.90666675567627,16.100000381469727,15.720000267028809,15.87600040435791,112716000.0,2.766738314157348,-0.0013393830898482673,-0.0013402808651115095
2019-07-12,16.338666915893555,16.358667373657227,15.980667114257812,15.983332633972168,138007500.0,2.793534502009052,0.027158434061185455,0.026796187851704012
2019-07-15,16.899999618530273,16.961332321166992,16.323999404907227,16.53333282470703,165001500.0,2.8273135993568546,0.034356089485530594,0.03377909734780271
2019-07-16,16.825332641601562,16.902000427246094,16.528667449951172,16.6200008392334,122235000.0,2.8228856460100387,-0.004418164415035952,-0.004427953346815894
2019-07-17,16.99066734313965,17.220666885375977,16.889999389648438,17.044666290283203,146470500.0,2.8326642134963094,0.009826533897421275,0.009778567486270706
2019-07-18,16.902666091918945,17.049999237060547,16.792667388916016,17.003332138061523,71379000.0,2.8274713664049944,-0.00517938756868408,-0.005192847091314956
2019-07-19,17.211999893188477,17.33066749572754,16.974666595458984,17.04599952697754,105726000.0,2.8456068087707105,0.01830088813133579,0.01813544236571607
2019-07-22,17.045333862304688,17.476667404174805,16.945999145507812,17.25,102636000.0,2.835876492508906,-0.009683129904604848,-0.009730316261804539
2019-07-23,17.344667434692383,17.365333557128906,16.96666717529297,17.11400032043457,75346500.0,2.8532851066831206,0.017561027246856264,0.017408614174214687
2019-07-24,17.658666610717773,17.738000869750977,17.21066665649414,17.277999877929688,166092000.0,2.8712266889684277,0.018103499372800647,0.017941582285307067
2019-07-25,15.254667282104492,15.633333206176758,15.036666870117188,15.56666660308838,336274500.0,2.72488550751482,-0.13613708110635003,-0.14634118145360775
2019-07-26,15.202667236328123,15.350666999816896,14.81666660308838,15.128000259399414,150415500.0,2.7214708885323238,-0.003408795800965869,-0.003414618982496176
2019-07-29,15.718000411987305,15.72933292388916,15.0686674118042,15.13933277130127,139099500.0,2.7548065786551614,0.0338975501895975,0.03333569012283766
2019-07-30,16.150667190551758,16.224000930786133,15.478667259216309,15.526666641235352,121635000.0,2.781961360923812,0.02752683338998274,0.027154782268650646
2019-07-31,16.107332229614258,16.44533348083496,15.776666641235352,16.200000762939453,137673000.0,2.779274586307583,-0.002683168467668695,-0.002686774616229126
2019-08-01,15.59000015258789,16.30066680908203,15.451333045959473,16.176666259765625,123892500.0,2.7466296928572342,-0.032117800120570084,-0.03264489345034871
2019-08-02,15.62266731262207,15.751333236694336,15.281999588012695,15.423333168029783,92047500.0,2.748722892485119,0.002095391899579857,0.0020931996278847897
2019-08-05,15.221332550048828,15.424667358398438,15.052000045776367,15.30666732788086,105424500.0,2.7226979011666637,-0.025689260005491543,-0.02602499131845537
2019-08-06,15.383333206176758,15.5,15.050000190734863,15.458666801452637,83463000.0,2.733284664014885,0.010643000906475075,0.010586762848221465
2019-08-07,15.56133270263672,15.571332931518556,15.053333282470703,15.100000381469728,71647500.0,2.744789164352268,0.011570931609834245,0.011504500337383039
2019-08-08,15.886667251586914,15.986666679382324,15.510000228881836,15.630000114440918,79114500.0,2.7654802198207977,0.020906599400388748,0.020691055468529562
2019-08-09,15.667332649230955,15.93066692352295,15.587332725524902,15.736666679382324,58473000.0,2.7515778216638247,-0.013806206102419005,-0.013902398156973028
2019-08-12,15.267333030700684,15.718000411987305,15.25,15.53266716003418,69958500.0,2.7257154497986416,-0.025530805242071963,-0.025862371865183142
2019-08-13,15.666666984558104,15.733332633972168,15.170000076293944,15.253999710083008,72721500.0,2.7515353333328916,0.026156104216395137,0.02581988353425002
2019-08-14,14.641332626342772,15.43333339691162,14.446000099182127,15.413999557495115,143439000.0,2.6838485307800486,-0.06544687260065951,-0.06768680255284298
2019-08-15,14.37600040435791,14.77066707611084,14.103333473205566,14.723999977111816,122394000.0,2.6655601776085467,-0.018122136062087235,-0.018288353171501903
2019-08-16,14.662667274475098,14.815999984741213,14.40133285522461,14.444000244140623,76477500.0,2.6853046222333665,0.01994065540164347,0.019744444624819835
2019-08-19,15.121999740600586,15.18866729736328,14.779999732971191,14.947333335876465,79644000.0,2.716150619982301,0.03132666502806747,0.030845997748934373
2019-08-20,15.057332992553713,15.272666931152344,14.969332695007324,15.174667358398438,61878000.0,2.7118651145611774,-0.004276335746339899,-0.004285505421123492
2019-08-21,14.722000122070312,14.881333351135254,14.506667137145996,14.800666809082031,116914500.0,2.6893429819282075,-0.022270402776456644,-0.02252213263296987
2019-08-22,14.8100004196167,15.026666641235352,14.54800033569336,14.853333473205566,98385000.0,2.6953026566130425,0.00597746887764683,0.005959674684834937
2019-08-23,14.09333324432373,14.744667053222656,14.06666660308838,14.664667129516602,128079000.0,2.6457018660182032,-0.048390759958635954,-0.04960079059483924
2019-08-26,14.333333015441896,14.334667205810549,14.102666854858398,14.239999771118164,75778500.0,2.66258780484698,0.01702931215472603,0.01688593882877676
2019-08-27,14.272000312805176,14.58666706085205,14.135333061218262,14.38266658782959,81243000.0,2.6582995977550565,-0.004279025860254859,-0.004288207091923457
2019-08-28,14.37266731262207,14.483332633972168,14.154000282287598,14.246000289916992,48382500.0,2.665328299611028,0.007053461155446694,0.0070287018559715975
2019-08-29,14.780667304992676,14.893333435058594,14.533332824707031,14.600000381469728,77692500.0,2.6933200636884584,0.028387214669075345,0.027991764077430314
2019-08-30,15.040666580200195,15.496000289916992,14.947333335876465,15.276666641235352,139809000.0,2.710757638031604,0.01759049641281729,0.017437574343145634
2019-09-03,15.000666618347168,15.263333320617676,14.87733268737793,14.93866729736328,80311500.0,2.7080946413378726,-0.0026594540634046204,-0.0026629966937314897
2019-09-04,14.711999893188477,15.230667114257812,14.61400032043457,15.12600040435791,86415000.0,2.6886634800418565,-0.01924359313509616,-0.019431161296016075
2019-09-05,15.305333137512209,15.31999969482422,14.723333358764648,14.833333015441896,110929500.0,2.728201338740834,0.040329883675328304,0.03953785869897741
2019-09-06,15.16333293914795,15.309332847595217,15.011333465576172,15.146666526794434,62841000.0,2.718880206917844,-0.009277824735237417,-0.00932113182298977
2019-09-09,15.452667236328123,15.583999633789062,15.281999588012695,15.333333015441896,72040500.0,2.737781625099304,0.019081180789296326,0.01890141818145974
2019-09-10,15.702667236328123,15.702667236328123,15.262666702270508,15.386667251586914,73255500.0,2.753830585589199,0.016178436782244843,0.016048960489895236
2019-09-11,16.47333335876465,16.544666290283203,15.733332633972168,15.825332641601562,150642000.0,2.8017429134361413,0.04907867630625118,0.047912327846942215
2019-09-12,16.391332626342773,16.899999618530273,16.293333053588867,16.51333236694336,128718000.0,2.796752696731919,-0.004977786258313466,-0.004990216704222394
2019-09-13,16.34666633605957,16.56333351135254,16.32466697692871,16.464000701904297,79696500.0,2.7940239827351054,-0.0027249944407460314,-0.0027287139968135143
2019-09-16,16.187332153320312,16.495332717895508,16.077999114990234,16.399999618530273,70921500.0,2.7842289704991456,-0.009747197346762881,-0.009795012235959799
2019-09-17,16.319332122802734,16.373332977294922,16.024667739868164,16.1646671295166,57981000.0,2.7923504248506856,0.008154522822672039,0.008121454351539992
2019-09-18,16.232667922973633,16.544666290283203,16.158000946044922,16.333332061767578,62553000.0,2.787025750209072,-0.005310523689140867,-0.005324674641613569
2019-09-19,16.440000534057617,16.529333114624023,16.32266616821289,16.399999618530273,71937000.0,2.79971742211329,0.012772552981913154,0.012691671904217827
2019-09-20,16.041332244873047,16.463333129882812,15.87733268737793,16.432666778564453,95295000.0,2.7751686566496865,-0.024249895148037104,-0.024548765463603406
2019-09-23,16.082000732421875,16.345333099365234,15.947999954223633,16.0,65103000.0,2.7777006796689157,0.002535231296753704,0.002532023019229168
2019-09-24,14.880666732788086,16.132667541503906,14.84066677093506,16.101333618164062,193372500.0,2.7000628357121554,-0.0747005313345035,-0.07763784395676021
2019-09-25,15.24666690826416,15.26533317565918,14.557332992553713,14.970666885375977,141406500.0,2.7243609157724475,0.02459568391983602,0.024298080060292104
2019-09-26,16.17066764831543,16.220666885375977,15.15999984741211,15.37733268737793,178267500.0,2.783198962057317,0.060603458159791845,0.05883804628486944
2019-09-27,16.142000198364258,16.58066749572754,15.915332794189451,16.14666748046875,166746000.0,2.7814245831908844,-0.0017728055869207227,-0.0017743788664326132
2019-09-30,16.058000564575195,16.26533317565918,15.740667343139648,16.200000762939453,88197000.0,2.776207202920992,-0.005203793381044264,-0.005217380269892491
2019-10-01,16.312667846679688,16.39666748046875,15.94200038909912,16.100000381469727,92439000.0,2.7919419744816043,0.015859214917846032,0.015734771560612426
2019-10-02,16.208667755126953,16.309999465942383,15.961999893188477,16.21933364868164,84471000.0,2.7855461457647106,-0.006375418940066435,-0.006395828716893703
2019-10-03,15.535332679748535,15.631999969482422,14.95199966430664,15.457332611083984,226267500.0,2.7431169574691783,-0.041541666813759925,-0.04242918829553233
2019-10-04,15.428667068481444,15.652000427246094,15.204667091369627,15.440667152404783,119925000.0,2.73622727693275,-0.006866001099940289,-0.006889680536428244
2019-10-07,15.847999572753906,15.904000282287598,15.236666679382324,15.31999969482422,120963000.0,2.763043282437258,0.027178790132110553,0.026816005504508134
2019-10-08,16.003332138061523,16.262666702270508,15.633333206176758,15.724666595458984,130173000.0,2.7727969591858086,0.009801398882838708,0.009753676748550433
2019-10-09,16.302000045776367,16.48666763305664,16.043333053588867,16.08799934387207,103416000.0,2.791287802480287,0.018662857531057897,0.018490843294478587
2019-10-10,16.31599998474121,16.618667602539062,16.10533332824707,16.351999282836914,94249500.0,2.792146220520108,0.0008587865860343324,0.0008584180398210073
2019-10-11,16.525999069213867,16.738666534423828,16.45400047302246,16.476667404174805,127131000.0,2.804934841956461,0.012870745566869735,0.01278862143635262
2019-10-14,17.130666732788086,17.23666763305664,16.475332260131836,16.52666664123535,153075000.0,2.8408702335160143,0.036588871936986234,0.0359353915595535
2019-10-15,17.19266700744629,17.333332061767578,16.941333770751953,17.18000030517578,96492000.0,2.8444829561356664,0.0036192563678525413,0.0036127226196520645
2019-10-16,17.316667556762695,17.47333335876465,17.128000259399414,17.159332275390625,100261500.0,2.8516694802782436,0.007212409177860479,0.007186524142577255
2019-10-17,17.46466636657715,17.652000427246094,17.344667434692383,17.5,71539500.0,2.860179775103365,0.008546610329575488,0.008510294825121445
2019-10-18,17.1299991607666,17.520000457763672,17.00666618347168,17.3799991607666,86247000.0,2.840831263344002,-0.019162530722660276,-0.01934851175936325
2019-10-21,16.899999618530273,17.299999237060547,16.678667068481445,17.222000122070312,75304500.0,2.8273135993568546,-0.01342671065408474,-0.013517663987147266
2019-10-22,17.038667678833008,17.222000122070312,16.72333335876465,16.954666137695312,69012000.0,2.8354853304824266,0.00820521085401027,0.008171731125572013
2019-10-23,16.978666305541992,17.076000213623047,16.75666618347168,16.96666717529297,78916500.0,2.8319576327772955,-0.0035214826899614415,-0.003527697705131061
2019-10-24,19.978666305541992,20.32866668701172,19.280000686645508,19.891332626342773,445813500.0,2.9946650195180538,0.1766923235319593,0.16270738674075824
2019-10-25,21.875333786010746,22.0,19.74066734313965,19.847999572753903,450091500.0,3.085359690916327,0.09493463935290958,0.09069467139827303
2019-10-28,21.84733390808105,22.7226676940918,21.50666618347168,21.836000442504883,283054500.0,3.084078896160011,-0.0012799748887764029,-0.0012807947563158173
2019-10-29,21.08133316040039,21.6200008392334,20.983333587646484,21.332666397094727,190264500.0,3.0483879645766576,-0.03506152059118417,-0.03569093158335335
2019-10-30,21.000667572021484,21.252666473388672,20.6646671295166,20.86666679382324,144627000.0,3.044554226362039,-0.0038263988223681267,-0.0038337382146185206
2019-10-31,20.994667053222656,21.26666641235352,20.86666679382324,20.87333297729492,76005000.0,3.0442684556261606,-0.0002857299073112385,-0.0002857707358785433
2019-11-01,20.88733291625977,21.09866714477539,20.65333366394043,21.08799934387207,95758500.0,3.0391428946679633,-0.00511244768449004,-0.005125560958197273
2019-11-04,21.1646671295166,21.46266746520996,20.617332458496094,20.98666763305664,131805000.0,3.0523331464462617,0.013277626893232641,0.013190251778298467
2019-11-05,21.14800071716309,21.567333221435547,21.07466697692871,21.308000564575195,104151000.0,3.0515453722848305,-0.0007874639488314461,-0.0007877741614312761
2019-11-06,21.77199935913086,21.781333923339844,20.96666717529297,21.200000762939453,119113500.0,3.0806247111364793,0.029506271080336655,0.029079338851648817
2019-11-07,22.369333267211918,22.76666641235352,21.868000030517575,21.94266700744629,217009500.0,3.107690970284149,0.02743587753370691,0.02706625914766958
2019-11-08,22.47599983215332,22.497333526611328,22.166667938232425,22.299999237060547,91038000.0,3.1124480657821336,0.004768428440276695,0.0047570954979847535
2019-11-11,23.006000518798828,23.279333114624023,22.799999237060547,22.93000030517578,149800500.0,3.1357550740244062,0.02358073903734903,0.02330700824227261
2019-11-12,23.32866668701172,23.357999801635746,22.93600082397461,23.12666702270508,110391000.0,3.1496829342506873,0.014025304743831235,0.013927860226281119
2019-11-13,23.073999404907227,23.755332946777344,23.011999130249023,23.666667938232425,126301500.0,3.138706416714477,-0.010916495379750035,-0.010976517536210206
2019-11-14,23.290000915527344,23.589332580566406,22.86066627502441,23.073999404907227,96973500.0,3.148024123206139,0.009361251460125342,0.009317706491661859
2019-11-15,23.47800064086914,23.520000457763672,23.224000930786133,23.375999450683597,72135000.0,3.1560638397529117,0.008072121852793046,0.008039716546772713
2019-11-18,23.332666397094727,23.543333053588867,23.07333374023437,23.527999877929688,66006000.0,3.1498543699910937,-0.006190230846208622,-0.006209469761818021
2019-11-19,23.968000411987305,23.99933242797852,23.18666648864746,23.450000762939453,115872000.0,3.1767196245238654,0.02722937893509192,0.026865254532771665
2019-11-20,23.481332778930664,24.07999992370605,23.30466651916504,24.0,100876500.0,3.1562057556543714,-0.020304890883314552,-0.020513868869493912
2019-11-21,23.655332565307617,24.05599975585937,23.600000381469727,23.63400077819824,91650000.0,3.163588567970022,0.00741013246629163,0.007382812315650522
2019-11-22,22.202667236328125,22.733333587646484,22.0,22.67733383178711,253059000.0,3.100212427441854,-0.06140963459164972,-0.06337614052816809
2019-11-25,22.422666549682617,22.971332550048828,22.297332763671875,22.954666137695312,185092500.0,3.110072346775171,0.009908688492819007,0.009859919333317091
2019-11-26,21.92799949645996,22.36666679382324,21.80666732788086,22.351333618164062,119211000.0,3.0877643360371483,-0.022061027047189374,-0.022308010738022688
2019-11-27,22.086000442504883,22.261999130249023,21.90466690063477,22.07466697692871,83334000.0,3.0949439436604766,0.0072054427979364455,0.007179607623328366
2019-11-29,21.996000289916992,22.083999633789062,21.833332061767575,22.073999404907227,36984000.0,3.09086063182601,-0.0040749864522633406,-0.004083311834466752
2019-12-02,22.32466697692871,22.42533302307129,21.91266632080078,21.959999084472656,91117500.0,3.1056922096044364,0.014942111414791182,0.014831577778426475
2019-12-03,22.413333892822266,22.527332305908203,22.145999908447266,22.17466735839844,98605500.0,3.109656044834631,0.003971701615311352,0.003963835230194501
2019-12-04,22.20199966430664,22.52400016784668,22.190000534057617,22.51666641235352,82995000.0,3.100182359790495,-0.009428951066637326,-0.009473685044135927
2019-12-05,22.024667739868164,22.294666290283203,21.81666755676269,22.18866729736328,55869000.0,3.092163086117906,-0.007987205077007897,-0.008019273672589033
2019-12-06,22.392667770385746,22.59066772460937,22.31800079345703,22.333332061767575,114186000.0,3.1087335735970787,0.016708539482366058,0.01657048747917278
2019-12-09,22.635332107543945,22.96333312988281,22.338666915893555,22.439332962036133,135346500.0,3.1195120530817624,0.010836776557687555,0.01077847948468369
2019-12-10,23.256000518798828,23.381999969482425,22.62066650390625,22.66399955749512,132424500.0,3.146563185564746,0.027420335973247223,0.02705113248298341
2019-12-11,23.51333236694336,23.812667846679688,23.4060001373291,23.458667755126957,103467000.0,3.157567595040137,0.011065180701923305,0.011004409475391164
2019-12-12,23.978666305541992,24.182666778564453,23.548667907714844,23.661333084106445,116458500.0,3.177164531102813,0.019790216517877823,0.019596936062676207
2019-12-13,23.892667770385746,24.34733390808105,23.642667770385746,24.06999969482422,98563500.0,3.173571624018477,-0.0035864603168680453,-0.0035929070843363498
2019-12-16,25.433332443237305,25.573999404907227,24.166667938232425,24.170000076293945,272613000.0,3.2360606146250785,0.06448273954410255,0.062488990606601735
2019-12-17,25.266000747680664,25.700000762939453,25.059999465942383,25.266000747680664,127452000.0,3.229459648000209,-0.006579228102730705,-0.006600966624869642
2019-12-18,26.209999084472656,26.347999572753903,25.371999740600582,25.375333786010746,211815000.0,3.266140982404855,0.03736239645598238,0.03668133440464594
2019-12-19,26.93600082397461,27.12333297729492,26.433332443237305,26.488000869750977,271606500.0,3.293463712448861,0.02769941872802484,0.027322730044005983
2019-12-20,27.03933334350586,27.53333282470703,26.679332733154297,27.3526668548584,221290500.0,3.297292596414693,0.003836223506470837,0.0038288839658320306
2019-12-23,27.947999954223636,28.13400077819824,27.333332061767575,27.45199966430664,199794000.0,3.3303456390522923,0.03360536294198302,0.03305304263759945
2019-12-24,28.350000381469727,28.36466789245605,27.512666702270508,27.89066696166992,120820500.0,3.344627043629483,0.014383871042812801,0.014281404577190848
2019-12-26,28.72933387756348,28.898666381835938,28.42333221435547,28.527332305908203,159508500.0,3.3579186871172384,0.013380370052541446,0.013291643487755245
2019-12-27,28.691999435424805,29.020666122436523,28.40733337402344,29.0,149185500.0,3.3566183185870933,-0.0012995234173470704,-0.0013003685301451462
2019-12-30,27.64666748046875,28.600000381469727,27.28400039672852,28.586000442504883,188796000.0,3.319505195585937,-0.03643287242176041,-0.0371131230011561
2019-12-31,27.8886661529541,28.086000442504883,26.80533218383789,27.0,154285500.0,3.328220375216209,0.008753267375039453,0.008715179630272019
2020-01-02,28.68400001525879,28.71333312988281,28.11400032043457,28.299999237060547,142981500.0,3.3563394765522903,0.0285181750157113,0.028119101336081087
2020-01-03,29.53400039672852,30.26666641235352,29.12800025939941,29.36666679382324,266677500.0,3.3855421554845244,0.02963325829792085,0.02920267893223416
2020-01-06,30.1026668548584,30.10400009155273,29.333332061767575,29.36466789245605,151995000.0,3.4046137676592796,0.01925463704513497,0.01907161217475517
2020-01-07,31.270666122436523,31.441999435424805,30.224000930786133,30.76000022888184,268231500.0,3.442680473527366,0.03880052465815398,0.03806670586808636
2020-01-08,32.80933380126953,33.232666015625,31.215333938598636,31.57999992370605,467164500.0,3.490713042020433,0.04920482578812169,0.04803256849306692
2020-01-09,32.089332580566406,33.25333404541016,31.524667739868164,33.13999938964844,426606000.0,3.4685236565435695,-0.021945011900097344,-0.022189385476863333
2020-01-10,31.87666702270508,32.3293342590332,31.57999992370605,32.11933135986328,194392500.0,3.4618743008625903,-0.006627297633174156,-0.006649355680979241
2020-01-13,34.990665435791016,35.04199981689453,32.79999923706055,32.900001525878906,397764000.0,3.5550813240836123,0.0976889588509331,0.09320702322102203
2020-01-14,35.861331939697266,36.49399948120117,34.99333190917969,36.28400039672852,434943000.0,3.579659610256237,0.024882822120200876,0.024578286172624697
2020-01-15,34.56666564941406,35.85599899291992,34.452667236328125,35.31733322143555,260532000.0,3.5428897971386557,-0.03610201351305786,-0.03676981311758132
2020-01-16,34.232666015625,34.297332763671875,32.81133270263672,32.91666793823242,326050500.0,3.533180334861948,-0.009662477636014799,-0.009709462276707548
2020-01-17,34.03333282470703,34.37799835205078,33.54399871826172,33.840667724609375,204436500.0,3.527340421557565,-0.005822894156913949,-0.00583991330438316
2020-01-21,36.47999954223633,36.571998596191406,35.227333068847656,35.349998474121094,267052500.0,3.5967641526577845,0.07189030619278935,0.06942373110021949
2020-01-22,37.97066879272461,39.633331298828125,37.27333450317383,38.1259994506836,470535000.0,3.6368139878026975,0.04086264444061727,0.040049835144913004
2020-01-23,38.14666748046875,38.79999923706055,37.040000915527344,37.61666870117188,294765000.0,3.641438400847304,0.004635122144013071,0.004624413044606701
2020-01-24,37.654666900634766,38.25733184814453,36.95066833496094,38.04199981689453,215304000.0,3.6284569014282706,-0.012897603180825445,-0.012981499419033593
2020-01-27,37.20133209228516,37.62933349609375,35.95199966430664,36.13266754150391,204121500.0,3.6163445695703733,-0.012039272835579373,-0.012112331857897285
2020-01-28,37.79333114624024,38.45399856567383,37.2053337097168,37.89933395385742,176827500.0,3.6321326623582344,0.015913383222044608,0.015788092787861085
2020-01-29,38.732666015625,39.31999969482422,37.82866668701172,38.37933349609375,267022500.0,3.6566833270890253,0.024854513769903663,0.024550664730790928
2020-01-30,42.72066879272461,43.391998291015625,41.20000076293945,42.16133117675781,435085500.0,3.7546828497898046,0.10296225866535558,0.09799952270077927
2020-01-31,43.37133407592773,43.53333282470703,42.167999267578125,42.66666793823242,235789500.0,3.7697987177137686,0.015230690473505115,0.015115867923964021
2020-02-03,52.0,52.40933227539063,44.90133285522461,44.91266632080078,705975000.0,3.9512437185814275,0.19894859376394924,0.1814450008676589
2020-02-04,59.137332916259766,64.59933471679688,55.59199905395508,58.86399841308594,914082000.0,4.079862415609961,0.13725640223576474,0.12861869702853346
2020-02-05,48.97999954223633,56.39866638183594,46.94066619873047,54.88399887084961,726357000.0,3.891412042178091,-0.1717583947927872,-0.18845037343186988
2020-02-06,49.93066787719727,53.05533218383789,45.79999923706055,46.66133117675781,598212000.0,3.910635400693781,0.01940931694254444,0.019223358515689792
2020-02-07,49.87133407592773,51.31666564941406,48.66666793823242,48.70333480834961,255952500.0,3.9094463702715676,-0.001188323805631386,-0.0011890304222132997
2020-02-10,51.41866683959961,54.66600036621094,50.15999984741211,53.33333206176758,370338000.0,3.9400012746171478,0.031026496329857656,0.03055490434558017
2020-02-11,51.62533187866211,52.23400115966797,50.53333282470703,51.25266647338867,175462500.0,3.9440124799028986,0.004019260937028868,0.00401120528575083
2020-02-12,51.15266799926758,52.650001525878906,50.891334533691406,51.858001708984375,180337500.0,3.9348146513358206,-0.009155657933695438,-0.00919782856707796
2020-02-13,53.59999847412109,54.53333282470703,49.0,49.45600128173828,394339500.0,3.9815490396088657,0.0478436525517798,0.0467343882730451
2020-02-14,53.33533477783203,54.198001861572266,52.36666870117188,52.4813346862793,235405500.0,3.9765990529459443,-0.00493775566834842,-0.004949986662921457
2020-02-18,57.22666549682617,57.33333206176758,55.490665435791016,56.106666564941406,245725500.0,4.047019969772052,0.0729597130158357,0.0704209168261074
2020-02-19,61.16133117675781,62.98533248901367,60.06800079345703,61.56666564941406,381345000.0,4.113515146304014,0.06875580895325561,0.06649517653196213
2020-02-20,59.96066665649414,60.79999923706055,57.3293342590332,60.79666519165039,264523500.0,4.093688791526393,-0.019631105097986157,-0.019826354777620736
2020-02-21,60.06666564941406,60.87066650390625,58.6966667175293,60.46533203125,214722000.0,4.0954550395707345,0.0017678087791648256,0.0017662480443414452
2020-02-24,55.58599853515625,57.56666564941406,54.81333160400391,55.93333435058594,227883000.0,4.017931344636059,-0.07459490327646512,-0.07752369493467537
2020-02-25,53.32733154296875,57.106666564941406,52.46666717529297,56.59999847412109,259357500.0,3.9764489866640043,-0.040633739641448896,-0.041482357972054906
2020-02-26,51.91999816894531,54.22066879272461,51.740665435791016,52.16666793823242,211282500.0,3.949704037128987,-0.026390470576789893,-0.02674494953501716
2020-02-27,45.26666641235352,49.31800079345703,44.59999847412109,48.66666793823242,364158000.0,3.8125709208383753,-0.12814583958462689,-0.13713311629061176
2020-02-28,44.53266525268555,46.03466796875,40.76800155639648,41.97999954223633,363343500.0,3.796222970510954,-0.016215047800994253,-0.016347950327421312
2020-03-02,49.574668884277344,49.5793342590332,45.77799987792969,47.41733169555664,302925000.0,3.9034799952968644,0.11322034293215233,0.10725702478591037
2020-03-03,49.70066833496094,53.79866790771485,47.740665435791016,53.66666793823242,386760000.0,3.906018380395688,0.0025416095259802596,0.0025383850988234258
2020-03-04,49.96666717529297,51.10133361816406,48.31533432006836,50.93066787719727,225735000.0,3.9113561266197547,0.0053520173720666975,0.005337746224066908
2020-03-05,48.30266571044922,49.71666717529297,47.87133407592773,48.2513313293457,162790500.0,3.8774867498281074,-0.033302230445070524,-0.033869376791647365
2020-03-06,46.89866638183594,47.133331298828125,45.61800003051758,46.0,189943500.0,3.8479892396926307,-0.029066704869448956,-0.029497510135476634
2020-03-09,40.53333282470703,44.20000076293945,40.33333206176758,40.35933303833008,256105500.0,3.7021246683156104,-0.13572525720249962,-0.14586457137702036
2020-03-10,43.02199935913086,44.53333282470703,40.53333282470703,43.96200180053711,233916000.0,3.761711597867294,0.061398023823663106,0.05958692955168354
2020-03-11,42.28200149536133,43.571998596191406,40.86666870117188,42.68000030517578,199837500.0,3.744361498939321,-0.017200452670558586,-0.0173500989279729
2020-03-12,37.369998931884766,39.633331298828125,36.41666793823242,38.72600173950195,283636500.0,3.6208682149152343,-0.11617242301113506,-0.12349328402408677
2020-03-13,36.44133377075195,40.50466537475586,33.46666717529297,39.66666793823242,339604500.0,3.595703673553759,-0.0248505535904755,-0.02516454136147539
2020-03-16,29.67133331298828,32.9913330078125,29.47800064086914,31.299999237060547,307342500.0,3.3901813713782585,-0.18577806455584012,-0.20552230217550038
2020-03-17,28.68000030517578,31.456666946411133,26.399999618530277,29.333999633789062,359919000.0,3.356200026372137,-0.03341046380880208,-0.033981345006121266
2020-03-18,24.08133316040039,26.99066734313965,23.367332458496094,25.933332443237305,356793000.0,3.1814369827121043,-0.1603440409986845,-0.17476304366003292
2020-03-19,28.50933265686035,30.13333320617676,23.8973331451416,24.979999542236328,452932500.0,3.3502314953149654,0.1838768421567878,0.16879451260286116
2020-03-20,28.50200080871582,31.799999237060547,28.38599967956543,29.21333312988281,424282500.0,3.3499742886250226,-0.0002571736151377735,-0.0002572066899428904
2020-03-23,28.952667236328125,29.46666717529297,27.36666679382324,28.906667709350582,246817500.0,3.3656623322907167,0.015811747064244486,0.015688043665694096
2020-03-24,33.66666793823242,34.24599838256836,31.600000381469727,31.81999969482422,343428000.0,3.516508265942429,0.16281749323562988,0.15084593365171228
2020-03-25,35.95000076293945,37.133331298828125,34.07400131225586,36.34999847412109,318340500.0,3.5821291053892934,0.06782176450892674,0.06562083944686448
2020-03-26,35.21066665649414,37.33333206176758,34.150001525878906,36.49266815185547,260710500.0,3.561349066713768,-0.020565621439638027,-0.020780038675525248
2020-03-27,34.29066848754883,35.0533332824707,32.935333251953125,33.66666793823242,215661000.0,3.5348732614014198,-0.026128393930185068,-0.02647580531234839
2020-03-30,33.47533416748047,34.44333267211914,32.7486686706543,34.017333984375,179971500.0,3.5108088741257815,-0.02377714859552571,-0.02406438727563831
2020-03-31,34.93333435058594,36.19733428955078,33.133331298828125,33.41666793823242,266572500.0,3.553441512338658,0.04355446239344318,0.04263263821287655
2020-04-01,32.104000091552734,34.26333236694336,31.67333221435547,33.599998474121094,200298000.0,3.4689806358163704,-0.08099239055277141,-0.08446087652228762
2020-04-02,30.29800033569336,32.95066833496094,29.76000022888184,32.06866836547852,297876000.0,3.411081714815852,-0.05625466454987249,-0.0578989210005183
2020-04-03,32.000667572021484,34.36600112915039,31.22599983215332,33.96666717529297,338431500.0,3.4657567642077973,0.05619734693587186,0.05467504939194523
2020-04-06,34.41600036621094,34.733333587646484,33.19733428955078,34.08000183105469,223527000.0,3.5385215831660917,0.0754775752334993,0.07276481895829434
2020-04-07,36.36333465576172,37.66666793823242,35.48933410644531,36.33333206176758,268797000.0,3.5935609773086385,0.05658223700690801,0.05503939414254688
2020-04-08,36.589332580566406,37.14733123779297,35.55533218383789,36.9466667175293,189840000.0,3.599756738377366,0.006214994497730331,0.0061957610687275455
2020-04-09,38.20000076293945,38.345333099365234,37.14066696166992,37.4726676940918,204750000.0,3.642835535584766,0.04402015748241661,0.043078797207400044
2020-04-13,43.39666748046875,43.46666717529297,38.70199966430664,39.34400177001953,337131000.0,3.7703826519938364,0.13603839302984921,0.12754711640907024
2020-04-14,47.32600021362305,49.45866775512695,46.1619987487793,46.59799957275391,458647500.0,3.8570598318667217,0.09054457315006381,0.08667717987288537
2020-04-15,48.65533447265625,50.20866775512695,47.33333206176758,49.46666717529297,353655000.0,3.8847614526241037,0.028088878270565276,0.027701620757381917
2020-04-16,49.68066787719727,50.630001068115234,47.11466598510742,47.79600143432617,309868500.0,3.905615881117735,0.02107340162500071,0.020854428493631172
2020-04-17,50.25933456420898,51.663333892822266,49.84400177001953,51.48533248901367,196923000.0,3.917196292159294,0.011647723586206249,0.01158041104155938
2020-04-20,49.75733184814453,51.03799819946289,47.48066711425781,48.8466682434082,221199000.0,3.9071578265781963,-0.009988248360572882,-0.010038465581097888
2020-04-21,45.78133392333984,50.22200012207031,44.91933441162109,48.67466735839844,303136500.0,3.8238764517875596,-0.0799077799617377,-0.08328137479063669
2020-04-22,48.80733489990234,48.93333435058594,45.91400146484375,46.93199920654297,212482500.0,3.8878806068902554,0.06609682849410836,0.06400415510269575
2020-04-23,47.04199981689453,48.93333435058594,46.87533187866211,48.50666809082031,198550500.0,3.8510408158009692,-0.036169462779073736,-0.036839791089286145
2020-04-24,48.34333419799805,48.71533203125,46.54533386230469,47.387332916259766,198180000.0,3.878328346789963,0.02766324531628772,0.027287530988993947
2020-04-27,53.25,53.29933166503906,49.0,49.17399978637695,310221000.0,3.9749978045895347,0.10149622245552825,0.09666945779957148
2020-04-28,51.27466583251953,53.66666793823242,50.44599914550781,53.042667388916016,228330000.0,3.9371967867752287,-0.037095477323576875,-0.037801017814306004
2020-04-29,53.367332458496094,53.54666519165039,52.21066665649414,52.678001403808594,243240000.0,3.977198807056164,0.040812876924676944,0.04000202028093547
2020-04-30,52.12533187866211,57.98799896240234,50.900001525878906,57.01266860961914,427078500.0,3.9536510470754274,-0.023272674923369818,-0.02354775998073677
2020-05-01,46.75466537475586,51.51800155639648,45.5359992980957,50.33333206176758,487977000.0,3.8449140448680197,-0.1030337133662409,-0.10873700220740767
2020-05-04,50.74599838256836,50.79999923706055,46.53333282470703,46.73333358764648,288556500.0,3.926832765208539,0.08536758793631605,0.08191872034051917
2020-05-05,51.2140007019043,53.26133346557617,50.8120002746582,52.65266799926758,254875500.0,3.936012945873563,0.009222447764407393,0.009180180665024018
2020-05-06,52.172000885009766,52.6533317565918,50.740665435791016,51.76666641235352,166848000.0,3.954545969471346,0.018705825945557253,0.01853302359778297
2020-05-07,52.00266647338867,53.09333419799805,51.4900016784668,51.81399917602539,172915500.0,3.951294995601136,-0.003245695176505081,-0.0032509738702097835
2020-05-08,54.62799835205078,54.93333435058594,52.46733474731445,52.917999267578125,241297500.0,4.0005465416494275,0.05048456274844226,0.049251546048291406
2020-05-11,54.08599853515625,54.93333435058594,52.33333206176758,52.70066833496094,247794000.0,3.9905753452425325,-0.0099216488475673,-0.009971196406894922
2020-05-12,53.96066665649414,56.21933364868164,53.86666870117188,55.133331298828125,238603500.0,3.988255385905456,-0.002317270311292141,-0.002319959337076405
2020-05-13,52.73066711425781,55.06666564941406,50.88666534423828,54.72200012207031,285982500.0,3.9651972049749187,-0.02279437261341355,-0.023058180930537464
2020-05-14,53.55533218383789,53.55733489990234,50.93333435058594,52.0,205233000.0,3.980715365864482,0.01563919280204029,0.015518160889563148
2020-05-15,53.27799987792969,53.66999816894531,52.436668395996094,52.68999862670898,157776000.0,3.9755234856988495,-0.005178425650618879,-0.005191880165632323
2020-05-18,54.242000579833984,55.64799880981445,53.59199905395508,55.185333251953125,174987000.0,3.9934555267984444,0.018093785504579962,0.017932041099594898
2020-05-19,53.867332458496094,54.80466842651367,53.73866653442383,54.34466552734375,144547500.0,3.9865242173393347,-0.006907343337870575,-0.006931309459109691
2020-05-20,54.37066650390625,55.06666564941406,54.119998931884766,54.70000076293945,109639500.0,3.99582478975303,0.00934395713390801,0.009300572413695196
2020-05-21,55.17333221435547,55.5,53.06666564941406,54.400001525878906,183819000.0,4.010479724488042,0.01476284478490908,0.014654934735012226
2020-05-22,54.45866775512695,55.45199966430664,54.133331298828125,54.81133270263672,149812500.0,3.997442024131979,-0.012953077701596039,-0.013037700356063109
2020-05-26,54.5913314819336,55.63999938964844,54.38066864013672,55.633331298828125,121345500.0,3.9998751060793607,0.0024360442933193394,0.0024330819473816767
2020-05-27,54.68199920654297,55.18066787719727,52.33333206176758,54.7239990234375,173242500.0,4.001534573121228,0.0016608447192640874,0.0016594670418674795
2020-05-28,53.72066879272461,54.98333358764648,53.44599914550781,54.23400115966797,108834000.0,3.983797821181499,-0.017580381620416863,-0.017736751939729345
2020-05-29,55.66666793823242,55.66666793823242,53.61399841308594,53.91666793823242,176467500.0,4.019381546591144,0.03622440280883765,0.03558372540964516
2020-06-01,59.87333297729492,59.93333435058594,56.93999862670898,57.20000076293945,224092500.0,4.092231213628167,0.07556883131087,0.07284966703702267
2020-06-02,58.77066802978516,60.57733154296875,58.06666564941406,59.64666748046875,203484000.0,4.073642887410139,-0.018416628784101774,-0.018588326218027973
2020-06-03,58.86399841308594,59.86266708374024,58.67333221435547,59.20800018310547,119242500.0,4.075229671403427,0.0015880436011630472,0.0015867839932885985
2020-06-04,57.62533187866211,59.71666717529297,57.22933197021485,59.32533264160156,133315500.0,4.053962260582868,-0.021042854169221026,-0.021267410820559718
2020-06-05,59.04399871826172,59.10133361816406,57.74666595458984,58.52266693115234,117178500.0,4.078282906966562,0.024618805538279664,0.024320646383694466
2020-06-08,63.32799911499024,63.33333206176758,60.61066818237305,61.26666641235352,212620500.0,4.14832755544514,0.0725560681818036,0.07004464847857772
2020-06-09,62.711334228515625,63.62933349609375,61.595333099365234,62.66733169555664,170823000.0,4.13854220049692,-0.00973763414433615,-0.009785354948220082
2020-06-10,68.336669921875,68.49866485595703,65.5,66.12533569335938,278451000.0,4.224446517403244,0.08970205725269786,0.0859043169063245
2020-06-11,64.85600280761719,67.9306640625,64.80000305175781,66.01333618164062,238747500.0,4.17216947097542,-0.0509341048991272,-0.05227704642782438
2020-06-12,62.35200119018555,65.8653335571289,60.84000015258789,65.33333587646484,251451000.0,4.132795767684523,-0.03860863311078977,-0.039373703290896955
2020-06-15,66.05999755859375,66.5893325805664,60.56666564941406,61.18600082397461,235458000.0,4.1905633830052365,0.059468762792361796,0.05776761532071362
2020-06-16,65.47533416748047,67.52532958984375,64.15933227539062,67.4566650390625,210766500.0,4.1816734941223395,-0.008850490655781473,-0.00888988888289699
2020-06-17,66.11933135986328,67.0,65.50466918945312,65.84733581542969,148362000.0,4.191461160376938,0.009835722116904755,0.00978766625459837
2020-06-18,66.9306640625,67.94667053222656,66.2979965209961,66.86666870117188,146278500.0,4.203657218809932,0.012270733625858066,0.012196058432993873
2020-06-19,66.72666931152344,67.73133087158203,66.0893325805664,67.51866912841797,130195500.0,4.20060471275994,-0.0030478518902198326,-0.0030525060499915213
2020-06-22,66.28800201416016,67.2586669921875,66.00133514404297,66.663330078125,95436000.0,4.194008915720034,-0.0065740925163715325,-0.006595797039905982
2020-06-23,66.78533172607422,67.46666717529297,66.267333984375,66.59200286865234,95479500.0,4.201483471491289,0.0075025599927995845,0.007474555771254998
2020-06-24,64.0566635131836,66.72533416748047,63.542667388916016,66.27400207519531,164394000.0,4.15976805904664,-0.040857298187609414,-0.04171541244464905
2020-06-25,65.73200225830078,65.73200225830078,62.47666549682617,63.61800003051758,138817500.0,4.1855859036752285,0.02615401198303724,0.025817844628588382
2020-06-26,63.982666015625,66.33333587646484,63.65800094604492,66.31866455078125,132823500.0,4.158612203169086,-0.026613159231048233,-0.026973700506142784
2020-06-29,67.29000091552734,67.33333587646484,63.23466873168945,64.60066986083984,135396000.0,4.209011650805923,0.05169110801188981,0.05039944763683746
2020-06-30,71.98733520507812,72.51266479492188,66.91533660888672,67.0999984741211,253777500.0,4.276490203614378,0.0698073149894527,0.0674785528084545
2020-07-01,74.64199829101562,75.68866729736328,72.03333282470703,72.19999694824219,199903500.0,4.312703328568383,0.03687680726581788,0.036213124954005416
2020-07-02,80.57733154296875,81.86666870117188,79.04000091552734,81.43199920654297,258751500.0,4.389217363590254,0.0795173412803385,0.07651403502187115
2020-07-06,91.43866729736328,91.85266876220705,84.40266418457031,85.11266326904297,308548500.0,4.515668444767082,0.1347939370342961,0.12645108117682735
2020-07-07,92.65733337402344,95.3000030517578,89.11399841308594,93.6673355102539,322345500.0,4.528908100964671,0.013327688522591696,0.013239656197589156
2020-07-08,91.05867004394533,94.48400115966795,87.42266845703125,93.66666412353516,244669500.0,4.5115040245281275,-0.01725350030984485,-0.017404076436543292
2020-07-09,92.9520034790039,93.90399932861328,90.08533477783205,93.1326675415039,175764000.0,4.532083268308522,0.02079245649145589,0.020579243780394663
2020-07-10,102.97666931152344,103.2613296508789,91.73400115966795,93.06666564941406,350064000.0,4.634502451033415,0.10784776505418647,0.10241918272489325
2020-07-13,99.8040008544922,119.66600036621094,98.0739974975586,110.5999984741211,584781000.0,4.603208271236253,-0.03080958510547016,-0.03129417979716198
2020-07-14,101.12000274658205,106.0,95.4000015258789,103.73332977294922,351271500.0,4.616307957560157,0.013185863099901995,0.013099686323903903
2020-07-15,103.06732940673828,103.33333587646484,97.13333129882812,102.86666870117188,245517000.0,4.635382458232164,0.019257581163604653,0.019074500672006778
2020-07-16,100.04266357421876,102.11399841308594,97.73332977294922,98.47733306884766,214512000.0,4.605596730747128,-0.029346504366899562,-0.029785727485036162
2020-07-17,100.05599975585938,102.50066375732422,99.33333587646484,100.89666748046876,139950000.0,4.605730026806565,0.0001333049437524103,0.0001332960594373489
2020-07-20,109.53333282470705,110.0,99.1999969482422,101.267333984375,256821000.0,4.696228912291483,0.09472028755869455,0.09049888548491758
2020-07-21,104.55733489990234,111.66666412353516,103.86666870117188,109.32866668701172,241608000.0,4.649735580275576,-0.045429074387502655,-0.04649333201590711
2020-07-22,106.15533447265624,108.4280014038086,104.13333129882812,106.5999984741211,212416500.0,4.664903440986016,0.015283476518254124,0.015167860710440628
2020-07-23,100.87133026123048,112.5999984741211,98.71800231933594,111.93000030517578,364927500.0,4.613845746857553,-0.049776153385742705,-0.05105769412846328
2020-07-24,94.46666717529295,97.66666412353516,91.10266876220705,94.40066528320312,290949000.0,4.548247043972658,-0.0634933937061315,-0.06559870288489478
2020-07-27,102.63999938964844,103.1959991455078,94.1999969482422,95.66666412353516,240730500.0,4.631227714360854,0.08652080631985237,0.08298067038819568
2020-07-28,98.43267059326172,104.3133316040039,98.29467010498048,100.26667022705078,237130500.0,4.589372767176559,-0.040991122577997974,-0.04185494718429528
2020-07-29,99.94066619873048,102.32066345214844,99.13333129882812,100.06666564941406,141403500.0,4.604576671880738,0.01532007204904584,0.01520390470417965
2020-07-30,99.16600036621094,100.8826675415039,98.06666564941406,99.1999969482422,114315000.0,4.59679521729881,-0.007751257440881343,-0.007781454581928138
2020-07-31,95.38400268554688,101.13666534423828,94.73200225830078,101.0,183123000.0,4.557910877658939,-0.03813804798718812,-0.03888433963987126
2020-08-03,99.0,100.65399932861328,96.29199981689452,96.61333465576172,132139500.0,4.59511985013459,0.03790989277703116,0.0372089724756508
2020-08-04,99.13333129882812,101.82733154296876,97.46666717529295,99.6673355102539,126225000.0,4.596465724835028,0.0013467807962437295,0.00134587470043801
2020-08-05,99.00133514404295,99.98933410644533,97.88733673095705,99.5326690673828,74217000.0,4.595133336347115,-0.001331501252462508,-0.0013323884879126169
2020-08-06,99.30533599853516,101.15399932861328,98.48400115966795,99.38866424560548,89884500.0,4.5981993057457125,0.003070674289896047,0.003065969398597268
2020-08-07,96.84733581542967,99.98332977294922,94.33399963378906,99.96932983398438,133446000.0,4.573135881115631,-0.024751944680412197,-0.0250634246300816
2020-08-10,94.5713348388672,97.16666412353516,92.38933563232422,96.53333282470705,112834500.0,4.5493544157514005,-0.023500914685975927,-0.023781465364230314
2020-08-11,91.6259994506836,94.66666412353516,91.0,93.06666564941406,129387000.0,4.517715068203898,-0.031144060652225525,-0.03163934754750297
2020-08-12,103.65066528320312,105.66666412353516,95.66666412353516,98.0,327441000.0,4.641026257415971,0.1312363947417745,0.12331118921207374
2020-08-13,108.06666564941406,110.07866668701172,104.48400115966795,107.4000015258789,306379500.0,4.682748311220271,0.042604650478076156,0.04172205380429972
2020-08-14,110.04733276367188,111.25333404541016,108.44266510009766,110.99933624267578,188664000.0,4.7009105710924075,0.01832819678811437,0.018162259872136488
2020-08-17,122.3759994506836,123.05733489990234,111.52200317382812,111.8000030517578,303634500.0,4.807098267932205,0.11203058154519474,0.10618769683979767
2020-08-18,125.80599975585938,128.25999450683594,123.00733184814452,126.59933471679688,247117500.0,4.8347410359419465,0.028028374195693928,0.027642768009741303
2020-08-19,125.23533630371094,127.4000015258789,122.74732971191406,124.33333587646484,183079500.0,4.830194657691639,-0.004536059116861502,-0.004546378250307903
2020-08-20,133.45533752441406,134.79933166503906,123.8040008544922,124.04533386230467,309177000.0,4.893766871486921,0.06563643667445929,0.06357221379528255
2020-08-21,136.6653289794922,139.69932556152344,135.00332641601562,136.3173370361328,322344000.0,4.917535083027406,0.024052926729070556,0.02376821154048514
2020-08-24,134.27999877929688,141.93333435058594,128.50132751464844,141.7519989013672,300954000.0,4.899927163021105,-0.017453806448256226,-0.017607920006301292
2020-08-25,134.8893280029297,135.19667053222656,131.1999969482422,131.65933227539062,159883500.0,4.904454649653846,0.004537751185374361,0.004527486632740718
2020-08-26,143.54466247558594,144.39999389648438,136.90866088867188,137.3333282470703,213591000.0,4.966646223539227,0.06416619165356252,0.062191573885381324
2020-08-27,149.25,153.0399932861328,142.8333282470703,145.36399841308594,355395000.0,5.0056227522727115,0.039746079206424145,0.03897652873348445
2020-08-28,147.55999755859375,154.5659942626953,145.76800537109375,153.00799560546875,301218000.0,4.994234856183298,-0.011323299439907841,-0.011387896089413374
2020-08-31,166.10667419433594,166.7133331298828,146.70333862304688,148.20333862304688,355123200.0,5.112630197596064,0.1256890549105465,0.11839534141276609
2020-09-01,158.35000610351562,167.49667358398438,156.836669921875,167.3800048828125,269523300.0,5.064807811529111,-0.04669690804684601,-0.04782238606695355
2020-09-02,149.1233367919922,159.67999267578125,135.0399932861328,159.663330078125,288528300.0,5.0047737272426716,-0.05826756524083643,-0.06003408428643908
2020-09-03,135.6666717529297,143.93333435058594,134.0,135.7433319091797,262788300.0,4.910200934265367,-0.09023849203316048,-0.09457279297730459
2020-09-04,139.44000244140625,142.6666717529297,124.00666809082033,134.27000427246094,330965700.0,4.937634418720416,0.027813247275265907,0.027433484455048784
2020-09-08,110.06999969482422,122.913330078125,109.95999908447266,118.66666412353516,346397100.0,4.70111652426274,-0.21062824320390794,-0.23651789445767601
2020-09-09,122.09333038330078,123.0,113.836669921875,118.86666870117188,238397400.0,4.804785755409311,0.10923349433825735,0.10366923114657123
2020-09-10,123.77999877929688,132.99667358398438,120.1866683959961,128.73666381835938,254791800.0,4.818505786449339,0.013814582587770685,0.013720031040027614
2020-09-11,124.23999786376952,127.5,120.16666412353516,127.3133316040039,182152500.0,4.822215161646046,0.003716263443279244,0.003709375196707221
2020-09-14,139.8733367919922,140.0,124.43333435058594,126.98332977294922,249061800.0,4.940737275887523,0.1258317707423402,0.11852211424147718
2020-09-15,149.9199981689453,153.97999572753906,143.56666564941406,145.52000427246094,291894600.0,5.010101806276567,0.07182685140266343,0.069364530389044
2020-09-16,147.25332641601562,152.59666442871094,145.10333251953125,146.6233367919922,216837900.0,4.992154412538106,-0.01778729846250804,-0.01794739373846088
2020-09-17,141.14332580566406,145.92999267578125,136.0,138.53334045410156,230337600.0,4.949775869172516,-0.04149312452942333,-0.042378543365590104
2020-09-18,147.38333129882812,150.3333282470703,142.93333435058594,149.31333923339844,259220400.0,4.99303688854946,0.04421041843491591,0.04326101937694382
2020-09-21,149.79666137695312,151.89332580566406,135.69000244140625,151.0433349609375,328430400.0,5.009278783631506,0.016374511668703073,0.016241895082045765
2020-09-22,141.41000366210938,145.9199981689453,139.1999969482422,143.1999969482422,238742400.0,4.951663498216788,-0.055986946823462835,-0.05761528541471783
2020-09-23,126.7866668701172,137.38333129882812,125.2933349609375,135.05332946777344,285222600.0,4.842505885607802,-0.10341090738483927,-0.10915761260898549
2020-09-24,129.26333618164062,133.1666717529297,117.0999984741211,121.26667022705078,289683300.0,4.861851689355005,0.0195341463945935,0.019345803747202517
2020-09-25,135.77999877929688,136.2433319091797,130.43333435058594,131.1566619873047,201625500.0,4.9110359198832,0.05041385121376596,0.049184230528195094
2020-09-28,140.39999389648438,142.69332885742188,138.51666259765625,141.5399932861328,149158800.0,4.944495448119376,0.034025594039789775,0.03345952823617626
2020-09-29,139.69000244140625,142.8333282470703,137.1999969482422,138.6666717529297,150657900.0,4.939425699216775,-0.005056919415549199,-0.0050697489026010345
2020-09-30,143.00332641601562,144.64332580566406,140.1566619873047,140.44000244140625,144436800.0,4.962867891639818,0.02371912031427703,0.023442192423043018
2020-10-01,149.3866729736328,149.6266632080078,144.80667114257812,146.9199981689453,152224500.0,5.006538065062758,0.04463774876849502,0.04367017342293966
2020-10-02,138.3633270263672,146.3766632080078,138.3333282470703,140.4633331298828,214290000.0,4.929883029937476,-0.0737906918190171,-0.07665503512528193
2020-10-05,141.89332580566406,144.54666137695312,139.77667236328125,141.11666870117188,134168400.0,4.955075548568396,0.025512531789757986,0.02519251863092009
2020-10-06,137.9933319091797,142.92666625976562,135.35000610351562,141.26333618164062,147438900.0,4.9272053644910825,-0.02748539351192436,-0.027870184077313453
2020-10-07,141.76666259765625,143.3000030517578,137.9499969482422,139.9566650390625,129383100.0,4.954182484889311,0.027344297266189477,0.02697712039822875
2020-10-08,141.97332763671875,146.3333282470703,141.76666259765625,146.14666748046875,121263300.0,4.955639206414097,0.0014577830589765917,0.00145672152478582
2020-10-09,144.6666717529297,144.8633270263672,142.15333557128906,143.3766632080078,86777100.0,4.974432280590794,0.01897077543397918,0.01879307417669729
2020-10-12,147.43333435058594,149.5800018310547,146.19332885742188,147.3333282470703,116373300.0,4.993376103105918,0.01912439516394837,0.01894382251512372
2020-10-13,148.88333129882812,149.6300048828125,145.53334045410156,147.78334045410156,103391100.0,5.003162987814641,0.009834932884270176,0.009786884708723242
2020-10-14,153.76666259765625,155.3000030517578,149.11666870117188,149.92666625976562,143639100.0,5.035436275433425,0.032799718116372834,0.0322732876187839
2020-10-15,149.6266632080078,152.19000244140625,147.5,150.10333251953125,107017200.0,5.0081432796593495,-0.02692390743031925,-0.027292995774075735
2020-10-16,146.55667114257812,151.98333740234375,146.28334045410156,151.47999572753906,98327700.0,4.987412187393976,-0.02051768046956881,-0.02073109226537362
2020-10-19,143.61000061035156,149.0,142.9566650390625,148.74667358398438,108863400.0,4.96710129632259,-0.020106014344170586,-0.02031089107138584
2020-10-20,140.64666748046875,143.9166717529297,139.68333435058594,143.9166717529297,94968900.0,4.946250840950713,-0.020634587544658856,-0.020850455371877352
2020-10-21,140.8800048828125,144.31666564941406,140.4166717529297,140.89999389648438,97111500.0,4.947908498847323,0.0016590325709362475,0.0016576578966107647
2020-10-22,141.92999267578125,148.41000366210938,141.50332641601562,147.30667114257812,119979600.0,4.955333926706721,0.007453064711647084,0.00742542785939726
2020-10-23,140.2100067138672,140.9633331298828,135.7933349609375,140.6133270263672,101151000.0,4.943141346617407,-0.012118551755604834,-0.01219258008931412
2020-10-26,140.0933380126953,141.9199981689453,136.6666717529297,137.2100067138672,84717600.0,4.9423089005542105,-0.0008320996760948773,-0.0008324460631961017
2020-10-27,141.55999755859375,143.5,140.03334045410156,141.25332641601562,68059500.0,4.952723638230821,0.010469159823756513,0.010414737676610386
2020-10-28,135.33999633789062,139.53334045410156,135.3333282470703,138.82666015625,76354200.0,4.907790103745491,-0.043938975190562446,-0.04493353448533011
2020-10-29,136.94332885742188,139.35333251953125,135.48666381835938,136.65333557128906,67965900.0,4.919567182273041,0.011846701366300838,0.011777078527550167
2020-10-30,129.34666442871094,135.8633270263672,126.37000274658205,135.63333129882812,127533900.0,4.862496121122975,-0.05547305218949494,-0.057071061150065994
2020-11-02,133.50332641601562,135.66000366210938,130.76666259765625,131.3333282470703,87063300.0,4.894126394503782,0.03213582666134873,0.031630273380806706
2020-11-03,141.3000030517578,142.58999633789062,135.56333923339844,136.57666015625,103055100.0,4.950885311288201,0.05840061701119437,0.056758916784419355
2020-11-04,140.32666015625,145.13333129882812,139.03334045410156,143.5399932861328,96429300.0,4.943972991552863,-0.006888484603579825,-0.006912319735337569
2020-11-05,146.02999877929688,146.6666717529297,141.3333282470703,142.76666259765625,85243500.0,4.983812071693118,0.040643300543862226,0.03983908014025417
2020-11-06,143.31666564941406,145.52333068847656,141.42666625976562,145.36666870117188,65118000.0,4.965056627090859,-0.01858065570474754,-0.018755444602258642
2020-11-09,140.4199981689453,150.8333282470703,140.3333282470703,146.5,104499000.0,4.94463791854926,-0.02021165833954497,-0.020418708541598996
2020-11-10,136.7866668701172,140.02999877929688,132.00999450683594,140.02999877929688,90852600.0,4.918422536038759,-0.02587474253102262,-0.02621538251050115
2020-11-11,139.0433349609375,139.56666564941406,136.86000061035156,138.81666564941406,52073100.0,4.934785646851824,0.0164977197153513,0.016363110813065518
2020-11-12,137.25332641601562,141.0,136.5066680908203,138.35000610351562,59565300.0,4.921828316278211,-0.012873745767280065,-0.012957330573613035
2020-11-13,136.1666717529297,137.50999450683594,133.8866729736328,136.9499969482422,59313300.0,4.913879662985164,-0.007917146283160204,-0.007948653293047059
2020-11-16,136.02999877929688,137.48333740234375,134.69667053222656,136.30999755859375,80515800.0,4.91287544067156,-0.0010037182511209997,-0.0010042223136039752
2020-11-17,147.20333862304688,154.0,144.336669921875,153.38999938964844,183564900.0,4.991814886900659,0.08213879250177958,0.0789394462290991
2020-11-18,162.2133331298828,165.3333282470703,147.8333282470703,149.4499969482422,234132000.0,5.088912340090125,0.10196775866118779,0.09709745318946528
2020-11-19,166.42333984375,169.5366668701172,162.52333068847656,164.0,187425900.0,5.11453478203518,0.025953518324515645,0.02562244194505503
2020-11-20,163.20333862304688,167.5,163.02000427246094,165.99667358398438,98735700.0,5.094996899569821,-0.019348255020757876,-0.01953788246535826
2020-11-23,173.9499969482422,175.3333282470703,167.26333618164062,167.8333282470703,150780900.0,5.158767884054072,0.06584827501609536,0.06377098448425045
2020-11-24,185.1266632080078,186.663330078125,175.39999389648438,180.13333129882812,160945500.0,5.221040256790726,0.06425217853318599,0.06227237273665409
2020-11-25,191.3333282470703,191.3333282470703,181.7899932861328,183.35333251953125,146790600.0,5.2540170810682,0.03352658623835669,0.03297682427747439
2020-11-27,195.2533264160156,199.5933380126953,192.8166656494141,193.72000122070312,112683300.0,5.274297825276417,0.020487795852708768,0.02028074420821646
2020-11-30,189.1999969482422,202.6000061035156,184.836669921875,200.73666381835935,189009300.0,5.24280464048798,-0.03100243964538618,-0.03149318478843721
2020-12-01,194.9199981689453,199.2833404541016,190.68333435058597,199.19667053222656,120310500.0,5.272589208581428,0.030232565079099327,0.029784568093448094
2020-12-02,189.60667419433597,190.51333618164065,180.40333557128903,185.47999572753903,143327100.0,5.244951790648285,-0.027258998689319025,-0.02763741793314267
2020-12-03,197.7933349609375,199.6566619873047,194.1433258056641,196.67333984375,127656000.0,5.287222722771235,0.0431770706457868,0.042270932122949745
2020-12-04,199.67999267578125,199.67999267578125,195.1666717529297,197.0033264160156,88203900.0,5.296716048501281,0.00953853028069096,0.009493325730046465
2020-12-07,213.9199981689453,216.26333618164065,201.01666259765625,201.63999938964844,168929100.0,5.365602104794103,0.07131413268972531,0.06888605629282196
2020-12-08,216.6266632080078,217.0933380126953,206.1666717529297,208.5033264160156,192795000.0,5.378175425827451,0.01265269756091203,0.012573321033348073
2020-12-09,201.4933319091797,218.10667419433597,196.0,217.89666748046875,213873600.0,5.305756288577041,-0.06985904262531573,-0.07241913725041016
2020-12-10,209.02333068847656,209.25,188.77999877929688,191.4566650390625,201249600.0,5.342445875823041,0.03737095767859411,0.036689587246000244
2020-12-11,203.3300018310547,208.0,198.93333435058597,205.0033264160156,139425000.0,5.314830283927585,-0.027237767375868138,-0.02761559189545615
2020-12-14,213.27667236328125,214.25,203.3999938964844,206.3333282470703,156121800.0,5.362590254111015,0.048918853305726984,0.0477599701834297
2020-12-15,211.0833282470703,215.63333129882807,207.93333435058597,214.4266662597656,135214500.0,5.352252976117679,-0.010284031966116491,-0.010337277993335725
2020-12-16,207.58999633789065,210.8333282470703,201.6666717529297,209.41000366210935,126287400.0,5.335564962933635,-0.016549539644792555,-0.016688013184044337
2020-12-17,218.63333129882807,219.60667419433597,206.5,209.39666748046875,168810300.0,5.3873960403260215,0.05319781856425476,0.05183107739238668
2020-12-18,231.6666717529297,231.6666717529297,209.51333618164065,222.96665954589844,666378600.0,5.445299578851774,0.0596127789695875,0.057903538525752474
2020-12-21,216.6199951171875,222.8333282470703,215.35667419433597,222.0800018310547,174135900.0,5.378144643866678,-0.06494968189377415,-0.06715493498509595
2020-12-22,213.44667053222656,216.6266632080078,204.7433319091797,216.0,155148000.0,5.363387014732475,-0.01464926902636221,-0.014757629134202865
2020-12-23,215.32666015625,217.1666717529297,207.52333068847656,210.73333740234372,99519000.0,5.372156224647838,0.008807772074100217,0.008769209915362453
2020-12-24,220.58999633789065,222.02999877929688,213.6666717529297,214.3300018310547,68596800.0,5.396305758274811,0.02444349518922251,0.024149533626973252
2020-12-28,221.22999572753903,227.13333129882807,220.26666259765625,224.836669921875,96835800.0,5.399202865009591,0.002901307404113096,0.0028971067347800528
2020-12-29,221.9966735839844,223.3000030517578,218.3333282470703,220.3333282470703,68732400.0,5.402662397904094,0.003465523985226593,0.00345953289450307
2020-12-30,231.5933380126953,232.1999969482422,222.7866668701172,224.0,128538000.0,5.444982980227671,0.04322886588244468,0.04232058232357705
2020-12-31,235.22332763671875,239.5733337402344,230.3733367919922,233.3300018310547,148949700.0,5.460535393235156,0.01567398119122254,0.015552413007484667
2021-01-04,243.2566680908203,248.163330078125,239.06333923339844,239.82000732421875,145914600.0,5.494117133191201,0.03415197180829077,0.03358173995604563
2021-01-05,245.0366668701172,246.94667053222656,239.73333740234372,241.22000122070312,96735600.0,5.501407860041039,0.007317368906131216,0.007290726849837448
2021-01-06,251.9933319091797,258.0,249.6999969482422,252.8300018310547,134100000.0,5.529402626483475,0.028390302267496503,0.02799476644243626
2021-01-07,272.0133361816406,272.3299865722656,258.3999938964844,259.2099914550781,154496700.0,5.605851095173623,0.07944656360858104,0.0764484686901481
2021-01-08,293.3399963378906,294.8299865722656,279.4633178710937,285.3333435058594,225166500.0,5.681332333334429,0.07840299470467449,0.07548123816080565
2021-01-11,270.39666748046875,284.8099975585937,267.8733215332031,283.1333312988281,177904800.0,5.599890019686312,-0.07821411721500826,-0.08144231364811638
2021-01-12,283.14666748046875,289.3333435058594,275.7799987792969,277.0,138812100.0,5.645965023041388,0.047152947996006445,0.04607500335507542
2021-01-13,284.8033447265625,286.8233337402344,277.3333435058594,284.2533264160156,99937500.0,5.6517989235930255,0.005850950889994211,0.005833900551637683
2021-01-14,281.6666564941406,287.6666564941406,279.5833435058594,281.1300048828125,93798900.0,5.640724302573586,-0.011013523157297866,-0.011074621019439235
2021-01-15,275.3866577148437,286.6333312988281,273.0333251953125,284.0,116332800.0,5.618176138188661,-0.02229585445953408,-0.022548164384925684
2021-01-19,281.51666259765625,283.3333435058594,277.6666564941406,279.26666259765625,76101000.0,5.640191638004356,0.022259629183488006,0.022015499815695172
2021-01-20,283.4833374023437,286.5,279.09332275390625,286.2466735839844,76997700.0,5.647153346845605,0.006985997867906768,0.006961708841249248
2021-01-21,281.663330078125,285.239990234375,280.47332763671875,285.0,61563300.0,5.640712492742422,-0.006420156263489907,-0.006440854103183291
2021-01-22,282.2133178710937,282.6666564941406,276.2066650390625,278.10333251953125,60199500.0,5.642663231328169,0.0019526425140827808,0.0019507385857471249
2021-01-25,293.6000061035156,300.1333312988281,279.6066589355469,285.0,123520200.0,5.682218317528902,0.04034780611460387,0.03955508620073278
2021-01-26,294.36334228515625,298.6333312988281,290.5333251953125,297.1266784667969,69394800.0,5.684814862407432,0.0025999188207492807,0.002596544878530338
2021-01-27,288.0533447265625,297.1666564941406,286.2200012207031,290.1166687011719,82002000.0,5.66314568772897,-0.02143608477064074,-0.021669174678462078
2021-01-28,278.4766540527344,282.6666564941406,267.0,273.3333435058594,79134000.0,5.629334228394858,-0.033246240146660666,-0.033811459334112115
2021-01-29,264.510009765625,280.8033447265625,260.0333251953125,276.6666564941406,104972400.0,5.577879094686726,-0.05015373491403896,-0.051455133708131484
2021-02-01,279.9366760253906,280.6666564941406,265.1866760253906,271.42999267578125,76174200.0,5.634563420539711,0.058321672867634566,0.05668432585298433
2021-02-02,290.92999267578125,293.5,280.7333374023437,281.5599975585937,73038600.0,5.67308266323137,0.039270726531715816,0.03851924269165963
2021-02-03,284.89666748046875,292.6933288574219,284.35333251953125,292.3399963378906,55030500.0,5.652126544280199,-0.020738065332563282,-0.020956118951171554
2021-02-04,283.3299865722656,285.5,277.8066711425781,285.0,47438100.0,5.646612248648603,-0.005499119810906672,-0.005514295631595445
2021-02-05,284.07666015625,288.25665283203125,279.6566772460937,281.6666564941406,55699800.0,5.649244131864265,0.0026353496607176563,0.0026318832156615457
2021-02-08,287.8066711425781,292.5899963378906,284.9166564941406,289.8900146484375,60485100.0,5.662288973971202,0.0131302972383458,0.013044842106936905
2021-02-09,283.1533203125,286.6000061035156,280.5833435058594,285.0400085449219,45473100.0,5.645988518828691,-0.016168321643152184,-0.01630045514251055
2021-02-10,268.2733459472656,281.6066589355469,266.67333984375,281.2133178710937,108648300.0,5.592006408282175,-0.052550944303998315,-0.05398211054651636
2021-02-11,270.5533447265625,276.6266784667969,267.24334716796875,270.8133239746094,64868400.0,5.600469286705221,0.008498789811735685,0.00846287842304605
2021-02-12,272.0400085449219,272.4433288574219,261.77667236328125,267.086669921875,71304900.0,5.605949145717972,0.005494900903412869,0.005479859012750943
2021-02-16,265.4066772460937,273.6666564941406,264.14666748046875,272.6666564941406,59406900.0,5.581263280760572,-0.024383660823671938,-0.024685864957399772
2021-02-17,266.04998779296875,266.61334228515625,254.0033264160156,259.6966552734375,77989500.0,5.583684215159907,0.002423867227268506,0.002420934399334662
2021-02-18,262.4599914550781,264.89666748046875,258.75665283203125,260.29998779296875,53871300.0,5.570098656911096,-0.013493691045324274,-0.013585558248810692
2021-02-19,260.4333190917969,265.5966796875,259.1233215332031,265.0,56874900.0,5.5623468556505875,-0.007721833533733569,-0.007751801260508451
2021-02-22,238.1666717529297,256.1666564941406,236.73333740234372,254.2133331298828,111809100.0,5.47297073005771,-0.08549845855559934,-0.08937612559287711
2021-02-23,232.94667053222656,237.8699951171875,206.3333282470703,220.7100067138672,199820700.0,5.4508095455323184,-0.021917429429917368,-0.022161184525391953
2021-02-24,247.33999633789065,248.3333282470703,231.38999938964844,237.2833404541016,110301000.0,5.510763893507938,0.06178807266392283,0.05995434797561927
2021-02-25,227.4066619873047,245.73666381835935,223.52667236328125,242.0500030517578,117071700.0,5.426739877225498,-0.08059082496045278,-0.08402401628243972
2021-02-26,225.1666717529297,235.5666656494141,219.836669921875,233.3333282470703,123267600.0,5.416840891321025,-0.009850152211020369,-0.009898985904473356
2021-03-01,239.47666931152344,239.6666717529297,228.3500061035156,230.0366668701172,81408600.0,5.478455997957776,0.06355291148192554,0.061615106636751626
2021-03-02,228.81333923339844,240.3699951171875,228.3333282470703,239.4266662597656,71196600.0,5.432906558651488,-0.044527636486599076,-0.04554943930628852
2021-03-03,217.73333740234372,233.5666656494141,217.23666381835935,229.3300018310547,90624000.0,5.383271091116246,-0.048423758283395735,-0.04963546753524195
2021-03-04,207.14666748046875,222.8166656494141,200.0,218.6000061035156,197758500.0,5.333427080923423,-0.04862218183112743,-0.04984401019282281
2021-03-05,199.3166656494141,209.27999877929688,179.8300018310547,208.6866607666016,268189500.0,5.294894844643006,-0.03779931353128296,-0.038532236280416576
2021-03-08,187.6666717529297,206.7100067138672,186.26333618164065,200.18333435058597,155361000.0,5.234667366574225,-0.0584496728285433,-0.06022747806878126
2021-03-09,224.52667236328125,226.02999877929688,198.40333557128903,202.72666931152344,202569900.0,5.413994507979474,0.1964120760817838,0.17932714140524908
2021-03-10,222.6866607666016,239.2833404541016,218.35333251953125,233.43333435058597,181817100.0,5.405765674699292,-0.008195069108326458,-0.008228833280182535
2021-03-11,233.1999969482422,234.1666717529297,225.72666931152344,233.13333129882807,108761700.0,5.451896441389898,0.04721134236531421,0.046130766690605896
2021-03-12,231.2433319091797,231.6266632080078,222.04666137695312,223.3333282470703,100751400.0,5.443470540989467,-0.008390501992574073,-0.008425900400430564
2021-03-15,235.97999572753903,237.72666931152344,228.01333618164065,231.3633270263672,88006800.0,5.46374703756659,0.020483461206222575,0.020276496577123382
2021-03-16,225.6266632080078,235.97332763671875,223.6666717529297,234.4499969482422,96587100.0,5.418881700619013,-0.04387377195940423,-0.044865336947577106
2021-03-17,233.9366607666016,234.57666015625,217.0033264160156,218.9566650390625,121117500.0,5.455050398232518,0.03683074261011732,0.03616869761350472
2021-03-18,217.72000122070312,229.7433319091797,217.3333282470703,228.0966644287109,99674400.0,5.383209839172756,-0.0693207276395118,-0.07184055905976194
2021-03-19,218.2899932861328,219.07666015625,208.2066650390625,215.5333404541016,128682000.0,5.3858244232296295,0.0026180050626212203,0.0026145840568734258
2021-03-22,223.3333282470703,233.2066650390625,222.9166717529297,228.19667053222656,118536600.0,5.408665400942589,0.023103830299388672,0.022840977712959898
2021-03-23,220.72000122070312,225.93333435058597,219.1699981689453,225.2566680908203,91475700.0,5.396894935439581,-0.01170146456365928,-0.011770465503007976
2021-03-24,210.08999633789065,222.67333984375,210.0366668701172,222.6366729736328,101385600.0,5.34753599290439,-0.04816058727810213,-0.04935894253519102
2021-03-25,213.4633331298828,215.1666717529297,203.1666717529297,204.3333282470703,117674700.0,5.363465076138962,0.016056627401557888,0.015929083234571983
2021-03-26,206.23666381835935,214.60667419433597,199.9633331298828,213.9566650390625,101558400.0,5.329024362849603,-0.03385438241576766,-0.03444071328935916
2021-03-29,203.76333618164065,205.4933319091797,198.67333984375,205.2133331298828,85911000.0,5.3169592036312,-0.011992667021112458,-0.012065159218403565
2021-03-30,211.8733367919922,212.55332946777344,197.0033264160156,200.5833282470703,118297200.0,5.355988628154604,0.0398010788512122,0.03902942452340419
2021-03-31,222.6433258056641,224.0,213.70333862304688,215.5399932861328,100011900.0,5.405571055148034,0.05083220558444035,0.04958242699342996
2021-04-01,220.5833282470703,230.80667114257807,219.80667114257807,229.4566650390625,105895200.0,5.396275529380863,-0.009252455923120073,-0.009295525767170965
2021-04-05,230.3500061035156,236.05332946777344,228.23333740234372,235.90333557128903,125528400.0,5.4395999178786285,0.04427659122771899,0.043324388497765653
2021-04-06,230.5399932861328,232.18333435058597,227.1233367919922,230.1000061035156,84815400.0,5.4404243540505135,0.0008247761127986308,0.0008244361718849902
2021-04-07,223.6566619873047,230.4600067138672,222.6133270263672,229.0,78928200.0,5.410112116993028,-0.029857428208930892,-0.030312237057485092
2021-04-08,227.93333435058597,229.8500061035156,223.88333129882807,225.7933349609375,71772900.0,5.429053193000031,0.01912159613436426,0.018941076007002344
2021-04-09,225.67333984375,226.9900054931641,223.1433258056641,225.92333984375,64311300.0,5.419088554754147,-0.00991515573303492,-0.009964638245883783
2021-04-12,233.9933319091797,234.93333435058597,227.3633270263672,228.5666656494141,87407100.0,5.4552926188370625,0.03686741230129442,0.036204064082915544
2021-04-13,254.10667419433597,254.3333282470703,236.8866729736328,237.5666656494141,133958400.0,5.537754155995875,0.08595690364784803,0.08246153715881288
2021-04-14,244.07666015625,260.2633361816406,242.6766662597656,256.8999938964844,147052200.0,5.497482356916934,-0.03947166704647509,-0.040271799078941406
2021-04-15,246.2833404541016,247.89666748046875,240.4366607666016,247.6999969482422,83546700.0,5.506482663594444,0.009040931223980753,0.009000306677510395
2021-04-16,246.5933380126953,249.80332946777344,241.5333404541016,242.88333129882807,83938500.0,5.507740575007234,0.0012587029151958085,0.0012579114127895252
2021-04-19,238.2100067138672,241.8000030517578,230.6000061035156,239.86666870117188,119058600.0,5.473152665752784,-0.03399658468630862,-0.034587909254449656
2021-04-20,239.663330078125,245.75,236.89666748046875,239.13999938964844,106827000.0,5.479235147167954,0.006101017267521991,0.0060824814151700934
2021-04-21,248.0399932861328,248.27999877929688,232.6666717529297,234.92333984375,93646500.0,5.513589996413997,0.034951793439894185,0.03435484924604282
2021-04-22,239.89666748046875,251.2566680908203,239.3466644287109,247.1666717529297,106770900.0,5.480208278463081,-0.03283069676699324,-0.033381717950915935
2021-04-23,243.13333129882807,245.7866668701172,238.48666381835935,239.93333435058597,85110000.0,5.4936099813386114,0.013491908213451254,0.01340170287553022
2021-04-26,246.0666656494141,249.76666259765625,244.20333862304688,247.0,93115500.0,5.505602497793736,0.012064715006025795,0.011992516455124225
2021-04-27,234.913330078125,241.3333282470703,234.4499969482422,239.32000732421875,88311000.0,5.459216637939505,-0.045326479073682924,-0.04638585985423038
2021-04-28,231.46665954589844,236.1666717529297,231.1999969482422,232.1366729736328,66813000.0,5.444435843914342,-0.014672094304228334,-0.014780794025162969
2021-04-29,225.6666717529297,234.0833282470703,222.8333282470703,233.1699981689453,86536200.0,5.419059006782997,-0.02505755171974844,-0.025376837131345198
2021-04-30,236.47999572753903,238.4900054931641,222.04666137695312,222.52999877929688,122276100.0,5.465863619692935,0.04791723957558203,0.04680461290993776
2021-05-03,228.3000030517578,235.3333282470703,226.8333282470703,234.6000061035156,81129300.0,5.430660566903064,-0.034590632711300584,-0.035203052789871236
2021-05-04,224.5333404541016,227.8166656494141,219.23333740234372,226.31333923339844,89217900.0,5.414024205973642,-0.01649874089928194,-0.016636360929421556
2021-05-05,223.64666748046875,228.43333435058597,222.44667053222656,227.0200042724609,65705700.0,5.410067429166316,-0.003948959080373626,-0.003956776807325646
2021-05-06,221.17999267578125,227.0066680908203,216.6666717529297,226.9199981689453,83353800.0,5.398976816532923,-0.011029338520784915,-0.011090612633393171
2021-05-07,224.1233367919922,230.0,220.0733337402344,221.93333435058597,70407600.0,5.412196511003137,0.013307460953421169,0.013219694470214094
2021-05-10,209.67999267578125,221.68333435058597,209.20333862304688,221.63333129882807,94177200.0,5.345582524084691,-0.06444373139784076,-0.06661398691844678
2021-05-11,205.73333740234372,209.0333404541016,198.5333404541016,199.7466735839844,139511700.0,5.326580851598976,-0.018822278764288547,-0.019001672485714494
2021-05-12,196.6300048828125,206.80332946777344,195.58999633789065,200.8300018310547,101470800.0,5.281323815003955,-0.0442482129268541,-0.04525703659502067
2021-05-13,190.56333923339844,202.15333557128903,186.5500030517578,200.51333618164065,132554700.0,5.249984628718565,-0.030853203980896415,-0.031339186285390674
2021-05-14,196.5800018310547,197.6233367919922,190.15333557128903,194.47000122070312,100112700.0,5.281069482453035,0.03157303299711356,0.031084853734470563
2021-05-17,192.27667236328125,196.57666015625,187.0666656494141,191.8500061035156,97171200.0,5.258935336672975,-0.02189098294684022,-0.022134145780060344
2021-05-18,192.6233367919922,198.75,187.7933349609375,189.3333282470703,110491800.0,5.26073665916818,0.0018029458511532592,0.0018013224952051488
2021-05-19,187.82000732421875,188.73666381835935,182.32666015625,184.18333435058597,118735200.0,5.235484096372414,-0.02493638386588848,-0.025252562795766487
2021-05-20,195.5933380126953,196.2833404541016,190.35667419433597,191.6666717529297,92463300.0,5.276037697780889,0.04138712802336375,0.04055360140847508
2021-05-21,193.6266632080078,198.8933258056641,193.3333282470703,198.70333862304688,78091800.0,5.265931888541369,-0.010054917128925145,-0.010105809239520092
2021-05-24,202.14666748046875,204.82666015625,191.21665954589844,193.86666870117188,103674300.0,5.308993510571072,0.0440022264046771,0.043061622029703095
2021-05-25,201.56333923339844,204.663330078125,198.57000732421875,202.4366607666016,84017700.0,5.30610367061999,-0.002885668382965889,-0.0028898399510817185
2021-05-26,206.3766632080078,208.72332763671875,200.5,202.5200042724609,85917900.0,5.329702961362307,0.023879957500782645,0.023599290742317258
2021-05-27,210.2833404541016,210.3766632080078,205.40333557128903,206.7466735839844,79111800.0,5.348455861568373,0.018929840154243704,0.018752900206065348
2021-05-28,208.4066619873047,211.8633270263672,207.4600067138672,209.5,68211000.0,5.3394912766777916,-0.008924522802159496,-0.008964584890581051
2021-06-01,207.96665954589844,211.26666259765625,206.8500061035156,209.26666259765625,54254700.0,5.3373777762086805,-0.002111268599623961,-0.0021135004691110737
2021-06-02,201.7066650390625,207.7866668701172,199.7133331298828,206.7100067138672,69908400.0,5.306814488732819,-0.030100952337768105,-0.030563287475861678
2021-06-03,190.94667053222656,201.51666259765625,190.4066619873047,200.6000061035156,90335700.0,5.251994177186578,-0.05334476431283097,-0.054820311546240674
2021-06-04,199.68333435058597,200.20333862304688,192.3999938964844,193.23666381835935,72110700.0,5.296732783512128,0.045754470575515516,0.04473860632554949
2021-06-07,201.7100067138672,203.3333282470703,194.2933349609375,197.27667236328125,67631100.0,5.306831055597992,0.010149431698305733,0.010098272085864224
2021-06-08,201.19667053222656,207.69667053222656,198.5,207.6699981689453,78160200.0,5.3042828900381,-0.002544921741878703,-0.0025481655598920128
2021-06-09,199.5933380126953,203.92999267578125,199.2100067138672,200.72332763671875,49753800.0,5.296281986630446,-0.007968981371759054,-0.008000903407653581
2021-06-10,203.3733367919922,205.52999877929688,200.1666717529297,201.2933349609375,71758800.0,5.315043387470075,0.018938501740255687,0.018761400839628628
2021-06-11,203.29666137695312,204.1866607666016,200.5066680908203,203.41000366210935,48615900.0,5.314666298349692,-0.0003770180312155924,-0.0003770891203824789
2021-06-14,205.89666748046875,208.4966735839844,203.05999755859372,204.07666015625,61272000.0,5.327374428766623,0.012789221849023313,0.01270813041693053
2021-06-15,199.7866668701172,205.5966644287109,199.41000366210935,205.56333923339844,53292300.0,5.297250131605953,-0.029675082579620482,-0.03012429716067011
2021-06-16,201.6233367919922,202.8333282470703,197.8333282470703,199.17999267578125,66432300.0,5.306401287394572,0.009193155632698069,0.00915115578861947
2021-06-17,205.5333404541016,207.1566619873047,200.44667053222656,200.6300048828125,68104200.0,5.32560826142926,0.019392614586788648,0.019206974034688074
2021-06-18,207.7700042724609,209.4499969482422,203.93333435058597,204.4566650390625,73682700.0,5.33643171922011,0.010882243306208572,0.010823457790849922
2021-06-21,206.94332885742188,210.4633331298828,202.9600067138672,208.16000366210935,74438100.0,5.332444982146883,-0.003978800587379094,-0.003986737073227609
2021-06-22,207.90333557128903,209.52333068847656,205.1666717529297,206.0833282470703,57476700.0,5.337073238849206,0.004638983624973836,0.0046282567023236965
2021-06-23,218.85667419433597,219.0666656494141,210.01333618164065,210.6666717529297,93297600.0,5.388417059833238,0.052684766182075515,0.05134382098403201
2021-06-24,226.60667419433597,232.5399932861328,222.5366668701172,224.9966735839844,137947200.0,5.423215801798002,0.035411302984154513,0.034798741964763735
2021-06-25,223.9566650390625,231.2700042724609,222.8999938964844,229.8600006103516,97490100.0,5.411452573492266,-0.011694312026312326,-0.011763228305736284
2021-06-28,229.5733337402344,231.5666656494141,223.44000244140625,223.8800048828125,64884600.0,5.436222515454013,0.025079265670402195,0.024769941961746866
2021-06-29,226.9199981689453,229.1699981689453,225.29666137695312,228.21665954589844,52143900.0,5.424597524389203,-0.011557681931349095,-0.011624991064810075
2021-06-30,226.5666656494141,230.9366607666016,226.04666137695312,226.58999633789065,56774700.0,5.423039231194623,-0.0015570796861551495,-0.0015582931945798961
2021-07-01,225.97332763671875,229.3300018310547,224.26666259765625,227.97332763671875,55903500.0,5.420416973000905,-0.0026188230779432553,-0.0026222581937176415
2021-07-02,226.3000030517578,233.3333282470703,224.4199981689453,226.32666015625,81163500.0,5.421861566124944,0.0014456370513082906,0.0014445931240389953
2021-07-06,219.8600006103516,228.0,217.13333129882807,227.23666381835935,69853500.0,5.3929909829268095,-0.028457809785947363,-0.028870583198134625
2021-07-07,214.88333129882807,221.8999938964844,212.77333068847656,221.42333984375,56376000.0,5.370095235720784,-0.022635628571399224,-0.022895747206025163
2021-07-08,217.60333251953125,218.1433258056641,206.82000732421875,209.4566650390625,68319900.0,5.3826738297520675,0.012658037290573354,0.012578594031283252
2021-07-09,218.98333740234372,219.6366729736328,214.89666748046875,217.72666931152344,54421500.0,5.388995642001092,0.006341837079579582,0.006321812249024283
2021-07-12,228.5666656494141,229.0800018310547,220.72000122070312,220.73333740234372,77781000.0,5.431827921171636,0.043762819403298625,0.04283227917054422
2021-07-13,222.8466644287109,231.0933380126953,222.1000061035156,228.77333068847656,62898300.0,5.406483931493743,-0.025025526817094024,-0.025343989677892864
2021-07-14,217.7933349609375,226.20333862304688,217.6133270263672,223.5833282470703,64923600.0,5.383546608382032,-0.02267626253562338,-0.022937323111711372
2021-07-15,216.86666870117188,222.04666137695312,212.6266632080078,219.4633331298828,60628800.0,5.379282734752506,-0.004254796226577984,-0.0042638736295259605
2021-07-16,214.7400054931641,218.8999938964844,214.0666656494141,218.22666931152344,49113000.0,5.3694280195865245,-0.009806316575730611,-0.009854715165981354
2021-07-19,215.4066619873047,215.73333740234372,207.0966644287109,209.9633331298828,63891300.0,5.372527692690182,0.003104482057777691,0.003099673103657885
2021-07-20,220.1666717529297,220.79666137695312,213.5,217.3300018310547,46461300.0,5.394384858396146,0.02209778342837665,0.02185716570596341
2021-07-21,218.42999267578125,221.6199951171875,216.76333618164065,219.8699951171875,41859900.0,5.386465563543535,-0.007888019850240235,-0.007919294852611003
2021-07-22,216.4199981689453,220.72332763671875,214.86666870117188,218.81333923339844,45317100.0,5.377220955682849,-0.009202007847976312,-0.009244607860686038
2021-07-23,214.4600067138672,216.26666259765625,212.43333435058597,215.45333862304688,43814700.0,5.368123272097917,-0.009056424875986235,-0.00909768358493146
2021-07-26,219.2066650390625,222.73333740234372,215.70333862304688,216.9900054931641,76009800.0,5.390014960811704,0.022133069927244398,0.02189168871378655
2021-07-27,214.9266662597656,222.1666717529297,209.0800018310547,221.13333129882807,98439900.0,5.370296882780324,-0.01952494819687267,-0.019718078031379704
2021-07-28,215.66000366210935,218.3233337402344,213.13333129882807,215.6666717529297,48019800.0,5.373703110434866,0.0034120354402995545,0.0034062276545414605
2021-07-29,225.7833404541016,227.89666748046875,216.26666259765625,216.5966644287109,91183800.0,5.419575868896695,0.04694118807423009,0.04587275846182948
2021-07-30,229.0666656494141,232.50999450683597,223.0,223.9199981689453,88969200.0,5.434013077561078,0.014541928508582602,0.014437208664382695
2021-08-02,236.55667114257807,242.31333923339844,232.8000030517578,233.3333282470703,100847400.0,5.4661878035081894,0.032697928666004294,0.03217472594711168
2021-08-03,236.5800018310547,240.88333129882807,233.6699981689453,239.6666717529297,64860900.0,5.466286424857276,9.862621233192037e-05,9.862134908633635e-05
2021-08-04,236.97332763671875,241.63333129882807,236.30999755859372,237.0,51007800.0,5.467947593184627,0.001662548831768751,0.0016611683273515254
2021-08-05,238.2100067138672,240.3166656494141,237.1366729736328,238.6666717529297,38758800.0,5.473152665752784,0.005218642492307302,0.005205072568156943
2021-08-06,233.0333404541016,238.77667236328125,232.5433349609375,237.3000030517578,46869000.0,5.451181535406695,-0.021731523084098203,-0.021971130346089218
2021-08-09,237.9199981689453,239.6766662597656,235.0433349609375,236.72332763671875,44145900.0,5.471934475015751,0.020969779282746792,0.02075293960905622
2021-08-10,236.663330078125,238.8633270263672,233.9600067138672,237.9966735839844,40296900.0,5.466638583006426,-0.005281893495678203,-0.0052958920093253425
2021-08-11,235.94000244140625,238.3933258056641,234.73666381835935,237.57000732421875,29401800.0,5.463577545761269,-0.0030563570472872392,-0.003061037245156939
2021-08-12,240.75,240.93333435058597,233.13333129882807,235.44667053222656,52377300.0,5.483759050678235,0.020386528392057013,0.02018150491696602
2021-08-13,239.05667114257807,243.3000030517578,238.1133270263672,241.23666381835935,50194500.0,5.476700641574912,-0.007033557040174165,-0.0070584091033225604
2021-08-16,228.72332763671875,236.5,225.46665954589844,235.02333068847656,68032200.0,5.432513096862046,-0.04322549735370618,-0.04418754471286679
2021-08-17,221.90333557128903,224.8600006103516,216.27999877929688,224.22000122070312,71163900.0,5.402241861692579,-0.02981764971635037,-0.030271235169466948
2021-08-18,229.663330078125,231.92333984375,223.11666870117188,223.25,61048200.0,5.436614454278297,0.03497015710402862,0.034372592585718564
2021-08-19,224.4900054931641,228.8500061035156,222.52999877929688,226.07000732421875,42940500.0,5.413831187229904,-0.022525688289902868,-0.02278326704839362
2021-08-20,226.7533264160156,230.7100067138672,224.5666656494141,227.61666870117188,44525700.0,5.423862758859046,0.010082056516856452,0.010031571629141922
2021-08-23,235.43333435058597,237.3766632080078,226.9166717529297,228.47999572753903,60794700.0,5.461427792067534,0.03827951753459824,0.03756503320848825
2021-08-24,236.163330078125,238.4066619873047,234.2133331298828,236.8933258056641,39249300.0,5.46452364225326,0.0031006472789956163,0.0030958501857263343
2021-08-25,237.0666656494141,238.9900054931641,234.6666717529297,235.6766662597656,37936800.0,5.468341391240587,0.0038250458739308435,0.0038177489873270076
2021-08-26,233.72000122070312,238.46665954589844,232.5399932861328,236.10333251953125,39642900.0,5.454123822909166,-0.014116975997208181,-0.014217568331421404
2021-08-27,237.30667114257807,238.3333282470703,234.0333404541016,235.0,41501400.0,5.469353275741794,0.015346011908018209,0.015229452832627999
2021-08-30,243.6366729736328,243.6666717529297,237.57666015625,238.2400054931641,55812600.0,5.495678070373621,0.026674352644943333,0.026324794631827686
2021-08-31,245.2400054931641,246.79666137695312,242.14666748046875,244.3333282470703,62566200.0,5.502237345293623,0.006580834075438302,0.006559274920001634
2021-09-01,244.69667053222656,247.3300018310547,243.7566680908203,244.69332885742188,39612900.0,5.500019364030871,-0.0022155233598405433,-0.002217981262751856
2021-09-02,244.1300048828125,246.9900054931641,243.51333618164065,244.8333282470703,38331900.0,5.497700890298778,-0.002315788147756681,-0.0023184737320933735
2021-09-03,244.52333068847656,244.6666717529297,241.3999938964844,244.0833282470703,45738300.0,5.499310726401292,0.0016111325842673718,0.001609836102514528
2021-09-07,250.97332763671875,253.3999938964844,246.4199981689453,246.6666717529297,60119400.0,5.52534666908978,0.02637783858939624,0.026035942688487523
2021-09-08,251.2899932861328,254.8166656494141,246.92333984375,253.8600006103516,56379000.0,5.52660762396417,0.0012617502122473923,0.0012609548743904853
2021-09-09,251.6199951171875,254.0333404541016,250.5433349609375,251.1366729736328,42233100.0,5.527919993517482,0.001313231087076927,0.0013123695533119317
2021-09-10,245.42333984375,254.20333862304688,244.83999633789065,253.1999969482422,45552600.0,5.502984637141934,-0.024627038366134335,-0.02493535637554789
2021-09-13,247.6666717529297,248.25999450683597,236.2833404541016,246.73666381835935,68857500.0,5.512083776586377,0.00914066245943812,0.009099139444442628
2021-09-14,248.163330078125,251.4900054931641,245.46665954589844,247.52333068847656,55574700.0,5.5140871184151,0.0020053498586631857,0.00200334182872286
2021-09-15,251.94332885742188,252.2866668701172,246.1199951171875,248.3333282470703,46073100.0,5.52920417673447,0.015231899000174076,0.015117058319369825
2021-09-16,252.3300018310547,252.97000122070312,249.20333862304688,250.94332885742188,41770200.0,5.530737761899043,0.0015347617076681974,0.0015335851645730258
2021-09-17,253.163330078125,253.67999267578125,250.0,252.38333129882807,84612600.0,5.534034853865958,0.0033025333532406,0.0032970919669148557
2021-09-20,243.38999938964844,247.3333282470703,239.5399932861328,244.85333251953125,74273100.0,5.494665092567373,-0.03860484330594227,-0.03936976129858483
2021-09-21,246.4600067138672,248.2466735839844,243.47999572753903,244.92999267578125,48992100.0,5.507199735751181,0.012613531089680885,0.012534643183808036
2021-09-22,250.64666748046875,251.22332763671875,246.3733367919922,247.8433380126953,45378900.0,5.524044248111327,0.0169871810945057,0.01684451236014617
2021-09-23,251.2133331298828,252.73333740234372,249.30667114257807,251.6666717529297,35842500.0,5.526302510931819,0.00226081461648886,0.0022582628204919075
2021-09-24,258.1300048828125,258.26666259765625,248.1866607666016,248.6300048828125,64119000.0,5.553463352903839,0.027533059916662994,0.0271608419720204
2021-09-27,263.78668212890625,266.3333435058594,256.4366760253906,257.7066650390625,84212100.0,5.575140754281396,0.02191406322043732,0.02167740137755647
2021-09-28,259.1866760253906,265.2133178710937,255.3933258056641,262.3999938964844,76144200.0,5.557548558933847,-0.01743835612317879,-0.01759219534754841
2021-09-29,260.4366760253906,264.5,256.8933410644531,259.9333190917969,62828700.0,5.562359745368272,0.004822778775393388,0.004811186434424464
2021-09-30,258.49334716796875,263.0433349609375,258.3333435058594,260.3333435058594,53868000.0,5.554869957323175,-0.0074618094773734045,-0.0074897880450972565
2021-10-01,258.4066772460937,260.260009765625,254.52999877929688,259.4666748046875,51094200.0,5.5545346123102375,-0.00033528879108346565,-0.00033534501293708274
2021-10-04,260.510009765625,268.989990234375,258.7066650390625,265.5,91449900.0,5.562641285659127,0.008139621398127517,0.00810667334888926
2021-10-05,260.1966552734375,265.7699890136719,258.0666809082031,261.6000061035156,55297800.0,5.561437711550887,-0.001202850103416031,-0.001203574108239458
2021-10-06,260.9166564941406,262.2200012207031,257.739990234375,258.7333374023437,43898400.0,5.564201032550761,0.0027671424905384434,0.002763320999873642
2021-10-07,264.53668212890625,268.3333435058594,261.1266784667969,261.82000732421875,57587400.0,5.577979926479884,0.013874260399496352,0.013778893929123015
2021-10-08,261.8299865722656,265.4599914550781,260.3033447265625,265.4033203125,50215800.0,5.567695386917609,-0.010231834522373306,-0.010284539562275263
2021-10-11,263.9800109863281,267.0799865722656,261.8333435058594,262.54998779296875,42600900.0,5.5758733843188395,0.008211528565575943,0.008177997401230819
2021-10-12,268.5733337402344,270.7733459472656,265.5233459472656,266.9766540527344,66060000.0,5.59312400045716,0.01740026730336086,0.017250616138320574
2021-10-13,270.3599853515625,271.8033447265625,268.59332275390625,270.1566772460937,42360300.0,5.5997543500509215,0.006652379022320076,0.006630349593761409
2021-10-14,272.7733459472656,273.4166564941406,271.1166687011719,271.8299865722656,36741600.0,5.6086412157239165,0.008926471099504285,0.008886865672995015
2021-10-15,281.010009765625,281.07000732421875,274.1166687011719,274.5799865722656,56773800.0,5.638390290641025,0.030195999501915205,0.029749074917108764
2021-10-18,290.03668212890625,291.7533264160156,283.8233337402344,283.92999267578125,72621600.0,5.670007405080998,0.03212224493643445,0.03161711443997284
2021-10-19,288.0899963378906,292.6499938964844,287.5033264160156,292.510009765625,52143300.0,5.663272918606306,-0.006711860640270406,-0.006734486474692325
2021-10-20,288.6000061035156,289.8299865722656,285.7933349609375,288.45001220703125,42096300.0,5.665041667488473,0.0017703140411262641,0.0017687488821671593
2021-10-21,298.0,300.0,285.1666564941406,285.3333435058594,94444500.0,5.697093486505405,0.03257101073349511,0.03205181901693166
2021-10-22,303.2266540527344,303.3333435058594,296.9866638183594,298.5,68642400.0,5.714480559049337,0.01753910755951127,0.017387072543932014
2021-10-25,341.6199951171875,348.3399963378906,314.7333374023437,316.84332275390625,188556300.0,5.833698993916804,0.12661598362581983,0.11921843486746742
2021-10-26,339.4766540527344,364.9800109863281,333.8133239746094,341.5633239746094,187245000.0,5.827405178957507,-0.006274050392506725,-0.006293814959296817
2021-10-27,345.9533386230469,356.9599914550781,343.59332275390625,346.5533447265625,115579500.0,5.846303906492405,0.019078438805710585,0.018898727534898185
2021-10-28,359.0133361816406,360.3333435058594,351.3999938964844,356.10333251953125,81639600.0,5.883359535936578,0.03775074872979922,0.037055629444172844
2021-10-29,371.3333435058594,371.7366638183594,357.7366638183594,360.6199951171875,89755200.0,5.917100159213714,0.03431629436179362,0.03374062327713556
2021-11-01,402.86334228515625,403.25,372.88665771484375,381.6666564941406,168146100.0,5.998597403409539,0.0849102277797451,0.08149724419582505
2021-11-02,390.6666564941406,402.86334228515625,382.0,386.4533386230469,128213400.0,5.967854655429958,-0.03027499529203259,-0.030742747979580543
2021-11-03,404.6199951171875,405.1300048828125,384.2066650390625,392.4433288574219,103885500.0,6.002948342981618,0.03571673801973452,0.03509368755165987
2021-11-04,409.9700012207031,414.4966735839844,405.6666564941406,411.4700012207031,76192200.0,6.01608398926708,0.013222297879683653,0.01313564628546171
2021-11-05,407.36334228515625,413.2900085449219,402.6666564941406,409.3333435058594,64886400.0,6.0097055200809555,-0.006358169933862068,-0.006378469186124391
2021-11-08,387.6466674804688,399.0,377.6666564941406,383.2633361816406,100337100.0,5.960094273905376,-0.048400709533862996,-0.049611246175579105
2021-11-09,341.1666564941406,391.5,337.17333984375,391.2000122070313,177317400.0,5.8323710866163525,-0.11990303254359858,-0.12772318728902388
2021-11-10,355.9833374023437,359.3666687011719,329.10333251953125,336.8033447265625,128408100.0,5.874883924707044,0.043429451929624774,0.042512838090691396
2021-11-11,354.5033264160156,368.3233337402344,351.5599975585937,367.5899963378906,67189800.0,5.870717729330177,-0.004157528824601409,-0.004166195376867243
2021-11-12,344.47332763671875,351.5,339.7333374023437,349.1666564941406,76719300.0,5.8420166640506155,-0.02829310201599211,-0.028701065279561178
2021-11-15,337.7966613769531,343.99334716796875,326.20001220703125,339.2099914550781,104326800.0,5.822444120893695,-0.01938224449936754,-0.019572543156920474
2021-11-16,351.57666015625,352.3999938964844,334.0599975585937,334.4366760253906,79627200.0,5.862427781799489,0.04079376842602822,0.039983660905794416
2021-11-17,363.0033264160156,373.21331787109375,351.8333435058594,354.5033264160156,94336200.0,5.894411997903348,0.032501208284666294,0.03198421610385882
2021-11-18,365.4599914550781,370.6666564941406,358.3399963378906,368.8500061035156,62696700.0,5.90115681069517,0.006767610267700563,0.006744812791821708
2021-11-19,379.0199890136719,379.5733337402344,364.23333740234375,366.2900085449219,64926900.0,5.93758894515252,0.03710391800920432,0.03643213445734972
2021-11-22,385.6233215332031,400.6499938964844,377.4766540527344,387.4433288574219,99217500.0,5.954861042062052,0.017422122080461122,0.01727209690953213
2021-11-23,369.6766662597656,393.5,354.2333374023437,389.1700134277344,108515100.0,5.912628748613336,-0.041352932727292124,-0.042232293448715374
2021-11-24,372.0,377.5899963378906,354.0,360.1300048828125,67680600.0,5.918893854273146,0.006284772484400847,0.006265105659809755
2021-11-26,360.6400146484375,369.5933227539063,360.3333435058594,366.489990234375,35042700.0,5.887880271469305,-0.030537595031082,-0.031013582803841366
2021-11-29,378.9966735839844,380.8900146484375,366.7300109863281,366.9966735839844,58393500.0,5.937527428220649,0.050900227900227524,0.04964715675134457
2021-11-30,381.586669921875,389.3333435058594,372.6666564941406,381.4566650390625,81276000.0,5.944338006893434,0.006833823403773698,0.006810578672785006
2021-12-01,365.0,390.9466552734375,363.586669921875,386.8999938964844,68450400.0,5.8998973535824915,-0.04346763456194869,-0.044440653310942935
2021-12-02,361.5333251953125,371.0,352.2166748046875,366.3533325195313,73114800.0,5.890354223229112,-0.00949773919092467,-0.009543130353379503
2021-12-03,338.3233337402344,363.5266723632813,333.4033203125,361.5966796875,92322000.0,5.824002046923424,-0.06419876077133224,-0.06635217630568757
2021-12-06,336.336669921875,340.5466613769531,316.8333435058594,333.836669921875,81663000.0,5.818112652117585,-0.005872086315763081,-0.0058893948058393875
2021-12-07,350.5833435058594,352.5566711425781,342.2699890136719,348.0666809082031,56084700.0,5.8595984628185205,0.04235837141187604,0.04148581070093549
2021-12-08,356.32000732421875,357.4599914550781,344.3333435058594,350.9033203125,41906400.0,5.875829224064229,0.016363195584229162,0.016230761245708436
2021-12-09,334.6000061035156,354.163330078125,334.1199951171875,353.5466613769531,59438400.0,5.812935806793954,-0.06095644581905246,-0.06289341727027509
2021-12-10,339.010009765625,340.32666015625,327.510009765625,336.25,59664300.0,5.826029634276754,0.013179927022311633,0.01309382748280008
2021-12-13,322.1366577148437,335.0,317.1400146484375,333.6966552734375,78595500.0,5.774975858352125,-0.04977243020772959,-0.05105377592462901
2021-12-14,319.5033264160156,322.1366577148437,310.0,315.0,70806300.0,5.766767685081125,-0.008174578197676308,-0.008208173270999986
2021-12-15,325.3299865722656,326.25,309.4166564941406,317.7366638183594,75169200.0,5.784840010516656,0.018236618133556703,0.018072325435531056
2021-12-16,308.97332763671875,331.6600036621094,307.2833251953125,331.5,82771500.0,5.733254954844333,-0.050277132790258694,-0.051585055672322966
2021-12-17,310.8566589355469,320.2200012207031,303.0133361816406,304.92333984375,100437300.0,5.739331902186233,0.006095449446181567,0.0060769473419002296
2021-12-20,299.9800109863281,307.2300109863281,297.7966613769531,303.5666809082031,56480100.0,5.703715842390748,-0.03498927121736173,-0.0356160597954851
2021-12-21,312.84332275390625,313.1666564941406,295.3733215332031,305.6233215332031,71517900.0,5.7457024989335785,0.04288056302579579,0.0419866565428304
2021-12-22,336.2900085449219,338.5533447265625,319.01666259765625,321.8866577148437,93634200.0,5.817973908358166,0.07494705523716627,0.07227140942458732
2021-12-23,355.6666564941406,357.6600036621094,332.5199890136719,335.6000061035156,92713200.0,5.8739939340323515,0.05761886305530961,0.056020025674185625
2021-12-27,364.6466674804688,372.3333435058594,356.9066772460937,357.8900146484375,71145900.0,5.898928850434605,0.02524839149906688,0.02493491640225365
2021-12-28,362.8233337402344,373.0,359.47332763671875,369.8299865722656,60324000.0,5.893916031884596,-0.00500027534279357,-0.005012818550008902
2021-12-29,362.0633239746094,368.0,354.7133178710937,366.21331787109375,56154000.0,5.8918191246342895,-0.0020947102761840197,-0.0020969072503067565
2021-12-30,356.7799987792969,365.1833190917969,351.04998779296875,353.77667236328125,47040900.0,5.877119341901676,-0.014592268383646134,-0.014699782732613187
2021-12-31,352.260009765625,360.6666564941406,351.5299987792969,357.8133239746094,40733700.0,5.864369567026925,-0.012668840823859995,-0.012749774874751374
2022-01-03,399.9266662597656,400.3566589355469,378.6799926757813,382.5833435058594,103931400.0,5.9912811959495995,0.1353166841897706,0.1269116289226746
2022-01-04,383.1966552734375,402.6666564941406,374.3500061035156,396.51666259765625,100248300.0,5.948548317649003,-0.041832696836128,-0.04273287830059669
2022-01-05,362.7066650390625,390.11334228515625,360.336669921875,382.2166748046875,80119800.0,5.893594422296092,-0.05347121367683638,-0.054953895352911175
2022-01-06,354.8999938964844,362.6666564941406,340.1666564941406,359.0,90336600.0,5.871836042454604,-0.02152337383085412,-0.02175837984148732
2022-01-07,342.32000732421875,360.30999755859375,336.6666564941406,360.1233215332031,84164700.0,5.835745993504386,-0.035446567451716815,-0.03609004895021872
2022-01-10,352.7066650390625,353.0333251953125,326.6666564941406,333.3333435058594,91815000.0,5.86563673425388,0.03034195341380186,0.029890740749494604
2022-01-11,354.79998779296875,358.6166687011719,346.2733459472656,351.22332763671875,66063300.0,5.871554216030037,0.005935024657598653,0.005917481776156919
2022-01-12,368.739990234375,371.61334228515625,357.5299987792969,359.6166687011719,83739000.0,5.910091762158475,0.039289748931841784,0.038537546128438294
2022-01-13,343.85333251953125,371.8666687011719,342.17999267578125,369.6900024414063,97209900.0,5.840215207501725,-0.06749107331435766,-0.06987655465675058
2022-01-14,349.8699951171875,350.6666564941406,337.7933349609375,339.9599914550781,72924300.0,5.8575616429592765,0.017497758575059086,0.017346435457551657
2022-01-18,343.5033264160156,356.92999267578125,338.6866760253906,342.2033386230469,66743400.0,5.839196795504935,-0.01819724123253097,-0.018364847454341415
2022-01-19,331.8833312988281,351.5566711425781,331.6666564941406,347.2366638183594,75442500.0,5.804783495406393,-0.0338278969185718,-0.034413300098542265
2022-01-20,332.0899963378906,347.2200012207031,331.3333435058594,336.57666015625,70488600.0,5.805406005489657,0.0006227038828787723,0.0006225100832644159
2022-01-21,314.6333312988281,334.8500061035156,313.5,332.11334228515625,103416000.0,5.751407933196515,-0.05256606712507206,-0.05399807229314213
2022-01-24,310.0,311.1700134277344,283.8233337402344,301.586669921875,151565700.0,5.736572297479192,-0.014726129872195681,-0.014835635717322937
2022-01-25,306.1333312988281,317.086669921875,301.07000732421875,304.7333374023437,86595900.0,5.724020730251378,-0.012473124842489969,-0.012551567227814253
2022-01-26,312.4700012207031,329.2300109863281,302.0,317.4766540527344,104867400.0,5.744508468474787,0.02069905258271132,0.02048773822340877
2022-01-27,276.3666687011719,311.7966613769531,276.3333435058594,311.1199951171875,147109500.0,5.621728493815679,-0.11554175561970448,-0.12277997465910762
2022-01-28,282.1166687011719,285.8333435058594,264.0033264160156,277.1866760253906,134789100.0,5.64232070417857,0.020805692766870276,0.020592210362891272
2022-01-31,312.239990234375,312.663330078125,287.3500061035156,290.9033203125,104436000.0,5.7437720915963375,0.10677611383930952,0.10145138741776716
2022-02-01,310.4166564941406,314.5666809082031,301.6666564941406,311.7366638183594,73138200.0,5.737915448255105,-0.0058395266373975074,-0.00585664334123237
2022-02-02,301.8866577148437,310.5,296.4700012207031,309.3933410644531,66792900.0,5.710051641350117,-0.027479191598914543,-0.02786380690498813
2022-02-03,297.0466613769531,312.3333435058594,293.50665283203125,294.0,78855600.0,5.693889235475681,-0.016032495024878912,-0.016162405874435848
2022-02-04,307.7733459472656,312.1666564941406,293.72332763671875,299.0733337402344,73625400.0,5.729363622292174,0.03611110968421327,0.035474386816493286
2022-02-07,302.4466552734375,315.92333984375,300.9033203125,307.92999267578125,60994500.0,5.711904915716564,-0.01730718642133755,-0.017458706575610883
2022-02-08,307.3333435058594,308.7633361816406,298.26666259765625,301.84332275390625,50729100.0,5.727932967987809,0.0161571905234128,0.016028052271245485
2022-02-09,310.6666564941406,315.42333984375,306.6666564941406,311.6666564941406,52259400.0,5.7387204932732985,0.010845920427172029,0.01078752528548943
2022-02-10,301.51666259765625,314.60333251953125,298.8999938964844,302.7900085449219,66126900.0,5.708825280304017,-0.029452771017468238,-0.029895212969281104
2022-02-11,286.6666564941406,305.32000732421875,283.5666809082031,303.2099914550781,79645800.0,5.658320065093887,-0.04925102969626416,-0.05050521521012996
2022-02-14,291.9200134277344,299.6266784667969,284.3833312988281,287.19000244140625,67756500.0,5.676479838126185,0.01832566437213501,0.018159773032297544
2022-02-15,307.4766540527344,307.6666564941406,297.7933349609375,300.0,57286200.0,5.728399162584643,0.053290764282768466,0.05191932445845815
2022-02-16,307.7966613769531,308.8099975585937,300.4033203125,304.6833190917969,51294300.0,5.729439374617406,0.0010407532409399955,0.0010402120327626108
2022-02-17,292.1166687011719,306.1666564941406,291.3666687011719,304.4200134277344,55178400.0,5.677153272815776,-0.05094269900666093,-0.05228610180162985
2022-02-18,285.6600036621094,295.6233215332031,279.2033386230469,295.3333435058594,68501700.0,5.654802305254301,-0.022103035296720752,-0.02235096756147481
2022-02-22,273.84332275390625,285.57666015625,267.0333251953125,278.0433349609375,83288100.0,5.6125561280728915,-0.04136624223452856,-0.04224617718140955
2022-02-23,254.67999267578125,278.4333190917969,253.5200042724609,276.8099975585937,95256900.0,5.540007826390308,-0.06997917599526948,-0.0725483016825832
2022-02-24,266.92333984375,267.49334716796875,233.3333282470703,233.4633331298828,135322200.0,5.5869615004842865,0.04807345500262783,0.046953674093978215
2022-02-25,269.9566650390625,273.1666564941406,260.79998779296875,269.74334716796875,76067700.0,5.598261446261571,0.011364031324829549,0.011299945777284215
2022-02-28,290.1433410644531,292.28668212890625,271.57000732421875,271.6700134277344,99006900.0,5.670375080397227,0.07477746853358713,0.07211363413565586
2022-03-01,288.1233215332031,296.6266784667969,284.59332275390625,289.8933410644531,74766900.0,5.663388588252654,-0.006962143345558558,-0.006986492144572587
2022-03-02,293.2966613769531,295.49334716796875,281.42333984375,290.7099914550781,74643300.0,5.681184592955622,0.01795529711451649,0.017796004702968382
2022-03-03,279.7633361816406,295.4800109863281,277.5333251953125,292.92333984375,61623600.0,5.633944017840009,-0.04614210448825773,-0.047240575115613304
2022-03-04,279.42999267578125,285.2166748046875,275.0533447265625,283.0333251953125,66999600.0,5.632751787789535,-0.0011915196265851469,-0.0011922300504743077
2022-03-07,268.1933288574219,288.7133178710937,268.19000244140625,285.4333190917969,72494100.0,5.591708096777676,-0.04021280504200253,-0.04104369101185856
2022-03-08,274.79998779296875,283.3299865722656,260.72332763671875,265.1766662597656,80399100.0,5.616043515926682,0.02463394210323222,0.024335419149005943
2022-03-09,286.3233337402344,286.85333251953125,277.336669921875,279.82666015625,59184000.0,5.657121709796784,0.04193357517885765,0.04107819387010192
2022-03-10,279.4333190917969,284.8166809082031,270.1199951171875,283.8166809082031,58648500.0,5.6327636920099255,-0.024063755330148706,-0.024358017786858532
2022-03-11,265.1166687011719,281.26666259765625,264.5899963378906,280.0666809082031,67037100.0,5.580169988350259,-0.0512345859010529,-0.052593703659666424
2022-03-14,255.4566650390625,266.8999938964844,252.01333618164065,260.2033386230469,71152200.0,5.543052786800937,-0.036436802368687404,-0.03711720154932241
2022-03-15,267.2966613769531,268.5233459472656,252.19000244140625,258.42333984375,66841200.0,5.588359132894603,0.046348355546253384,0.04530634609366668
2022-03-16,280.07666015625,280.6666564941406,267.4200134277344,269.6666564941406,84028800.0,5.635063351968949,0.047812040425278646,0.04670421907434541
2022-03-17,290.5333251953125,291.6666564941406,275.239990234375,276.9966735839844,66582900.0,5.6717182863917275,0.037335010469022656,0.03665493442277867
2022-03-18,301.7966613769531,302.6166687011719,289.1300048828125,291.4966735839844,100414200.0,5.709753483903286,0.03876779427650434,0.03803519751155893
2022-03-21,307.0533447265625,314.2833251953125,302.36334228515625,304.99334716796875,81981600.0,5.727021493816754,0.017417963888751054,0.017268009913467885
2022-03-22,331.32666015625,332.6199951171875,307.25,310.0,105868500.0,5.803104777412154,0.07905243778179138,0.07608328359539929
2022-03-23,333.03668212890625,346.8999938964844,325.4666748046875,326.64666748046875,120676200.0,5.808252640456919,0.005161136057840299,0.005147863044765444
2022-03-24,337.97332763671875,341.4966735839844,329.6000061035156,336.57666015625,68920800.0,5.822966980051878,0.014823128420135223,0.014714339594958936
2022-03-25,336.8800048828125,340.6000061035156,332.44000244140625,336.0,62031600.0,5.819726798347891,-0.003234937980317265,-0.0032401817039868774
2022-03-28,363.9466552734375,365.9599914550781,351.20001220703125,355.0333251953125,102506100.0,5.897007305450428,0.0803450783611821,0.07728050710253687
2022-03-29,366.5233459472656,371.5899963378906,357.7033386230469,369.3299865722656,73614900.0,5.9040622190176535,0.007079858095940583,0.00705491356722554
2022-03-30,364.663330078125,371.3166809082031,361.3333435058594,363.7233276367188,59865000.0,5.8989745445776025,-0.00507475414515135,-0.005087674440050982
2022-03-31,359.20001220703125,367.71331787109375,358.8800048828125,364.8566589355469,48992700.0,5.883879370411984,-0.014981813142339484,-0.015095174165618452
2022-04-01,361.5299987792969,364.9166564941406,355.5466613769531,360.3833312988281,54263100.0,5.890345022330918,0.006486599368272561,0.006465651918934334
2022-04-04,381.8166809082031,383.3033447265625,357.510009765625,363.1266784667969,82035900.0,5.944940600510657,0.05611341298759176,0.0545955781797387
2022-04-05,363.7533264160156,384.2900085449219,362.4333190917969,378.76666259765625,80075100.0,5.896475963230186,-0.047308971544201106,-0.04846463728047112
2022-04-06,348.586669921875,359.6666564941406,342.5666809082031,357.8233337402344,89348400.0,5.853886893461723,-0.041694894294368345,-0.04258906976846255
2022-04-07,352.4200134277344,358.86334228515625,340.5133361816406,350.7966613769531,79447200.0,5.864823684242094,0.010996816105212748,0.01093679078037102
2022-04-08,341.8299865722656,349.4800109863281,340.8133239746094,347.7366638183594,55013700.0,5.834313498174064,-0.03004944796541842,-0.030510186068030798
2022-04-11,325.3099975585937,336.1566772460937,324.8800048828125,326.79998779296875,59357100.0,5.78477856635655,-0.04832808607380468,-0.04953493181751334
2022-04-12,328.9833374023437,340.39666748046875,325.5333251953125,332.5466613769531,65976000.0,5.796007103289326,0.011291813566499442,0.01122853693277559
2022-04-13,340.7900085449219,342.0799865722656,324.3666687011719,327.02667236328125,55121100.0,5.831266476875513,0.035888356035912894,0.035259373586186804
2022-04-14,328.3333435058594,337.57000732421875,327.39666748046875,333.0966796875,58422300.0,5.794029383486292,-0.03655231880843268,-0.03723709338922099
2022-04-18,334.7633361816406,338.3066711425781,324.4700012207031,329.6766662597656,51715200.0,5.813423823005923,0.019583733431163042,0.01939443951963149
2022-04-19,342.7166748046875,344.9800109863281,331.77667236328125,335.0199890136719,49847700.0,5.836904084845041,0.023758093445249484,0.023480261839117667
2022-04-20,325.7333374023437,344.6666564941406,325.0833435058594,343.3333435058594,70711200.0,5.786079063207321,-0.049555036713700984,-0.050825021637719736
2022-04-21,336.260009765625,364.0733337402344,332.1400146484375,358.24334716796875,105416400.0,5.817884699292669,0.032316840662455215,0.031805636085348254
2022-04-22,335.01666259765625,344.95001220703125,331.3333435058594,338.3033447265625,69696600.0,5.8141802696855995,-0.003697576672395231,-0.003704429607069848
2022-04-25,332.67333984375,336.2066650390625,325.1000061035156,326.3233337402344,68341200.0,5.8071610470927135,-0.006994645387893739,-0.00701922259288601
2022-04-26,292.1400146484375,333.3333435058594,291.6666564941406,331.8099975585937,136133700.0,5.677233189564505,-0.12184121881948873,-0.1299278575282088
2022-04-27,293.836669921875,306.0,292.4533386230469,299.52667236328125,76956300.0,5.683024068483251,0.005807678470473254,0.0057908789187459675
2022-04-28,292.5033264160156,300.0,273.8999938964844,299.99334716796875,124948500.0,5.678476038969693,-0.004537702888526063,-0.004548029513557594
2022-04-29,290.2533264160156,311.4666748046875,290.0,300.75,88133100.0,5.670754081032625,-0.007692220213591394,-0.007721957937068424
2022-05-02,300.9800109863281,302.1199951171875,282.6766662597656,286.92333984375,75781500.0,5.7070438538604265,0.03695628471433299,0.03628977282780177
2022-05-03,303.0833435058594,308.02667236328125,296.1966552734375,301.0599975585937,63709500.0,5.71400782876245,0.006988279761963367,0.006963974902023828
2022-05-04,317.5400085449219,318.5,295.09332275390625,301.3133239746094,81643800.0,5.760603821559115,0.04769864576468552,0.046595992796664376
2022-05-05,291.09332275390625,315.20001220703125,285.8999938964844,313.00665283203125,92519100.0,5.6736439125081,-0.08328615317548016,-0.08695990905101425
2022-05-06,288.54998779296875,296.0,281.03668212890625,295.6666564941406,72903000.0,5.66486833885224,-0.008737180698190294,-0.008775573655860569
2022-05-09,262.3699951171875,281.8766784667969,260.3833312988281,278.8166809082031,90810300.0,5.569755702655145,-0.09072948807249681,-0.09511263619709442
2022-05-10,266.67999267578125,275.1199951171875,258.0833435058594,273.10333251953125,84401700.0,5.586049410285412,0.016427173986372612,0.016293707630266496
2022-05-11,244.6666717529297,269.92333984375,242.3999938964844,265.0,97224600.0,5.499896760734947,-0.08254582843646041,-0.0861526495504652
2022-05-12,242.6666717529297,253.22000122070312,226.6666717529297,233.6666717529297,140313000.0,5.4916887804884515,-0.008174386751047313,-0.008207980246495161
2022-05-13,256.5299987792969,262.45001220703125,250.52333068847656,257.82666015625,92150700.0,5.547245612077454,0.05712909369145702,0.055556831589002265
2022-05-16,241.4566650390625,256.586669921875,239.69667053222656,255.72000122070312,86098500.0,5.486690016159156,-0.05875856161837267,-0.06055559591829773
2022-05-17,253.8699951171875,254.82666015625,242.9499969482422,249.1199951171875,80236200.0,5.53682230574143,0.05141017778952928,0.050132289582274225
2022-05-18,236.60333251953125,253.5,233.60333251953125,248.17333984375,87811800.0,5.466385036481151,-0.06801379812405906,-0.07043726926027905
2022-05-19,236.47332763671875,244.6666717529297,231.3699951171875,235.6666717529297,90296700.0,5.465835422023138,-0.0005494634476534976,-0.0005496144580128259
2022-05-20,221.3000030517578,240.52667236328125,211.0,237.9966735839844,144973200.0,5.399519260847143,-0.06416505716141863,-0.0663161611759957
2022-05-23,224.96665954589844,226.65333557128903,212.6866607666016,218.33999633789065,88903500.0,5.415952211428703,0.01656871415985961,0.016432950581560135
2022-05-24,209.3866729736328,217.97332763671875,206.85667419433597,217.8433380126953,89092500.0,5.344182652541131,-0.06925464690507588,-0.07176955888757153
2022-05-25,219.6000061035156,223.10667419433597,207.6699981689453,207.9499969482422,92139300.0,5.391807737429162,0.048777379117957986,0.047625084888030855
2022-05-26,235.91000366210935,239.55667114257807,217.8866729736328,220.47332763671875,106003200.0,5.463450391882073,0.07427138936829314,0.07164265445291118
2022-05-27,253.2100067138672,253.26666259765625,240.1766662597656,241.0833282470703,89295000.0,5.534219210475925,0.073333062537426,0.07076881859385153
2022-05-31,252.7533264160156,259.6000061035156,244.7433319091797,257.9466552734375,101914500.0,5.532414018708203,-0.001803563389055407,-0.0018051917677217588
2022-06-01,246.7899932861328,257.32666015625,243.63999938964844,251.72000122070312,77247900.0,5.508537745366978,-0.02359349020027346,-0.023876273341224774
2022-06-02,258.3333435058594,264.2099914550781,242.0666656494141,244.1566619873047,93473100.0,5.554250780062756,0.04677398003874078,0.04571303469577792
2022-06-03,234.51666259765625,247.79666137695312,233.4166717529297,243.22666931152344,112393800.0,5.457526641215531,-0.09219359988526965,-0.0967241388472253
2022-06-06,238.27999877929688,244.86666870117188,234.3500061035156,244.35333251953125,84204600.0,5.473446447637509,0.0160472016783606,0.015919806421978322
2022-06-07,238.8866729736328,239.9966735839844,230.0933380126953,234.0,72808500.0,5.475989267818139,0.0025460558898939833,0.002542820180630123
2022-06-08,241.86666870117188,249.9633331298828,239.1766662597656,240.086669921875,76210500.0,5.488386618544498,0.012474516432601446,0.01239735072635817
2022-06-09,239.7066650390625,255.54666137695312,239.32666015625,249.33999633789065,96491400.0,5.479415946807051,-0.008930555308462429,-0.0089706717374467
2022-06-10,232.22999572753903,239.5,227.913330078125,235.1566619873047,97536600.0,5.447728241487191,-0.031190911234383334,-0.03168770531986009
2022-06-13,215.73666381835935,226.63333129882807,214.68333435058597,223.1666717529297,102767400.0,5.3740585149283895,-0.07102153990705962,-0.07366972655880133
2022-06-14,220.88999938964844,226.3300018310547,211.73666381835935,218.2866668701172,97988700.0,5.397664837285588,0.023887157055640706,0.023606322357198728
2022-06-15,233.0,235.663330078125,218.1499938964844,220.9166717529297,119131800.0,5.4510384535657,0.05482367080362738,0.053373616280111946
2022-06-16,213.1000061035156,225.1666717529297,208.69332885742188,222.73666381835935,107390700.0,5.361761567746127,-0.08540769912654256,-0.08927688581957316
2022-06-17,216.75999450683597,220.97000122070312,213.19667053222656,213.43333435058597,92641800.0,5.378790725355765,0.017174980283869656,0.01702915760963819
2022-06-21,237.0366668701172,243.57666015625,224.3333282470703,224.60333251953125,122793000.0,5.468214841700521,0.09354434802147837,0.08942411634475622
2022-06-22,236.086669921875,246.8333282470703,233.82666015625,234.5033264160156,101107500.0,5.464198983039186,-0.004007805884153504,-0.004015858661335692
2022-06-23,235.07000732421875,239.3166656494141,228.6366729736328,237.9066619873047,104202600.0,5.459883373287034,-0.004306310889948484,-0.00431560975215195
2022-06-24,245.7066650390625,246.0666656494141,236.086669921875,237.47000122070312,95770800.0,5.504138405895321,0.04524889345059324,0.04425503260828734
2022-06-27,244.9199981689453,252.07000732421875,242.5666656494141,249.36666870117188,89178300.0,5.5009316191336195,-0.0032016505127857586,-0.0032067867617016077
2022-06-28,232.663330078125,249.97000122070312,232.3433380126953,244.48333740234372,90391200.0,5.449592473353004,-0.0500435578248114,-0.0513391457806156
2022-06-29,228.4900054931641,231.17333984375,222.27333068847656,230.5,82897200.0,5.4314924697416105,-0.0179371823809088,-0.01810000361139341
2022-06-30,224.47332763671875,229.4566650390625,218.8633270263672,224.50999450683597,94600500.0,5.413756892269837,-0.017579227799377484,-0.017735577471773567
2022-07-01,227.26333618164065,230.22999572753903,222.1199951171875,227.0,74460300.0,5.4261094164034125,0.012429131666980009,0.012352524133575571
2022-07-05,233.0666656494141,233.14666748046875,216.1666717529297,223.0,84581100.0,5.451324531308574,0.025535704813974602,0.02521511490516115
2022-07-06,231.73333740234372,234.56333923339844,227.1866607666016,230.77999877929688,71853600.0,5.445587302842093,-0.005720802000385605,-0.005737228466480282
2022-07-07,244.5433349609375,245.3633270263672,232.2100067138672,233.9199981689453,81930600.0,5.499392532313971,0.0552790448805931,0.0538052294718776
2022-07-08,250.76333618164065,254.97999572753903,241.16000366210935,242.3333282470703,101854200.0,5.524509610598813,0.025435169687600512,0.025117078284842442
2022-07-11,234.3433380126953,253.06333923339844,233.6266632080078,252.10333251953125,99241200.0,5.456787296453212,-0.06548005948146862,-0.06772231414560181
2022-07-12,233.07000732421875,239.77333068847656,228.3699951171875,236.8466644287109,87930900.0,5.451338869055413,-0.005433611636988744,-0.005448427397798383
2022-07-13,237.0399932861328,242.05999755859372,225.0333404541016,225.5,97954500.0,5.468228874941536,0.017033448479672808,0.016890005886122772
2022-07-14,238.31333923339844,238.65333557128903,229.3333282470703,234.89666748046875,78557400.0,5.473586359178426,0.005371861218914864,0.0053574842368897535
2022-07-15,240.0666656494141,243.6233367919922,236.88999938964844,240.0,69683100.0,5.480916658309289,0.0073572315408600986,0.007330299130863693
2022-07-18,240.54666137695312,250.51666259765625,239.60333251953125,244.9366607666016,82537500.0,5.482914088926108,0.001999426810217919,0.001997430616818896
2022-07-19,245.52999877929688,247.13999938964844,236.97666931152344,245.0,80890200.0,5.503419134389775,0.020716718219316865,0.020505045463666605
2022-07-20,247.5,250.663330078125,243.48333740234372,246.7833404541016,88864200.0,5.511410582008745,0.008023464466653252,0.007991447618969971
2022-07-21,271.7066650390625,273.26666259765625,254.86666870117188,255.10667419433597,142032300.0,5.604723047007621,0.09780470722853529,0.09331246499887591
2022-07-22,272.24334716796875,280.78668212890625,270.7133178710937,276.2200012207031,103472700.0,5.606696325033204,0.0019752262198982073,0.001973278025583447
2022-07-25,268.4333190917969,274.14666748046875,267.3999938964844,272.2166748046875,64073400.0,5.592602537079111,-0.013994935471540293,-0.014093787954092996
2022-07-26,258.8599853515625,267.3099975585937,256.2633361816406,266.5133361816406,66820800.0,5.556287318426029,-0.0356637312112531,-0.036315218653082404
2022-07-27,274.82000732421875,275.9266662597656,261.7900085449219,263.8099975585937,88110000.0,5.616116364554595,0.061655036992220635,0.05982904612856643
2022-07-28,280.8999938964844,283.29998779296875,272.79998779296875,280.0666809082031,84723000.0,5.637998712381769,0.02212352234272652,0.02188234782717391
2022-07-29,297.1499938964844,298.32000732421875,279.1000061035156,280.70001220703125,95313000.0,5.694237041272485,0.05784976985791013,0.056238328890716005
2022-08-01,297.27667236328125,311.8766784667969,295.0,301.27667236328125,117042900.0,5.694663261951688,0.00042631152414229767,0.0004262206792029488
2022-08-02,300.586669921875,307.8333435058594,292.6666564941406,294.0033264160156,95577600.0,5.705736131431667,0.011134400598203698,0.011072869479979097
2022-08-03,307.39666748046875,309.54998779296875,301.1499938964844,305.0,80091000.0,5.728138990058317,0.02265568716125621,0.02240285862664937
2022-08-04,308.6333312988281,313.6066589355469,305.0,311.0,72256200.0,5.73215394219391,0.004023022853486102,0.004014952135593219
2022-08-05,288.1700134277344,304.6066589355469,285.5433349609375,302.6700134277344,113172900.0,5.663550630364894,-0.0663030068235908,-0.06860331182901547
2022-08-08,290.42333984375,305.20001220703125,289.086669921875,295.0,98994000.0,5.671339651083811,0.007819434052879659,0.007789020718917072
2022-08-09,283.3333435058594,292.39666748046875,279.35333251953125,290.2933349609375,86244600.0,5.646624096719285,-0.024412625864385085,-0.024715554364526326
2022-08-10,294.3566589355469,297.510009765625,283.3699951171875,297.0666809082031,94918800.0,5.684792157727462,0.03890581776676605,0.038168061008176934
2022-08-11,286.6300048828125,298.2366638183594,285.8333435058594,296.5133361816406,70155000.0,5.65819220245715,-0.026249292544206493,-0.02659995527031178
2022-08-12,300.0299987792969,300.1600036621094,285.0333251953125,289.4166564941406,79657200.0,5.703882465587931,0.046750143628413676,0.04569026313078073
2022-08-15,309.32000732421875,313.1333312988281,301.2300109863281,301.78668212890625,89359200.0,5.734376363419286,0.03096359891583922,0.03049389783135492
2022-08-16,306.5633239746094,314.6666564941406,302.8833312988281,311.6666564941406,88136400.0,5.725424337542767,-0.008912075793144236,-0.008952025876518555
2022-08-17,303.9966735839844,309.6566772460937,300.0333251953125,303.39666748046875,68766000.0,5.71701675918841,-0.008372333511224461,-0.008407578354357348
2022-08-18,302.8699951171875,306.5,301.85333251953125,306.0,47500500.0,5.713303654418028,-0.0037062197211366055,-0.003713104770382003
2022-08-19,296.6666564941406,300.3599853515625,292.5,299.0,61395300.0,5.692609139768662,-0.020481852686155544,-0.020694514649366447
2022-08-22,289.913330078125,292.3999938964844,286.2966613769531,291.913330078125,55843200.0,5.669582016512863,-0.022764022407583906,-0.023027123255798365
2022-08-23,296.4533386230469,298.82666015625,287.92333984375,291.4533386230469,63984900.0,5.691889832100576,0.0225584954757323,0.022307815587712554
2022-08-24,297.0966796875,303.64666748046875,296.5,297.5633239746094,57259800.0,5.694057606665622,0.002170125887066332,0.00216777456504591
2022-08-25,296.07000732421875,302.9599914550781,291.6000061035156,302.3599853515625,53230000.0,5.690595937590158,-0.003455684406709514,-0.00346166907546408
2022-08-26,288.0899963378906,302.0,287.4700012207031,297.42999267578125,57163900.0,5.663272918606306,-0.026953121859416895,-0.02732301898385181
2022-08-29,284.82000732421875,287.739990234375,280.70001220703125,282.8299865722656,41864700.0,5.651857427506536,-0.01135058160727187,-0.011415491099770136
2022-08-30,277.70001220703125,288.4800109863281,272.6499938964844,287.8699951171875,50541800.0,5.626541438270373,-0.0249982267189629,-0.025315989236162295
2022-08-31,275.6099853515625,281.25,271.8099975585937,280.6199951171875,52107300.0,5.618986769802333,-0.007526203685978228,-0.007554668468040759
2022-09-01,277.1600036621094,277.5799865722656,266.1499938964844,272.5799865722656,54287000.0,5.62459496997216,0.005623955563764049,0.005608200169826993
2022-09-02,270.2099914550781,282.3500061035156,269.0799865722656,281.07000732421875,50890100.0,5.599199402840497,-0.02507581222110289,-0.025395567131662133
2022-09-06,274.4200134277344,275.989990234375,265.739990234375,272.67999267578125,55860000.0,5.614659828424354,0.015580556255471167,0.015460425583856185
2022-09-07,283.70001220703125,283.8399963378906,272.2699890136719,273.1000061035156,50028900.0,5.647917384842761,0.03381677109982606,0.03325755641840722
2022-09-08,289.260009765625,289.5,279.760009765625,281.29998779296875,53713100.0,5.667325971406302,0.01959815762903916,0.019408586563541164
2022-09-09,299.67999267578125,299.8500061035156,291.25,291.6700134277344,54338100.0,5.7027152142556465,0.03602289482946186,0.03538924284934453
2022-09-12,304.4200134277344,305.489990234375,300.3999938964844,300.7200012207031,48674600.0,5.718408370960758,0.01581694096302666,0.015693156705111733
2022-09-13,292.1300048828125,297.3999938964844,290.3999938964844,292.8999938964844,68229600.0,5.677198925387698,-0.04037188096320543,-0.0412094455730605
2022-09-14,302.6099853515625,306.0,291.6400146484375,292.239990234375,72628700.0,5.712444799327868,0.03587437200418364,0.03524587394017065
2022-09-15,303.75,309.1199951171875,300.7200012207031,301.8299865722656,64795500.0,5.716204994654758,0.003767273730617582,0.003760195326889537
2022-09-16,303.3500061035156,303.7099914550781,295.6000061035156,299.6099853515625,87087800.0,5.714887274508682,-0.0013168523341049454,-0.00131772014607634
2022-09-19,309.07000732421875,309.8399963378906,297.79998779296875,300.0899963378906,60231200.0,5.7335678121564975,0.018856110452001085,0.018680537647815854
2022-09-20,308.7300109863281,313.3299865722656,305.5799865722656,306.9100036621094,61642800.0,5.732467144101664,-0.0011000625419275156,-0.0011006680548337755
2022-09-21,300.79998779296875,313.79998779296875,300.6300048828125,308.2900085449219,62555700.0,5.706445551493798,-0.025685948599634356,-0.026021592607865962
2022-09-22,288.5899963378906,301.2900085449219,285.82000732421875,299.8599853515625,70545400.0,5.665006983015132,-0.040591728559117746,-0.04143856847866534
2022-09-23,275.3299865722656,284.5,272.82000732421875,283.0899963378906,63748400.0,5.617970329472451,-0.04594757245188685,-0.047036653542681606
2022-09-26,276.010009765625,284.0899963378906,270.3099975585937,271.8299865722656,58076900.0,5.620437132326265,0.0024698479153155706,0.0024668028538146203
2022-09-27,282.94000244140625,288.6700134277344,277.510009765625,283.8399963378906,61925200.0,5.645234869659495,0.02510775852537339,0.02479773733322954
2022-09-28,287.8099975585937,289.0,277.57000732421875,283.0799865722656,54664800.0,5.662300531718558,0.0172121123742337,0.017065662059063236
2022-09-29,268.2099914550781,283.6499938964844,265.7799987792969,282.760009765625,77620600.0,5.591770223901169,-0.06810050474193585,-0.07053030781738912
2022-09-30,265.25,275.57000732421875,262.4700012207031,266.1499938964844,67726600.0,5.580672777494092,-0.011036096899372572,-0.011097446407076994
2022-10-03,242.3999938964844,255.16000366210935,241.00999450683597,254.5,98363500.0,5.490589229015639,-0.08614516909902203,-0.09008354847845279
2022-10-04,249.44000244140625,257.5,242.00999450683597,250.5200042724609,109578500.0,5.519218415097016,0.029042940273044104,0.028629186081376545
2022-10-05,240.80999755859372,246.6699981689453,233.2700042724609,245.00999450683597,86982700.0,5.484008230673286,-0.034597517632881436,-0.03521018442372981
2022-10-06,238.1300048828125,244.5800018310547,235.3500061035156,239.44000244140625,69298400.0,5.472816763540671,-0.01112907563204113,-0.01119146713261543
2022-10-07,223.07000732421875,234.57000732421875,222.0200042724609,233.94000244140625,83916800.0,5.407485656382414,-0.06324275500689214,-0.06533110715825696
2022-10-10,222.9600067138672,226.9900054931641,218.3600006103516,223.92999267578125,67925000.0,5.406992413286122,-0.0004931214719139376,-0.000493243096292062
2022-10-11,216.5,225.75,215.0,220.9499969482422,77013200.0,5.377590547442544,-0.02897383620084637,-0.02940186584357729
2022-10-12,217.2400054931641,219.3000030517578,211.50999450683597,215.3300018310547,66860700.0,5.381002758452798,0.003418039229395431,0.003412211010253685
2022-10-13,221.72000122070312,222.9900054931641,206.22000122070312,208.3000030517578,91483000.0,5.401415330057211,0.020622332969329582,0.02041257160441301
2022-10-14,204.9900054931641,226.25999450683597,204.16000366210935,224.00999450683597,94124500.0,5.322961224258026,-0.07545550981161042,-0.07845410579918521
2022-10-17,219.3500061035156,221.8600006103516,209.4499969482422,210.0399932861328,79428800.0,5.390668655437687,0.07005219876844371,0.06770743117966127
2022-10-18,220.19000244140625,229.82000732421875,217.25,229.5,75891900.0,5.394490821084419,0.0038294794370521412,0.003822165646732323
2022-10-19,222.0399932861328,222.92999267578125,217.77999877929688,219.8000030517578,66571500.0,5.402857515584763,0.008401793106927569,0.008366694500343996
2022-10-20,207.27999877929688,215.5500030517578,202.0,208.27999877929688,117798100.0,5.334070530364704,-0.0664744863679374,-0.06878698522005955
2022-10-21,214.44000244140625,214.66000366210935,203.8000030517578,206.4199981689453,75713800.0,5.368029990344369,0.03454266549727758,0.03395945997966532
2022-10-24,211.25,213.5,198.58999633789065,205.82000732421875,100446800.0,5.353042266237283,-0.014875967194030837,-0.014987724107085931
2022-10-25,222.4199981689453,224.3500061035156,210.0,210.1000061035156,96507900.0,5.404567478158277,0.05287573097725584,0.05152521192099346
2022-10-26,224.63999938964844,230.6000061035156,218.1999969482422,219.3999938964844,85012500.0,5.414499118120426,0.009981122376490958,0.009931639962148964
2022-10-27,225.08999633789065,233.80999755859372,222.8500061035156,229.7700042724609,61638800.0,5.416500305956213,0.00200319154854367,0.002001187835787732
2022-10-28,228.5200042724609,228.8600006103516,216.3500061035156,225.3999938964844,69152400.0,5.431623752552484,0.01523838460338034,0.015123446596271073
2022-10-31,227.5399932861328,229.8500061035156,221.94000244140625,226.19000244140625,61554300.0,5.427326017605254,-0.004288512900427088,-0.004297734947230403
2022-11-01,227.82000732421875,237.3999938964844,227.27999877929688,234.0500030517578,62688800.0,5.428555875620913,0.0012306146011606955,0.0012298580156588912
2022-11-02,214.97999572753903,227.8699951171875,214.82000732421875,226.0399932861328,63070300.0,5.370544980671157,-0.05636033352596037,-0.05801089494975553
2022-11-03,215.30999755859372,221.1999969482422,210.13999938964844,211.3600006103516,56538800.0,5.372078838771062,0.0015350350619269815,0.0015338580999042506
2022-11-04,207.47000122070312,223.8000030517578,203.0800018310547,222.6000061035156,98622200.0,5.334986756788806,-0.0364125977743186,-0.037092081982256
2022-11-07,197.0800018310547,208.8999938964844,196.66000366210935,208.6499938964844,93916500.0,5.283609746966683,-0.05007952633400592,-0.05137700982212223
2022-11-08,191.3000030517578,195.1999969482422,186.75,194.0200042724609,128803400.0,5.25384289239894,-0.02932818513088775,-0.029766854567743195
2022-11-09,177.58999633789062,195.88999938964844,177.1199951171875,190.77999877929688,127062700.0,5.179477502045358,-0.07166757185130745,-0.07436539035358258
2022-11-10,190.72000122070312,191.0,180.02999877929688,189.8999938964844,132703000.0,5.250806390277484,0.07393437216942544,0.07132888823212635
2022-11-11,195.97000122070312,196.5200042724609,182.58999633789065,186.0,114403600.0,5.277961592519993,0.027527264924482875,0.027155202242509446
2022-11-14,190.9499969482422,195.72999572753903,186.33999633789065,192.7700042724609,92226600.0,5.252011597689552,-0.02561618738169713,-0.025949994830441803
2022-11-15,194.4199981689453,200.82000732421875,192.05999755859372,195.8800048828125,91293800.0,5.270020757974886,0.018172303095892017,0.018009160285334502
2022-11-16,186.9199981689453,192.57000732421875,185.66000366210935,191.50999450683597,66567600.0,5.2306807080362985,-0.03857627852399581,-0.03934004993858764
2022-11-17,183.1699981689453,186.16000366210935,180.8999938964844,183.9600067138672,64336000.0,5.210414673375649,-0.020062058831236462,-0.0202660346606498
2022-11-18,180.19000244140625,185.19000244140625,176.5500030517578,185.0500030517578,76048900.0,5.194011863287789,-0.016269016527425406,-0.016402810087859265
2022-11-21,167.8699951171875,176.77000427246094,167.5399932861328,175.85000610351562,92882700.0,5.123189841247455,-0.06837231343190053,-0.07082202204033461
2022-11-22,169.91000366210938,170.9199981689453,166.19000244140625,168.6300048828125,78452300.0,5.135268906650897,0.012152311933396831,0.012079065403442613
2022-11-23,183.1999969482422,183.6199951171875,172.5,173.57000732421875,109536700.0,5.210578435581963,0.07821783885404354,0.0753095289310659
2022-11-25,182.8600006103516,185.1999969482422,180.6300048828125,185.05999755859372,50672700.0,5.208720836074089,-0.0018558752377416665,-0.0018575995078746743
2022-11-28,182.9199981689453,188.5,179.0,179.9600067138672,92905200.0,5.209048888779715,0.00032810652079984237,0.0003280527056261917
2022-11-29,180.8300018310547,186.3800048828125,178.75,184.9900054931641,83357100.0,5.197557373522723,-0.011425739989130657,-0.011491515256992102
2022-11-30,194.6999969482422,194.75999450683597,180.6300048828125,182.42999267578125,109186400.0,5.271459896704,0.07670184691003823,0.07390252318127732
2022-12-01,194.6999969482422,198.9199981689453,191.8000030517578,197.0800018310547,80046200.0,5.271459896704,0.0,0.0
2022-12-02,194.8600006103516,196.25,191.1100006103516,191.77999877929688,73645900.0,5.2722813551294525,0.0008217959148295595,0.0008214584254524482
2022-12-05,182.4499969482422,191.2700042724609,180.5500030517578,189.44000244140625,93122700.0,5.2064761461559135,-0.06368676805520934,-0.06580520897353903
2022-12-06,179.82000732421875,183.6499938964844,175.3300018310547,181.22000122070312,92150800.0,5.191956391287461,-0.01441485156488942,-0.01451975486845214
2022-12-07,174.0399932861328,179.3800048828125,172.22000122070312,175.02999877929688,84213300.0,5.1592851192759035,-0.032143331123685615,-0.03267127201155784
2022-12-08,173.44000244140625,175.1999969482422,169.05999755859375,172.1999969482422,97624500.0,5.155831732327655,-0.003447430865732959,-0.0034533869482489266
2022-12-09,179.0500030517578,182.5,173.36000061035156,173.83999633789062,104872300.0,5.187665113488607,0.0323454827685834,0.031833381160952356
2022-12-12,167.82000732421875,177.3699951171875,167.52000427246094,176.10000610351562,109794500.0,5.1228920200852235,-0.0627198857086465,-0.06477309340338344
2022-12-13,160.9499969482422,175.0500030517578,156.91000366210938,174.8699951171875,175862700.0,5.0810937387839115,-0.04093677795344208,-0.041798281301312024
2022-12-14,156.8000030517578,161.6199951171875,155.30999755859375,159.25,140682300.0,5.054971127379049,-0.025784367661833008,-0.026122611404862717
2022-12-15,157.6699981689453,160.92999267578125,153.27999877929688,153.44000244140625,122334500.0,5.060504229636181,0.005548438139381551,0.005533102257132327
2022-12-16,150.22999572753906,160.99000549316406,150.0399932861328,159.63999938964844,139032200.0,5.012167424634866,-0.047187179094365206,-0.04833680500131532
2022-12-19,149.8699951171875,155.25,145.82000732421875,154.0,139390600.0,5.009768219076585,-0.00239632976495896,-0.0023992055582811034
2022-12-20,137.8000030517578,148.47000122070312,137.66000366210938,146.0500030517578,159563300.0,4.925803380725841,-0.08053641461716088,-0.08396483835074342
2022-12-21,137.57000732421875,141.25999450683594,135.88999938964844,139.33999633789062,145417400.0,4.924132931712844,-0.0016690545895901021,-0.0016704490129972882
2022-12-22,125.3499984741211,136.6300048828125,122.26000213623048,136.0,210090300.0,4.831109812431356,-0.08882756559936855,-0.09302311928148832
2022-12-23,123.1500015258789,128.6199951171875,121.0199966430664,126.37000274658205,166989700.0,4.813403136956956,-0.017550833466474902,-0.017706675474399525
2022-12-27,109.0999984741211,119.66999816894533,108.76000213623048,117.5,208643400.0,4.692264878852967,-0.1140885333144338,-0.12113825810398904
2022-12-28,112.70999908447266,116.2699966430664,108.23999786376952,110.3499984741211,221070500.0,4.724818140131129,0.03308891531476843,0.03255326127816183
2022-12-29,121.81999969482422,123.56999969482422,117.5,120.38999938964844,221923300.0,4.802544542903202,0.0808269069678893,0.07772640277207277
2022-12-30,123.18000030517578,124.4800033569336,119.75,119.9499969482422,157777300.0,4.813646702736375,0.011164017515666869,0.01110215983317353
2023-01-03,108.0999984741211,118.8000030517578,104.63999938964844,118.47000122070312,231402800.0,4.683056710529724,-0.12242248574195735,-0.13058999220665157
2023-01-04,113.63999938964844,114.58999633789062,107.5199966430664,109.11000061035156,180389000.0,4.733035551615066,0.05124885285593783,0.04997884108534212
2023-01-05,110.33999633789062,111.75,107.16000366210938,110.51000213623048,157986300.0,4.703566474654966,-0.029039097760312105,-0.029469076960099372
2023-01-06,113.05999755859376,114.38999938964844,101.80999755859376,103.0,220911100.0,4.727918629653245,0.024651090365942707,0.024352154998278586
2023-01-09,119.7699966430664,123.5199966430664,117.11000061035156,118.95999908447266,190284000.0,4.785573208931248,0.05934901140427806,0.05765457927800277
2023-01-10,118.8499984741211,122.76000213623048,114.91999816894533,121.06999969482422,167642500.0,4.7778621809675075,-0.007681374256751861,-0.007711027963740236
2023-01-11,123.22000122070312,125.9499969482422,120.51000213623048,122.08999633789062,183810800.0,4.8139713854931205,0.036769060182475055,0.03610920452561306
2023-01-12,123.55999755859376,124.12999725341795,117.0,122.55999755859376,169400900.0,4.816726848291509,0.0027592625752508315,0.002755462798388564
2023-01-13,122.4000015258789,122.62999725341795,115.5999984741211,116.5500030517578,180714100.0,4.807294382544557,-0.009388119582672938,-0.009432465746952445
2023-01-17,131.49000549316406,131.6999969482422,125.0199966430664,125.6999969482422,186477000.0,4.878930844875114,0.07426473736900463,0.07163646233055765
2023-01-18,128.77999877929688,136.67999267578125,127.01000213623048,136.55999755859375,195680300.0,4.858105512631057,-0.020609982513142944,-0.02082533224405747
2023-01-19,127.16999816894533,129.99000549316406,124.30999755859376,127.26000213623048,170291900.0,4.845524759634175,-0.012501946153228083,-0.01258075299688155
2023-01-20,133.4199981689453,133.50999450683594,127.3499984741211,128.67999267578125,138858100.0,4.89350203355738,0.049146812062518475,0.0479772739232045
2023-01-23,143.75,145.3800048828125,134.27000427246094,135.8699951171875,203119200.0,4.96807567967746,0.07742468874848996,0.0745736461200801
2023-01-24,143.88999938964844,146.5,141.10000610351562,143.0,158699100.0,4.969049114533534,0.0009739087975544347,0.0009734348560739292
2023-01-25,144.42999267578125,146.41000366210938,138.07000732421875,141.91000366210938,192734300.0,4.972794910401873,0.003752820129427681,0.003745795868339563
2023-01-26,160.27000427246094,161.4199981689453,154.75999450683594,159.97000122070312,234815100.0,5.076859919663379,0.10967259156647335,0.10406500926150564
2023-01-27,177.89999389648438,180.67999267578125,161.1699981689453,162.42999267578125,306590600.0,5.181221560363101,0.11000180416824756,0.10436164069972165
2023-01-30,166.66000366210938,179.77000427246094,166.5,178.0500030517578,230878800.0,5.115955830927596,-0.06318150994943417,-0.06526572943550502
2023-01-31,173.22000122070312,174.3000030517578,162.77999877929688,164.57000732421875,196813500.0,5.154562469950024,0.03936155894904236,0.038606639022428446
2023-02-01,181.41000366210935,183.80999755859372,169.92999267578125,173.88999938964844,213806300.0,5.200759683140152,0.04728092820511631,0.04619721319012804
2023-02-02,188.2700042724609,196.75,182.6100006103516,187.3300018310547,217448300.0,5.237877125429884,0.03781489703913388,0.03711744228973224
2023-02-03,189.97999572753903,199.0,183.69000244140625,183.9499969482422,232662000.0,5.246918780973032,0.009082654784473565,0.00904165554314762
2023-02-06,194.75999450683597,198.1699981689453,189.9199981689453,193.00999450683597,186188100.0,5.271768003109714,0.025160537355481294,0.02484922213668206
2023-02-07,196.80999755859372,197.5,189.5500030517578,196.42999267578125,186010300.0,5.282238783930456,0.01052579127940878,0.010470780820742043
2023-02-08,201.2899932861328,203.0,194.30999755859372,196.1000061035156,180673600.0,5.304746620958738,0.02276304955598274,0.022507837028282296
2023-02-09,207.32000732421875,214.0,204.7700042724609,207.77999877929688,215431400.0,5.334263528649591,0.029956849516678652,0.029516907690852356
2023-02-10,196.88999938964844,206.1999969482422,192.88999938964844,202.22999572753903,204754100.0,5.282645194053779,-0.05030873801899527,-0.05161833459581189
2023-02-13,194.63999938964844,196.3000030517578,187.6100006103516,194.4199981689453,172475500.0,5.27115169533947,-0.011427700782035255,-0.011493498714308714
2023-02-14,209.25,209.82000732421875,189.44000244140625,191.94000244140625,216455700.0,5.343529709369585,0.0750616556523096,0.07237801403011446
2023-02-15,214.2400054931641,214.66000366210935,206.1100006103516,211.75999450683597,181006400.0,5.367096907583098,0.02384709913101113,0.023567198213513052
2023-02-16,202.0399932861328,217.6499938964844,201.83999633789065,210.77999877929688,229586500.0,5.308465664369465,-0.056945537220967624,-0.058631243213632445
2023-02-17,208.30999755859372,208.44000244140625,197.5,199.9900054931641,213738500.0,5.33902734307576,0.031033480898909005,0.030561678706295226
2023-02-21,197.3699951171875,209.7100067138672,197.22000122070312,204.9900054931641,180018600.0,5.285080115026631,-0.05251789433835985,-0.05394722804912977
2023-02-22,200.8600006103516,201.9900054931641,191.77999877929688,197.92999267578125,191828500.0,5.302608151003884,0.017682553475729224,0.01752803597725361
2023-02-23,202.07000732421875,205.13999938964844,196.3300018310547,203.91000366210935,146360000.0,5.3086142082713526,0.006024129792842281,0.006006057267468279
2023-02-24,196.8800048828125,197.6699981689453,192.8000030517578,196.3300018310547,142228100.0,5.282594430883758,-0.025684180003413215,-0.026019777387594978
2023-02-27,207.6300048828125,209.4199981689453,201.25999450683597,202.02999877929688,161028300.0,5.335757673038774,0.0546017865369246,0.053163242155016555
2023-02-28,205.7100067138672,211.22999572753903,203.75,210.58999633789065,153144900.0,5.326467442601917,-0.009247209573726933,-0.009290230436857172
2023-03-01,202.7700042724609,207.1999969482422,198.5200042724609,206.2100067138672,156852800.0,5.31207235285085,-0.014291975817664948,-0.014395089751066514
2023-03-02,190.8999938964844,193.75,186.00999450683597,186.7400054931641,181500700.0,5.251749698759383,-0.05853928157947286,-0.06032265409146742
2023-03-03,197.7899932861328,200.47999572753903,192.8800048828125,194.8000030517578,154193300.0,5.287205827848895,0.036092192823141245,0.035456129089512345
2023-03-06,193.80999755859372,198.6000061035156,192.3000030517578,198.5399932861328,128100100.0,5.266878285115751,-0.020122331071529165,-0.020327542733144632
2023-03-07,187.7100067138672,194.1999969482422,186.1000061035156,191.3800048828125,148125800.0,5.234898254445613,-0.0314740773002814,-0.03198003067013744
2023-03-08,182.0,186.5,180.0,185.0399932861328,151897800.0,5.204006687076795,-0.03041929843714275,-0.03089156736881815
2023-03-09,172.9199981689453,185.17999267578125,172.50999450683594,180.25,170023800.0,5.152829049210403,-0.04989011995084991,-0.051177637866391734
2023-03-10,173.44000244140625,178.2899932861328,168.44000244140625,175.1300048828125,191488900.0,5.155831732327655,0.0030071956856769777,0.0030026831172511592
2023-03-13,174.47999572753906,177.35000610351562,163.91000366210938,167.4600067138672,167790300.0,5.16181009740655,0.005996271168666301,0.00597836507889582
2023-03-14,183.25999450683597,183.8000030517578,177.13999938964844,177.30999755859375,143717900.0,5.210905879562364,0.050320947926932424,0.04909578215581334
2023-03-15,180.4499969482422,182.33999633789065,176.02999877929688,180.8000030517578,145995600.0,5.1954537141768675,-0.015333393227232484,-0.015452165385496208
2023-03-16,184.1300048828125,185.80999755859372,178.83999633789062,180.3699951171875,121136800.0,5.215642056397417,0.020393505108375454,0.02018834222054977
2023-03-17,180.1300048828125,186.22000122070312,177.3300018310547,184.5200042724609,133197100.0,5.193678839542625,-0.02172378153438792,-0.0219632168547923
2023-03-20,183.25,186.44000244140625,176.35000610351562,178.0800018310547,129684400.0,5.2108513407667605,0.017320796272765726,0.017172501224135495
2023-03-21,197.5800018310547,198.0,188.0399932861328,188.27999877929688,153391400.0,5.286143574883737,0.07819919143822474,0.07529223411697661
2023-03-22,191.1499938964844,200.66000366210935,190.9499969482422,199.3000030517578,150376400.0,5.253058428211919,-0.032543819591966616,-0.0330851466718185
2023-03-23,192.22000122070312,199.30999755859372,188.6499938964844,195.25999450683597,144193900.0,5.25864055574569,0.0055977366381616545,0.005582127533771519
2023-03-24,190.41000366210935,192.3600006103516,187.1499938964844,191.6499938964844,116312400.0,5.249179661219245,-0.009416281069083876,-0.009460894526444719
2023-03-27,191.80999755859372,197.38999938964844,189.94000244140625,194.4199981689453,120851600.0,5.256505286005344,0.007352522816861606,0.007325624786098217
2023-03-28,189.19000244140625,192.3500061035156,185.42999267578125,192.0,98654600.0,5.242751814002848,-0.01365932511618495,-0.013753472002495215
2023-03-29,193.8800048828125,195.2899932861328,189.44000244140625,193.1300048828125,123660000.0,5.26723943616189,0.024789906342217005,0.024487622159041322
2023-03-30,195.27999877929688,197.3300018310547,194.4199981689453,195.5800018310547,110252200.0,5.274434419833664,0.007220929756684091,0.007194983671774402
2023-03-31,207.4600067138672,207.7899932861328,197.1999969482422,197.52999877929688,170222100.0,5.334938582365907,0.06237201971890638,0.06050416253224267
2023-04-03,194.7700042724609,202.69000244140625,192.1999969482422,199.91000366210935,169545900.0,5.271819397177738,-0.0611684277968263,-0.06311918518816917
2023-04-04,192.5800018310547,198.7400054931641,190.32000732421875,197.32000732421875,126463800.0,5.260511661320159,-0.011244043709844886,-0.011307735857578827
2023-04-05,185.5200042724609,190.67999267578125,183.75999450683597,190.5200042724609,133882500.0,5.223162715976927,-0.036660076287606036,-0.037348945343231854
2023-04-06,185.05999755859372,186.38999938964844,179.74000549316406,183.0800018310547,123857900.0,5.220680083628372,-0.002479553165553039,-0.002482632348554503
2023-04-10,184.50999450683597,185.1000061035156,176.11000061035156,179.94000244140625,142154600.0,5.2177036327821575,-0.0029720256079848184,-0.0029764508462148953
2023-04-11,186.7899932861328,189.19000244140625,185.6499938964844,186.69000244140625,115770900.0,5.229984955227814,0.012357047570191959,0.012281322445656606
2023-04-12,180.5399932861328,191.5800018310547,180.30999755859372,190.7400054931641,150256300.0,5.195952322682309,-0.03346003653646468,-0.034032632545504704
2023-04-13,185.8999938964844,186.5,180.94000244140625,182.9600067138672,112933000.0,5.225208861895146,0.029688716127604264,0.02925653921283633
2023-04-14,185.0,186.27999877929688,182.00999450683597,183.9499969482422,96438700.0,5.220355825078324,-0.00484127986031857,-0.0048530368168213656
2023-04-17,187.0399932861328,189.69000244140625,182.69000244140625,186.32000732421875,116662200.0,5.231322461828403,0.011026990735853115,0.010966636750078251
2023-04-18,184.30999755859372,187.69000244140625,183.5800018310547,187.1499938964844,92067000.0,5.216619109317336,-0.014595786064656058,-0.01470335251106647
2023-04-19,180.58999633789065,183.5,177.64999389648438,179.10000610351562,125732700.0,5.196229248185668,-0.020183393575926023,-0.020389861131667963
2023-04-20,162.99000549316406,169.6999969482422,160.55999755859375,166.1699981689453,210970800.0,5.093688882934002,-0.09745828230593878,-0.10254036525166654
2023-04-21,165.0800018310547,166.0,161.32000732421875,164.8000030517578,123539000.0,5.106430215976304,0.012822849668400638,0.012741333042302294
2023-04-24,162.5500030517578,165.64999389648438,158.61000061035156,164.64999389648438,140006600.0,5.090985665524186,-0.015325895028073244,-0.015444550452118122
2023-04-25,160.6699981689453,163.47000122070312,158.75,159.82000732421875,121999300.0,5.079352560658874,-0.011565701922588656,-0.011633104865311772
2023-04-26,153.75,160.6699981689453,153.13999938964844,160.2899932861328,153364100.0,5.035327906686628,-0.04306963495243776,-0.04402465397224642
2023-04-27,160.19000244140625,160.47999572753906,152.3699951171875,152.63999938964844,127015200.0,5.0763606259540826,0.041886194740853755,0.04103271926745489
2023-04-28,164.30999755859375,165.0,157.32000732421875,160.89999389648438,122515800.0,5.101754872605202,0.025719427270091355,0.025394246651119445
2023-05-01,161.8300018310547,163.27999877929688,158.8300018310547,163.1699981689453,109015000.0,5.086546412843474,-0.015093395194377579,-0.015208459761727688
2023-05-02,160.30999755859375,165.49000549316406,158.92999267578125,161.8800048828125,128259700.0,5.0771094254723,-0.00939259874721976,-0.009436987371174155
2023-05-03,160.61000061035156,165.0,159.91000366210938,160.00999450683594,119728000.0,5.078979069875015,0.0018713932775662467,0.001869644402714421
2023-05-04,161.1999969482422,162.9499969482422,159.64999389648438,162.7100067138672,95108500.0,5.0826458111410275,0.003673471985857102,0.003666741266012963
2023-05-05,170.05999755859375,170.7899932861328,163.50999450683594,163.97000122070312,107607300.0,5.1361513016015,0.05496278398315546,0.05350549046047259
2023-05-08,171.7899932861328,173.8000030517578,169.19000244140625,173.72000122070312,112249400.0,5.146272761556526,0.010172855182730478,0.010121459955025891
2023-05-09,169.14999389648438,169.82000732421875,166.55999755859375,168.9499969482422,88965000.0,5.130785859143266,-0.015367597024416146,-0.015486902413259784
2023-05-10,168.5399932861328,174.42999267578125,166.67999267578125,172.5500030517578,119840700.0,5.1271730705087535,-0.0036062703657255835,-0.0036127886345127536
2023-05-11,172.0800018310547,173.57000732421875,166.7899932861328,168.6999969482422,103889900.0,5.147959495600192,0.021003967520705658,0.020786425091438687
2023-05-12,167.97999572753906,177.3800048828125,167.22999572753906,176.07000732421875,157849600.0,5.123844899263138,-0.023826162598143963,-0.024114596337054373
2023-05-15,166.35000610351562,169.75999450683594,164.5500030517578,167.66000366210938,105592500.0,5.114094039155291,-0.009703474612936969,-0.009750860107846648
2023-05-16,166.52000427246094,169.52000427246094,164.35000610351562,165.64999389648438,98288800.0,5.1151154479841185,0.001021930644472091,0.001021408828827397
2023-05-17,173.86000061035156,174.5,167.19000244140625,168.41000366210938,125473600.0,5.15825038116151,0.04407876621166107,0.04313493317739159
2023-05-18,176.88999938964844,177.05999755859375,172.4499969482422,174.22000122070312,109520300.0,5.175528067004958,0.01742780840135616,0.0172776858434478
2023-05-19,180.13999938964844,181.9499969482422,176.30999755859375,177.1699981689453,136196700.0,5.19373432296739,0.018373000232992265,0.01820625596243186
2023-05-22,188.8699951171875,189.32000732421875,180.11000061035156,180.6999969482422,132001400.0,5.241058921854985,0.04846228354123516,0.047324598887595215
2023-05-23,185.7700042724609,192.9600067138672,185.25999450683597,186.1999969482422,156952100.0,5.224509372401972,-0.01641335799687582,-0.016549549453013235
2023-05-24,182.8999938964844,184.22000122070312,178.22000122070312,182.22999572753903,137605100.0,5.20893952202604,-0.015449266889003166,-0.015569850375931615
2023-05-25,184.47000122070312,186.77999877929688,180.5800018310547,186.5399932861328,96870700.0,5.217486855250841,0.00858396597381672,0.008547333224800724
2023-05-26,193.1699981689453,198.6000061035156,184.52999877929688,184.6199951171875,162061500.0,5.263570620739221,0.047162123329924865,0.04608376548838056
2023-05-30,201.16000366210935,204.47999572753903,197.52999877929688,200.1000061035156,128818700.0,5.304100629508722,0.04136255924264187,0.04053000876950019
2023-05-31,203.92999267578125,203.9499969482422,195.1199951171875,199.77999877929688,150711700.0,5.317776761788898,0.013770078361723836,0.01367613228017639
2023-06-01,207.5200042724609,209.8000030517578,199.3699951171875,202.58999633789065,148029900.0,5.335227741156322,0.017604137329555236,0.01745097936742379
2023-06-02,213.97000122070312,217.25,209.75,210.1499938964844,164398400.0,5.365835823983879,0.031081326211683136,0.030608082827557226
2023-06-05,217.6100006103516,221.2899932861328,214.5200042724609,217.8000030517578,151143100.0,5.382704472612997,0.017011727666879528,0.016868648629118077
2023-06-06,221.30999755859372,221.91000366210935,212.52999877929688,216.13999938964844,146911600.0,5.399564422532707,0.017002881015874216,0.016859949919710182
2023-06-07,224.57000732421875,230.8300018310547,223.1999969482422,228.0,185710800.0,5.414187495204863,0.01473051286244731,0.01462307267215568
2023-06-08,234.8600006103516,235.22999572753903,223.00999450683597,224.22000122070312,164489700.0,5.4589895945357245,0.04582087077762287,0.044802099330861545
2023-06-09,244.3999938964844,252.4199981689453,242.0200042724609,249.07000732421875,200242400.0,5.498806202323972,0.0406199151040636,0.03981660778824736
2023-06-12,249.8300018310547,250.97000122070312,244.58999633789065,247.94000244140625,150337900.0,5.520780693886585,0.02221770896144193,0.021974491562612997
2023-06-13,258.7099914550781,259.67999267578125,251.33999633789065,253.50999450683597,162384300.0,5.555707710228471,0.035544128242966044,0.034927016341885775
2023-06-14,256.7900085449219,261.57000732421875,250.5,260.1700134277344,170575500.0,5.548258663523537,-0.007421371317580694,-0.007449046704933515
2023-06-15,255.8999938964844,258.95001220703125,247.2899932861328,248.3999938964844,160171200.0,5.544786719314568,-0.0034659239799891273,-0.0034719442089690133
2023-06-16,260.5400085449219,263.6000061035156,257.2099914550781,258.9200134277344,167915600.0,5.562756433066385,0.01813214052015355,0.017969713751816663
2023-06-20,274.45001220703125,274.75,261.1199951171875,261.5,165611200.0,5.614769139474058,0.05338912722001776,0.05201270640767319
2023-06-21,259.4599914550781,276.989990234375,257.7799987792969,275.1300048828125,211797100.0,5.558602515209381,-0.054618400747766804,-0.05616662426467656
2023-06-22,264.6099853515625,265.0,248.25,250.7700042724609,166875900.0,5.578256988503062,0.019848894111198723,0.019654473293680752
2023-06-23,256.6000061035156,262.45001220703125,252.8000030517578,259.2900085449219,177460800.0,5.547518475967645,-0.030270888067223778,-0.03073851253541715
2023-06-26,241.0500030517578,258.3699951171875,240.6999969482422,250.07000732421875,179990600.0,5.4850043935119,-0.060600166336257755,-0.06251408245574464
2023-06-27,250.2100067138672,250.38999938964844,240.8500061035156,243.2400054931641,164968200.0,5.522300592092619,0.03800042956291749,0.03729619858071853
2023-06-28,256.239990234375,259.8800048828125,248.88999938964844,249.6999969482422,159770800.0,5.546114467189659,0.0240996896954786,0.023813875097039805
2023-06-29,257.5,260.739990234375,253.6100006103516,258.0299987792969,131283400.0,5.551019720103791,0.004917303362650394,0.004905252914132241
2023-06-30,261.7699890136719,264.45001220703125,259.8900146484375,260.6000061035156,112620800.0,5.56746621364926,0.016582481606492783,0.016446493545468677
2023-07-03,279.82000732421875,284.25,275.1099853515625,276.489990234375,119685900.0,5.63414656547989,0.06895373445427366,0.06668035183063026
2023-07-05,282.4800109863281,283.8500061035156,277.6000061035156,278.82000732421875,131530900.0,5.643607790512541,0.009506123909958086,0.009461225032651122
2023-07-06,276.5400085449219,279.9700012207031,272.8800048828125,278.0899963378906,120332100.0,5.622355506859878,-0.021028045208104085,-0.02125228365266274
2023-07-07,274.42999267578125,280.7799987792969,273.7699890136719,278.42999267578125,113879200.0,5.614696192632924,-0.007630056425625198,-0.007659314226954095
2023-07-10,269.6099853515625,277.5199890136719,265.1000061035156,276.4700012207031,119425400.0,5.596976416006439,-0.01756370459810941,-0.017719776626485384
2023-07-11,269.7900085449219,270.8999938964844,266.3699951171875,268.6499938964844,91972400.0,5.597643910267026,0.000667717084456676,0.0006674942605870982
2023-07-12,271.989990234375,276.5199890136719,271.4599914550781,276.3299865722656,95672100.0,5.605765265009923,0.008154422401772665,0.008121354742897324
2023-07-13,277.8999938964844,279.45001220703125,270.6000061035156,274.5899963378906,112681500.0,5.627261314785465,0.02172875427149612,0.02149604977554187
2023-07-14,281.3800048828125,285.29998779296875,276.3099975585937,277.010009765625,120062400.0,5.639706086302157,0.012522529912772917,0.012444771516691766
2023-07-17,290.3800048828125,292.2300109863281,283.57000732421875,286.6300048828125,131569600.0,5.671190426870792,0.03198521516746822,0.03148434056863536
2023-07-18,293.3399963378906,295.260009765625,286.010009765625,290.1499938964844,112120300.0,5.681332333334429,0.010193509901870401,0.010141906463636552
2023-07-19,291.260009765625,299.2900085449219,289.5199890136719,296.0400085449219,142355400.0,5.6742163725833255,-0.007090702250741598,-0.007115960751103323
2023-07-20,262.8999938964844,280.92999267578125,261.20001220703125,279.5599975585937,175158300.0,5.571773708519724,-0.09737009860008494,-0.10244266406360136
2023-07-21,260.0199890136719,268.0,255.8000030517578,268.0,161796100.0,5.560758508882164,-0.010954754468143868,-0.011015199637560258
2023-07-24,269.0599975585937,269.8500061035156,254.1199951171875,255.8500061035156,136508500.0,5.594934393983561,0.03476659075024613,0.03417588510139691
2023-07-25,265.2799987792969,272.8999938964844,265.0,272.3800048828125,112757300.0,5.580785867345365,-0.014048906614122947,-0.014148526638195769
2023-07-26,264.3500061035156,268.0400085449219,261.75,263.25,95856200.0,5.577274005770226,-0.0035057022016762307,-0.0035118615751388305
2023-07-27,255.7100067138672,269.1300048828125,255.3000030517578,268.3099975585937,103697300.0,5.544044016118291,-0.032683938680391544,-0.03322998965193502
2023-07-28,266.44000244140625,267.25,258.2300109863281,259.8599853515625,111446000.0,5.585149086708041,0.04196157931177735,0.04110507058974999
2023-07-31,267.42999267578125,269.0799865722656,263.7799987792969,267.4800109863281,84582200.0,5.588857822460874,0.00371562162326855,0.0037087357528324816
2023-08-01,261.07000732421875,266.4700012207031,260.25,266.260009765625,83166000.0,5.564788598652041,-0.023781870118334214,-0.024069223808832696
2023-08-02,254.1100006103516,259.5199890136719,250.4900054931641,255.57000732421875,101752900.0,5.537767246538475,-0.02665954157355055,-0.027021352113566266
2023-08-03,259.32000732421875,260.489990234375,252.0,252.0399932861328,97569100.0,5.558062848550735,0.020502958173047592,0.02029560201226044
2023-08-04,253.8600006103516,264.7699890136719,253.1100006103516,260.9700012207031,99539900.0,5.5367829363643155,-0.021055092394165698,-0.02127991218641956
2023-08-07,251.4499969482422,253.6499938964844,242.75999450683597,251.4499969482422,111097900.0,5.5272441504813346,-0.00949343597382446,-0.00953878588298096
2023-08-08,249.6999969482422,250.9199981689453,245.00999450683597,247.4499969482422,96642200.0,5.52026018506403,-0.006959634206558429,-0.006983965417304283
2023-08-09,242.19000244140625,251.1000061035156,241.8999938964844,250.8699951171875,101596300.0,5.489722552155575,-0.03007606967809695,-0.030537632908455237
2023-08-10,245.33999633789065,251.8000030517578,243.0,245.3999938964844,109498600.0,5.502644988677935,0.013006292021680244,0.012922436522360137
2023-08-11,242.6499938964844,243.7899932861328,238.0200042724609,241.7700042724609,99038600.0,5.491620050697647,-0.01096438608281991,-0.01102493798028803
2023-08-14,239.75999450683597,240.66000366210935,233.75,235.6999969482422,98595300.0,5.479638400097313,-0.011910156448968756,-0.01198165060033407
2023-08-15,232.9600067138672,240.5,232.6100006103516,238.72999572753903,88197600.0,5.4508667938281485,-0.028361644764614335,-0.02877160626916453
2023-08-16,225.6000061035156,233.97000122070312,225.3800048828125,228.0200042724609,112484500.0,5.418763546678494,-0.03159340830287449,-0.032103247149654734
2023-08-17,219.22000122070312,226.7400054931641,218.8300018310547,226.05999755859372,120718400.0,5.39007579735597,-0.02828016272253575,-0.028687749322523715
2023-08-18,215.4900054931641,217.5800018310547,212.3600006103516,214.1199951171875,136276600.0,5.372914530246323,-0.017014851321818014,-0.01716126710964705
2023-08-21,231.27999877929688,232.1300048828125,220.5800018310547,221.5500030517578,135702700.0,5.443629092430059,0.073274828918382,0.07071456218373573
2023-08-22,233.19000244140625,240.82000732421875,229.5500030517578,240.25,130442800.0,5.451853582379839,0.008258403978685713,0.008224489949780533
2023-08-23,236.8600006103516,238.97999572753903,229.2899932861328,229.33999633789065,101077600.0,5.467469251870194,0.01573823118710882,0.015615669490355089
2023-08-24,230.0399932861328,238.9199981689453,228.17999267578125,238.66000366210935,99777400.0,5.4382531776599015,-0.02879341090367593,-0.02921607421029293
2023-08-25,238.58999633789065,239.0,230.3500061035156,231.30999755859372,106612200.0,5.474746582288189,0.037167463490241914,0.03649340462828743
2023-08-28,238.82000732421875,244.3800048828125,235.3500061035156,242.5800018310547,107673700.0,5.475710160773603,0.0009640428763089126,0.0009635784854138407
2023-08-29,257.17999267578125,257.4800109863281,237.7700042724609,238.5800018310547,134047600.0,5.5497762003633335,0.07687791972402569,0.07406603958973079
2023-08-30,256.8999938964844,260.510009765625,250.58999633789065,254.1999969482422,121988400.0,5.548686880357505,-0.0010887269121663268,-0.001089320005828398
2023-08-31,258.0799865722656,261.17999267578125,255.0500030517578,255.97999572753903,108861700.0,5.553269562347548,0.004593198535678855,0.004582681990043191
2023-09-01,245.00999450683597,259.0799865722656,242.00999450683597,257.260009765625,132541600.0,5.501299003618131,-0.050643183297632066,-0.05197055872941725
2023-09-05,256.489990234375,258.0,244.8600006103516,245.0,129469600.0,5.547089639421963,0.04685521401135628,0.045790635803832025
2023-09-06,251.9199981689453,255.38999938964844,245.05999755859372,255.13999938964844,116959800.0,5.529111569524372,-0.017817428513501543,-0.017978069897591098
2023-09-07,251.4900054931641,252.80999755859372,243.2700042724609,245.07000732421875,115312900.0,5.527403249160351,-0.0017068620153484204,-0.001708320364021354
2023-09-08,248.5,256.5199890136719,246.6699981689453,251.22000122070312,118367700.0,5.5154428455366835,-0.011889162304087542,-0.011960403623667126
2023-09-11,273.5799865722656,274.8500061035156,260.6099853515625,264.2699890136719,174667900.0,5.611594034579733,0.10092549928477124,0.09615118904304953
2023-09-12,267.4800109863281,278.3900146484375,266.6000061035156,270.760009765625,135999900.0,5.589044838259233,-0.022296863386701782,-0.02254919632050001
2023-09-13,271.29998779296875,274.9800109863281,268.1000061035156,270.07000732421875,111673700.0,5.603225174670299,0.014281354305895722,0.014180336411065753
2023-09-14,276.0400085449219,276.7099914550781,270.4200134277344,271.32000732421875,107709800.0,5.620545813707777,0.017471511114000693,0.017320639037477825
2023-09-15,274.3900146484375,278.9800109863281,271.0,277.54998779296875,133692300.0,5.614550505424437,-0.005977372284481253,-0.0059953082833397175
2023-09-18,265.2799987792969,271.44000244140625,263.760009765625,271.1600036621094,101543300.0,5.580785867345365,-0.033200974462619715,-0.03376463807907193
2023-09-19,266.5,267.8500061035156,261.20001220703125,264.3500061035156,103704000.0,5.585374243605899,0.004598918977371191,0.004588376260533877
2023-09-20,262.5899963378906,273.92999267578125,262.4599914550781,267.0400085449219,122514600.0,5.570593866466345,-0.014671683535119606,-0.014780377139554268
2023-09-21,255.6999969482422,260.8599853515625,254.2100067138672,257.8500061035156,119951500.0,5.544004870362226,-0.026238620989897266,-0.02658899610411858
2023-09-22,244.8800048828125,257.7900085449219,244.47999572753903,257.3999938964844,127524100.0,5.50076831457677,-0.042315182614647506,-0.043236555785456154
2023-09-25,246.9900054931641,247.1000061035156,238.30999755859372,243.3800048828125,104636600.0,5.509347872218875,0.00861646752809131,0.008579557642105051
2023-09-26,244.1199951171875,249.5500030517578,241.66000366210935,242.97999572753903,101993600.0,5.497659887674605,-0.011619945391094122,-0.011687984544270336
2023-09-27,240.5,245.3300018310547,234.5800018310547,244.25999450683597,136597200.0,5.482720089545816,-0.014828753029631048,-0.014939798128788873
2023-09-28,246.3800048828125,247.5500030517578,238.6499938964844,240.0200042724609,117058900.0,5.506875079352046,0.02444908475181906,0.0241549898062301
2023-09-29,250.22000122070312,254.7700042724609,246.3500061035156,250.0,128522700.0,5.522340535767773,0.015585665483353939,0.015465456415727274
2023-10-02,251.6000061035156,254.27999877929688,242.6199951171875,244.80999755859372,123810400.0,5.5278405490850915,0.005515166158101215,0.00550001331731842
2023-10-03,246.52999877929688,250.0200042724609,244.4499969482422,248.6100006103516,101985300.0,5.507483684979847,-0.020151062008054055,-0.020356864105244732
2023-10-04,261.1600036621094,261.8599853515625,247.6000061035156,248.13999938964844,129721600.0,5.5651332603409065,0.05934371052307452,0.057649575361059746
2023-10-05,260.04998779296875,263.6000061035156,256.25,260.0,119159200.0,5.560873873277988,-0.00425032873937603,-0.00425938706291884
2023-10-06,260.5299987792969,261.6499938964844,250.6499938964844,253.97999572753903,118121800.0,5.562718013024988,0.001845841218459432,0.0018441397469999288
2023-10-09,259.6700134277344,261.3599853515625,252.0500030517578,255.30999755859372,101377900.0,5.559411645801484,-0.003300907210654902,-0.0033063672235034147
2023-10-10,263.6199951171875,268.94000244140625,257.6499938964844,257.75,122656000.0,5.574508653762157,0.015211543440507347,0.015097007960672926
2023-10-11,262.989990234375,268.6000061035156,260.8999938964844,266.20001220703125,103706300.0,5.572115971508124,-0.002389822071472425,-0.002392682254033218
2023-10-12,258.8699951171875,265.4100036621094,256.6300048828125,262.9200134277344,111508100.0,5.5563259863263,-0.015665976919941982,-0.01578998518182395
2023-10-13,251.1199951171875,259.6000061035156,250.22000122070312,258.8999938964844,102073800.0,5.525930893089558,-0.02993780718577166,-0.030395093236742277
2023-10-16,253.9199981689453,255.3999938964844,248.47999572753903,250.0500030517578,88917200.0,5.537019249566951,0.01115006015531006,0.011088356477393368
2023-10-17,254.8500061035156,257.17999267578125,247.0800018310547,250.1000061035156,93562900.0,5.540675160735494,0.0036626021631880334,0.0036559111685425805
2023-10-18,242.67999267578125,254.6300048828125,242.0800018310547,252.6999969482422,125147800.0,5.491743672893535,-0.04775363208267336,-0.04893148784195844
2023-10-19,220.1100006103516,230.6100006103516,216.77999877929688,225.9499969482422,170772700.0,5.3941274241669515,-0.09300310180733773,-0.0976162487265837
2023-10-20,211.9900054931641,218.8600006103516,210.4199981689453,217.00999450683597,138010100.0,5.3565391296605345,-0.036890623300491754,-0.037588294506416986
2023-10-23,212.0800018310547,216.97999572753903,202.50999450683597,210.0,150683400.0,5.356963570614562,0.0004245310418349302,0.0004244409540277161
2023-10-24,216.5200042724609,222.0500030517578,214.1100006103516,216.5,118231100.0,5.377682941661185,0.020935507370200668,0.02071937104662247
2023-10-25,212.4199981689453,220.1000061035156,212.1999969482422,215.8800048828125,107065100.0,5.358565438273421,-0.018935922882932776,-0.019117503387763968
2023-10-26,205.75999450683597,214.8000030517578,204.8800048828125,211.32000732421875,115112600.0,5.3267104143523065,-0.031352997455599274,-0.03185502392111417
2023-10-27,207.3000030517578,212.41000366210935,205.7700042724609,210.6000061035156,94881200.0,5.3341670341631895,0.007484489628865498,0.0074566198108829695
2023-10-30,197.3600006103516,210.8800048828125,194.6699981689453,209.27999877929688,136448200.0,5.2850294753136815,-0.04794984223383947,-0.04913755884950799
2023-10-31,200.83999633789065,202.8000030517578,194.07000732421875,196.1199951171875,118068300.0,5.30250855293254,0.017632730628176496,0.017479077618858696
2023-11-01,205.66000366210935,205.9900054931641,197.8500061035156,204.0399932861328,121661700.0,5.3262243376076635,0.023999240251476373,0.023715784675123253
2023-11-02,218.50999450683597,219.1999969482422,211.4499969482422,212.97000122070312,125987600.0,5.386831754939587,0.062481720392452145,0.06060741733192376
2023-11-03,219.9600067138672,226.3699951171875,218.3999938964844,221.1499938964844,119534800.0,5.393445742162741,0.006635907937775576,0.00661398722315365
2023-11-06,219.2700042724609,226.32000732421875,215.0,223.97999572753903,117335800.0,5.390303866645342,-0.0031369449915678027,-0.0031418755173993063
2023-11-07,222.17999267578125,223.1199951171875,215.72000122070312,219.97999572753903,116900100.0,5.403487831188328,0.013271256198382986,0.013183964542986537
2023-11-08,222.1100006103516,224.1499938964844,217.63999938964844,223.1499938964844,106584800.0,5.403172757398387,-0.0003150241594066516,-0.0003150737899408895
2023-11-09,209.97999572753903,220.8000030517578,206.67999267578125,219.75,142110500.0,5.347012267739805,-0.05461260118625755,-0.056160489658582335
2023-11-10,214.6499938964844,215.3800048828125,205.69000244140625,210.02999877929688,130994000.0,5.369008766235836,0.022240205086035747,0.021996498496030803
2023-11-13,223.7100067138672,225.3999938964844,211.6100006103516,215.6000061035156,140447600.0,5.410350600235288,0.04220830689495392,0.04134183399945268
2023-11-14,237.41000366210935,238.13999938964844,230.72000122070312,235.02999877929688,149771600.0,5.46978861971283,0.06123998273248876,0.05943801947754146
2023-11-15,242.83999633789065,246.6999969482422,236.4499969482422,239.2899932861328,150354000.0,5.492402775181895,0.02287179390936478,0.02261415546906509
2023-11-16,233.58999633789065,240.8800048828125,230.9600067138672,239.4900054931641,136816800.0,5.4535674261410865,-0.038090924639652135,-0.03883534904080843
2023-11-17,234.3000030517578,237.38999938964844,226.5399932861328,232.0,142532800.0,5.456602358538751,0.0030395424675639937,0.0030349323976643916
2023-11-20,235.6000061035156,237.1000061035156,231.0200042724609,234.0399932861328,116320100.0,5.462135477683694,0.005548455120893081,0.005533119144943477
2023-11-21,241.1999969482422,243.6199951171875,233.33999633789065,235.0399932861328,122288000.0,5.485626452200635,0.02376906069461704,0.02349097451694071
2023-11-22,234.2100067138672,244.00999450683597,231.3999938964844,242.0399932861328,117950600.0,5.456218177466323,-0.028980059381488954,-0.029408274734311846
2023-11-24,235.4499969482422,238.75,232.3300018310547,233.75,65125200.0,5.461498563728179,0.00529435207219775,0.005280386261856229
2023-11-27,236.0800018310547,238.3300018310547,232.1000061035156,236.88999938964844,112031800.0,5.464170738390761,0.0026757481035388775,0.002672174662581739
2023-11-28,246.72000122070312,247.0,234.00999450683597,236.67999267578125,148549900.0,5.508254095322691,0.04506946504203557,0.044083356931929885
2023-11-29,244.13999938964844,252.75,242.75999450683597,249.2100067138672,135401300.0,5.497741828741647,-0.010457205813430348,-0.010512266581043761
2023-11-30,240.0800018310547,245.22000122070312,236.91000366210935,245.13999938964844,132353200.0,5.480972208758964,-0.016629792613843564,-0.016769619982683004
2023-12-01,238.8300018310547,240.19000244140625,231.8999938964844,233.13999938964844,121331700.0,5.475752009435366,-0.005206597761023168,-0.005220199323598074
2023-12-04,235.5800018310547,239.3699951171875,233.2899932861328,235.75,104099800.0,5.462050566303177,-0.01360800559009756,-0.013701443132188906
2023-12-05,238.72000122070312,246.66000366210935,233.6999969482422,233.8699951171875,137971100.0,5.475291322128931,0.013328802806870987,0.01324075582575368
2023-12-06,239.3699951171875,246.57000732421875,239.1699981689453,242.9199981689453,126436200.0,5.478010451589701,0.002722829646282676,0.00271912946077002
2023-12-07,242.63999938964844,244.0800018310547,236.97999572753903,241.5500030517578,107142300.0,5.491578860864864,0.01366087788429815,0.01356840927516334
2023-12-08,243.83999633789065,245.2700042724609,239.2700042724609,240.2700042724609,103126800.0,5.496512257479789,0.0049455858525417895,0.0049333966149243125
2023-12-11,239.7400054931641,243.44000244140625,237.4499969482422,242.7400054931641,97913900.0,5.47955502569196,-0.01681426716823431,-0.016957231787828597
2023-12-12,237.00999450683597,238.9900054931641,233.8699951171875,238.5500030517578,95328300.0,5.468102311160883,-0.011387381846063915,-0.011452714531077213
2023-12-13,239.2899932861328,240.3000030517578,228.1999969482422,234.19000244140625,146286300.0,5.477676177433774,0.009619842336358042,0.009573866272891252
2023-12-14,251.0500030517578,253.8800048828125,240.7899932861328,241.22000122070312,160829200.0,5.52565213463669,0.04914543063053567,0.04797595720291614
2023-12-15,253.5,254.1300048828125,248.3000030517578,251.2100067138672,135932800.0,5.535363823031238,0.009758999874367902,0.009711688394547835
2023-12-18,252.0800018310547,258.739990234375,251.3600006103516,253.77999877929688,116416500.0,5.529746504712803,-0.005601570686174839,-0.005617318318434705
2023-12-19,257.2200012207031,258.3399963378906,253.00999450683597,253.47999572753903,106737400.0,5.549931754583696,0.0203903496997484,0.02018524987089254
2023-12-20,247.13999938964844,259.8399963378906,247.0,256.4100036621094,125097000.0,5.509954975206385,-0.03918825045959673,-0.03997677937731048
2023-12-21,254.5,254.8000030517578,248.5500030517578,251.8999938964844,109594200.0,5.539300835990577,0.029780693649462897,0.029345860784191657
2023-12-22,252.5399932861328,258.2200012207031,251.3699951171875,256.760009765625,93370100.0,5.531569625425172,-0.007701401626197146,-0.007731210565404822
2023-12-26,256.6099853515625,257.9700012207031,252.91000366210935,254.4900054931641,86892400.0,5.547557365499082,0.01611622781987765,0.015987740073909684
2023-12-27,261.44000244140625,263.3399963378906,257.5199890136719,258.3500061035156,106494400.0,5.566204821009943,0.018822405072142834,0.018647455510860667
2023-12-28,253.17999267578125,265.1300048828125,252.7100067138672,263.6600036621094,113619900.0,5.534100669279782,-0.03159428430420175,-0.032104151730160346
2023-12-29,248.47999572753903,255.19000244140625,247.42999267578125,255.1000061035156,100891600.0,5.515362342205991,-0.018563856087400077,-0.018738327073791083
2024-01-02,248.4199981689453,251.25,244.41000366210935,250.0800018310547,104654200.0,5.515120854745246,-0.00024145830499577858,-0.000241487460745482
2024-01-03,238.4499969482422,245.67999267578125,236.32000732421875,244.97999572753903,121082600.0,5.47415963194592,-0.04013364984377277,-0.0409612227993259
2024-01-04,237.92999267578125,242.6999969482422,237.72999572753903,239.25,102629300.0,5.471976481980255,-0.0021807686270334248,-0.002183149965664377
2024-01-05,237.4900054931641,240.1199951171875,234.8999938964844,236.8600006103516,92488900.0,5.4701255404551725,-0.0018492295892124089,-0.0018509415250829164
2024-01-08,240.4499969482422,241.25,235.3000030517578,236.13999938964844,85166600.0,5.482512155031811,0.012463646412957274,0.0123866145766387
2024-01-09,234.9600067138672,238.9600067138672,232.0399932861328,238.1100006103516,96705700.0,5.4594153154648755,-0.02283214932024613,-0.023096839566935756
2024-01-10,233.94000244140625,235.5,231.2899932861328,235.1000061035156,91628500.0,5.4550646826585965,-0.004341182513256769,-0.004350632806279009
2024-01-11,227.22000122070312,230.92999267578125,225.3699951171875,230.57000732421875,105873600.0,5.425918716514099,-0.028725319101363445,-0.029145966144497493
2024-01-12,218.88999938964844,225.33999633789065,217.1499938964844,220.0800018310547,123043800.0,5.388569317736669,-0.036660513098772496,-0.0373493987774296
2024-01-16,219.91000366210935,223.4900054931641,212.17999267578125,215.1000061035156,115355000.0,5.39321838839552,0.004659894354722027,0.004649070658850896
2024-01-17,215.5500030517578,215.6699981689453,212.00999450683597,214.8600006103516,103164400.0,5.373192915351148,-0.019826295019532925,-0.020025473044372077
2024-01-18,211.8800048828125,217.4499969482422,208.7400054931641,216.8800048828125,108595400.0,5.356020099721505,-0.017026203279914,-0.017172815629643345
2024-01-19,212.19000244140625,213.19000244140625,207.55999755859372,209.9900054931641,102260300.0,5.357482111221763,0.0014630807600990448,0.0014620115002585976
2024-01-22,208.8000030517578,217.8000030517578,206.2700042724609,212.25999450683597,117952500.0,5.341376870624182,-0.015976244642273096,-0.01610524059758145
2024-01-23,209.13999938964844,215.6499938964844,207.75,211.3000030517578,106605900.0,5.343003881252055,0.0016283349277841364,0.0016270106278728491
2024-01-24,207.8300018310547,212.72999572753903,206.7700042724609,211.8800048828125,123369900.0,5.33672044664133,-0.006263735117226887,-0.006283434610725003
2024-01-25,182.6300048828125,193.0,180.05999755859375,189.6999969482422,198076800.0,5.207462274940042,-0.12125293136804816,-0.12925817170128795
2024-01-26,183.25,186.77999877929688,182.1000061035156,185.5,107343200.0,5.2108513407667605,0.0033948152034783963,0.003389065826718607
2024-01-29,190.92999267578125,191.47999572753903,183.6699981689453,185.6300048828125,125013100.0,5.251906830364619,0.04190991910385411,0.04105548959785832
2024-01-30,191.58999633789065,196.3600006103516,190.6100006103516,195.3300018310547,109982300.0,5.255357652993598,0.0034567835721344142,0.003450822628979111
2024-01-31,187.2899932861328,193.97000122070312,185.8500061035156,187.0,103221400.0,5.232658181894321,-0.02244377647032414,-0.02269947109927717
2024-02-01,188.8600006103516,189.8800048828125,184.27999877929688,188.5,91843300.0,5.2410060030666905,0.008382761388752824,0.008347821172369763
2024-02-02,187.91000366210935,188.69000244140625,182.0,185.0399932861328,110612700.0,5.235963144289696,-0.0050301649114268265,-0.005042858776994841
2024-02-05,181.05999755859372,184.67999267578125,175.00999450683594,184.25999450683597,134294400.0,5.198828454563332,-0.03645365318513305,-0.03713468972636402
2024-02-06,185.1000061035156,186.4900054931641,177.11000061035156,177.2100067138672,122676000.0,5.220896252553604,0.0223130928940527,0.02206779799027192
2024-02-07,187.5800018310547,189.7899932861328,182.67999267578125,188.17999267578125,111535200.0,5.234205430842253,0.013398139631352501,0.013309178288649193
2024-02-08,189.55999755859372,191.6199951171875,185.5800018310547,189.0,83034000.0,5.244705584220055,0.010555473441792307,0.010500153377802413
2024-02-09,193.57000732421875,194.1199951171875,189.47999572753903,190.17999267578125,84476300.0,5.265639241995025,0.02115430374167171,0.020933657774969916
2024-02-12,188.1300048828125,194.72999572753903,187.27999877929688,192.1100006103516,95498600.0,5.237133239177498,-0.028103539988478476,-0.0285060028175268
2024-02-13,184.0200042724609,187.25999450683597,182.1100006103516,183.9900054931641,86759500.0,5.215044470571588,-0.021846598116614824,-0.02208876860591058
2024-02-14,188.7100067138672,188.88999938964844,183.3500061035156,185.3000030517578,81203000.0,5.240211480718701,0.025486372853585237,0.02516701014711309
2024-02-15,200.4499969482422,200.8800048828125,188.8600006103516,189.16000366210935,120831800.0,5.300564823863982,0.06221180550417671,0.06035334314528118
2024-02-16,199.9499969482422,203.1699981689453,197.3999938964844,202.05999755859372,111346700.0,5.298067320030222,-0.0024943876658132247,-0.0024975038337595734
2024-02-20,193.75999450683597,198.6000061035156,189.1300048828125,196.1300048828125,104545800.0,5.26662025145443,-0.03095775211743823,-0.03144706857579216
2024-02-21,194.7700042724609,199.44000244140625,191.9499969482422,193.3600006103516,103500300.0,5.271819397177738,0.005212684735028228,0.005199145723307375
2024-02-22,197.41000366210935,198.32000732421875,191.3600006103516,194.0,92739500.0,5.285282802828355,0.013554445406056326,0.013463405650617766
2024-02-23,191.97000122070312,197.57000732421875,191.5,195.30999755859372,78841900.0,5.257339116178301,-0.027556873210526023,-0.027943686650054644
2024-02-26,199.3999938964844,201.77999877929688,192.0,192.2899932861328,111747100.0,5.295312826918331,0.03870392576202164,0.03797371074003042
2024-02-27,199.72999572753903,205.6000061035156,198.25999450683597,204.0399932861328,108645400.0,5.296966433085897,0.001654974128163511,0.0016536061675660463
2024-02-28,202.0399932861328,205.3000030517578,198.44000244140625,200.4199981689453,99806200.0,5.308465664369465,0.01156560160219966,0.011499231283568001
2024-02-29,201.8800048828125,205.27999877929688,198.4499969482422,204.17999267578125,85907000.0,5.307673485658769,-0.0007918650199801869,-0.0007921787106965894
2024-03-01,202.63999938964844,204.5200042724609,198.5,200.5200042724609,82243100.0,5.31143100268142,0.003764585340074067,0.003757517022651591
2024-03-04,188.13999938964844,199.75,186.72000122070312,198.72999572753903,134334900.0,5.237186363299671,-0.07155546804023882,-0.07424463938174952
2024-03-05,180.7400054931641,184.58999633789065,177.57000732421875,183.0500030517578,119660800.0,5.19705956486644,-0.03933237971984116,-0.040126798433230526
2024-03-06,176.5399932861328,181.5800018310547,173.6999969482422,179.99000549316406,107920900.0,5.173547441561797,-0.02323786698783814,-0.02351212330464314
2024-03-07,178.64999389648438,180.0399932861328,173.6999969482422,174.35000610351562,102129000.0,5.1854285503047635,0.011951969472048907,0.01188110874296644
2024-03-08,175.33999633789062,182.72999572753903,174.6999969482422,181.5,85544600.0,5.166726925274678,-0.018527834714126334,-0.018701625030085545
2024-03-11,177.77000427246094,182.8699951171875,174.8000030517578,175.4499969482422,85391500.0,5.180490603968238,0.013858834181150304,0.013763678693559989
2024-03-12,177.5399932861328,179.42999267578125,172.41000366210938,177.77000427246094,87391700.0,5.179195897824091,-0.0012938683737420131,-0.001294706144147284
2024-03-13,169.47999572753906,176.0500030517578,169.14999389648438,173.0500030517578,106524500.0,5.132734900549124,-0.04539820808488959,-0.04646099727496633
2024-03-14,162.5,171.1699981689453,160.50999450683594,167.77000427246094,126325700.0,5.090678001769792,-0.04118477639544138,-0.042056898779332386
2024-03-15,163.57000732421875,165.17999267578125,160.75999450683594,163.16000366210938,97146800.0,5.097241078047707,0.006584660456730784,0.006563076277915414
2024-03-18,173.8000030517578,174.72000122070312,165.89999389648438,170.02000427246094,108214400.0,5.157905230390313,0.06254200201423088,0.06066415234260525
2024-03-19,171.32000732421875,172.82000732421875,167.4199981689453,172.36000061035156,77271400.0,5.143533195498855,-0.014269250195585559,-0.014372034891457552
2024-03-20,175.66000366210938,176.25,170.82000732421875,173.0,83846700.0,5.168550329336685,0.025332688257929448,0.025017133837829775
2024-03-21,172.82000732421875,178.17999267578125,171.8000030517578,176.38999938964844,73178000.0,5.152250632793872,-0.016167575308454918,-0.016299696542812825
2024-03-22,170.8300018310547,171.1999969482422,166.3000030517578,166.69000244140625,75580600.0,5.140668920677545,-0.01151490226146512,-0.011581712116327303
2024-03-25,172.6300048828125,175.24000549316406,168.72999572753906,168.75999450683594,74228600.0,5.1511506041133,0.010536808713131895,0.010481683435755507
2024-03-26,177.6699981689453,184.25,177.3800048828125,178.5800018310547,113186200.0,5.179927886741884,0.029195349264770964,0.028777282628583478
2024-03-27,179.8300018310547,181.91000366210935,176.0,181.41000366210935,81804000.0,5.192011970359248,0.012157391142962881,0.01208408361736435
2024-03-28,175.7899932861328,179.57000732421875,175.3000030517578,177.4499969482422,77654800.0,5.169290062619256,-0.022465709302040393,-0.022721907739992275
2024-04-01,175.22000122070312,176.75,170.2100067138672,176.1699981689453,81562100.0,5.166042334204906,-0.003242460249155976,-0.0032477284143492824
2024-04-02,166.6300048828125,167.69000244140625,163.42999267578125,164.75,116650600.0,5.115775814853853,-0.049024062767074494,-0.05026651935105342
2024-04-03,168.3800048828125,168.82000732421875,163.27999877929688,164.02000427246094,82950100.0,5.126223358908285,0.01050231020055925,0.010447544054431823
2024-04-04,171.11000061035156,177.19000244140625,168.00999450683594,170.07000732421875,123162000.0,5.142306628110892,0.016213301154368365,0.016083269202606942
2024-04-05,164.89999389648438,170.86000061035156,160.50999450683594,169.0800018310547,143157600.0,5.105339192552116,-0.036292482565110196,-0.03696743555877546
2024-04-08,172.97999572753906,174.5,167.7899932861328,169.33999633789062,104423300.0,5.153175956179204,0.04899940648952894,0.047836763627088
2024-04-09,176.8800048828125,179.22000122070312,171.9199981689453,172.91000366210938,102951700.0,5.175471564154417,0.02254601255405486,0.022295607975213017
2024-04-10,171.75999450683594,174.92999267578125,170.00999450683594,173.0399932861328,84532400.0,5.146098121588899,-0.028946236061948905,-0.029373442565518104
2024-04-11,174.60000610351562,175.8800048828125,168.50999450683594,172.5500030517578,94516000.0,5.1624976783626355,0.01653476762638495,0.01639955677373628
2024-04-12,171.0500030517578,173.80999755859375,170.36000061035156,172.33999633789062,64722700.0,5.141955929264934,-0.020332204625772565,-0.02054174909770179
2024-04-15,161.47999572753906,170.69000244140625,161.3800048828125,170.24000549316406,100245300.0,5.084381269526597,-0.05594859487563397,-0.05757465973833664
2024-04-16,157.11000061035156,158.19000244140625,153.75,156.74000549316406,97000000.0,5.056946200844374,-0.027062145360474688,-0.027435068682223118
2024-04-17,155.4499969482422,158.3300018310547,153.77999877929688,157.63999938964844,82439700.0,5.046324116872998,-0.010565868854054306,-0.010622083971376206
2024-04-18,149.92999267578125,152.1999969482422,148.6999969482422,151.25,96098800.0,5.010168469655889,-0.03550983840996058,-0.03615564721710918
2024-04-19,147.0500030517578,150.94000244140625,146.22000122070312,148.97000122070312,87074500.0,4.990772685753202,-0.0192088959161848,-0.019395783902686148
2024-04-22,142.0500030517578,144.44000244140625,138.8000030517578,140.55999755859375,107097600.0,4.956179129783885,-0.03400203941675628,-0.03459355596931779
2024-04-23,144.67999267578125,147.25999450683594,141.11000061035156,143.3300018310547,124545100.0,4.974524356460321,0.018514534090260826,0.018345226676436788
2024-04-24,162.1300048828125,167.97000122070312,157.50999450683594,162.83999633789062,181178000.0,5.088398512678627,0.12061109407252757,0.11387415621830588
2024-04-25,170.17999267578125,170.8800048828125,158.36000061035156,158.9600067138672,126427500.0,5.1368566573833405,0.04965143743002587,0.04845814470471321
2024-04-26,168.2899932861328,172.1199951171875,166.3699951171875,168.85000610351562,109815700.0,5.125688641830352,-0.011105884774887609,-0.011168015552988741
2024-04-29,194.0500030517578,198.8699951171875,184.5399932861328,188.4199981689453,243869700.0,5.268115873541572,0.1530691710339953,0.14242723171122051
2024-04-30,183.27999877929688,190.9499969482422,182.83999633789065,186.97999572753903,127031800.0,5.211015031484922,-0.05550118063944742,-0.057100842056650336
2024-05-01,179.99000549316406,185.8600006103516,179.00999450683594,182.0,92829700.0,5.192901324310661,-0.017950640048260635,-0.018113707174260973
2024-05-02,180.00999450683594,184.6000061035156,176.02000427246094,182.8600006103516,89148000.0,5.19301237438673,0.0001110562423569661,0.00011105007606904138
2024-05-03,181.19000244140625,184.77999877929688,178.4199981689453,182.1000061035156,75491500.0,5.199546217922304,0.006555235656792835,0.006533843535573958
2024-05-06,184.75999450683597,187.55999755859372,182.1999969482422,183.8000030517578,84390300.0,5.2190576558310555,0.01970303006416807,0.01951143790875154
2024-05-07,177.80999755859375,183.25999450683597,177.39999389648438,182.3999938964844,75045900.0,5.1807155507374345,-0.03761635178001199,-0.038342105093621015
2024-05-08,174.72000122070312,176.05999755859375,170.14999389648438,171.58999633789062,79969500.0,5.163184699543165,-0.017378079862311324,-0.01753085119426956
2024-05-09,171.97000122070312,175.6199951171875,171.3699951171875,175.00999450683594,65950300.0,5.147320050094457,-0.01573946875450305,-0.0158646494487078
2024-05-10,168.47000122070312,173.05999755859375,167.75,173.0500030517578,72627200.0,5.126757699643932,-0.02035238689978358,-0.020562350450525457
2024-05-13,171.88999938964844,175.39999389648438,169.0,170.0,67018900.0,5.146854733789239,0.020300339194899042,0.020097034145307724
2024-05-14,177.5500030517578,179.49000549316406,174.07000732421875,174.5,86407400.0,5.179252276577257,0.03292805679333921,0.03239754278801765
2024-05-15,173.99000549316406,180.0,173.11000061035156,179.89999389648438,79663000.0,5.1589978578703475,-0.02005067585133169,-0.020254418706909583
2024-05-16,174.83999633789062,175.7899932861328,171.42999267578125,174.10000610351562,59812200.0,5.163871249049624,0.004885285464054867,0.004873391179276432
2024-05-17,177.4600067138672,179.6300048828125,172.75,173.5500030517578,77445800.0,5.178745269240321,0.014985188920464187,0.014874020190696946
2024-05-20,174.9499969482422,177.75,173.52000427246094,177.55999755859375,61727400.0,5.164500201370097,-0.014144086952910362,-0.014245067870223949
2024-05-21,186.6000061035156,186.8800048828125,174.7100067138672,175.50999450683594,115266500.0,5.2289673211223295,0.0665905079079252,0.06446711975223263
2024-05-22,180.11000061035156,183.8000030517578,178.1199951171875,182.8500061035156,88313500.0,5.193567778737737,-0.03478030697149992,-0.03539954238459231
2024-05-23,173.74000549316406,181.8999938964844,173.25999450683594,181.8000030517578,71975500.0,5.157559960448927,-0.03536724832380789,-0.03600781828881061
2024-05-24,179.24000549316406,180.0800018310547,173.72999572753906,174.83999633789062,65584500.0,5.188725720564919,0.03165649721483632,0.031165760115992036
2024-05-28,176.75,178.25,173.16000366210938,176.39999389648438,59736600.0,5.174736304776682,-0.01389201861667555,-0.013989415788236315
2024-05-29,176.19000244140625,178.14999389648438,173.92999267578125,174.19000244140625,54782600.0,5.171562972059205,-0.0031683030189180172,-0.0031733327174769954
2024-05-30,178.7899932861328,182.6699981689453,175.3800048828125,178.5800018310547,77618400.0,5.186211895212035,0.014756744473008343,0.014648923152829951
2024-05-31,178.0800018310547,180.32000732421875,173.82000732421875,178.5,67314600.0,5.182232897809437,-0.003971091681523098,-0.003978997402597884
2024-06-03,176.2899932861328,182.63999938964844,174.49000549316406,178.1300048828125,68568900.0,5.172130328213431,-0.0100517100545634,-0.010102569596006639
2024-06-04,174.77000427246094,177.75999450683594,174.0,174.77999877929688,60056300.0,5.163470848224462,-0.008622094682395387,-0.00865947998896921
2024-06-05,175.0,176.14999389648438,172.1300048828125,175.35000610351562,57953800.0,5.1647859739235145,0.0013159908560766986,0.0013151256990528992
2024-06-06,177.94000244140625,179.72999572753906,172.72999572753906,174.60000610351562,69887000.0,5.181446428537011,0.01680001395089281,0.016660454613496967
2024-06-07,177.47999572753906,179.35000610351562,175.5800018310547,176.1300048828125,56244900.0,5.178857902437794,-0.0025851787543875737,-0.0025885260992177805
2024-06-10,173.7899932861328,178.57000732421875,173.1699981689453,176.05999755859375,50774600.0,5.157847635144573,-0.020791089307163446,-0.021010267293220863
2024-06-11,170.66000366210938,174.75,167.41000366210938,173.9199981689453,64761900.0,5.139673294566949,-0.018010183238054034,-0.018174340577624015
2024-06-12,177.2899932861328,180.5500030517578,169.8000030517578,171.1199951171875,90389400.0,5.177786772040881,0.03884911216309472,0.038113477473932456
2024-06-13,182.47000122070312,191.0800018310547,181.22999572753903,188.38999938964844,118984100.0,5.206585782638328,0.029217711832219218,0.028799010597446717
2024-06-14,178.00999450683594,186.0,176.9199981689453,185.8000030517578,82038200.0,5.181839697630602,-0.024442410719736185,-0.024746085007725682
2024-06-17,187.44000244140625,188.80999755859372,177.0,177.9199981689453,109786100.0,5.233458807224541,0.052974598199923895,0.051619109593938894
2024-06-18,184.8600006103516,187.1999969482422,182.3699951171875,186.55999755859372,68982300.0,5.219598785138328,-0.013764414198944364,-0.013860022086213064
2024-06-20,181.57000732421875,185.2100067138672,179.66000366210938,184.67999267578125,55893100.0,5.201641294620839,-0.017797215597047944,-0.01795749051748885
2024-06-21,183.00999450683597,183.9499969482422,180.69000244140625,182.3000030517578,61937300.0,5.209540766141541,0.007930754665036233,0.007899471520701695
2024-06-24,182.5800018310547,188.8000030517578,182.5500030517578,184.97000122070312,61992100.0,5.207188443165715,-0.0023495584322593688,-0.0023523229758257713
2024-06-25,187.3500061035156,187.97000122070312,182.00999450683597,184.3999938964844,62905700.0,5.232978557817842,0.026125557150967094,0.02579011465212666
2024-06-26,196.3699951171875,197.75999450683597,186.3600006103516,186.5399932861328,95737100.0,5.28000060989677,0.0481451226037759,0.047022052078927956
2024-06-27,197.4199981689453,198.72000122070312,194.0500030517578,195.1699981689453,72746500.0,5.285333429714822,0.0053470646120412635,0.005332819818051782
2024-06-28,197.8800048828125,203.1999969482422,195.25999450683597,199.5500030517578,95438100.0,5.287660811035131,0.002330091774560339,0.0023273813203097404
2024-07-01,209.8600006103516,213.22999572753903,200.8500061035156,201.0200042724609,135691400.0,5.34644064463814,0.06054171938510833,0.058779833603008314
2024-07-02,231.25999450683597,231.3000030517578,218.05999755859372,218.88999938964844,205047900.0,5.44354259494762,0.10197271435359356,0.09710195030948032
2024-07-03,246.38999938964844,248.3500061035156,234.25,234.55999755859372,166561500.0,5.506915643943034,0.06542422054051045,0.0633730489954143
2024-07-05,251.5200042724609,252.3699951171875,242.4600067138672,249.80999755859372,154501200.0,5.527522526227407,0.02082067005771493,0.020606882284372574
2024-07-08,252.94000244140625,259.44000244140625,244.57000732421875,247.7100067138672,157219600.0,5.533152316103946,0.005645666924397386,0.005629789876539171
2024-07-09,262.3299865722656,265.6099853515625,250.3000030517578,251.0,160210900.0,5.5696032020018365,0.03712336538398886,0.03645088589789047
2024-07-10,263.260009765625,267.5899963378906,257.8599853515625,262.79998779296875,128519400.0,5.5731421740922436,0.003545241645880992,0.0035389720904071
2024-07-11,241.02999877929688,271.0,239.6499938964844,263.29998779296875,221707300.0,5.484921402006771,-0.08444127539962887,-0.08822077208547263
2024-07-12,248.22999572753903,251.83999633789065,233.08999633789065,235.8000030517578,155955800.0,5.5143557185204966,0.029871787680814554,0.029434316513725634
2024-07-15,252.63999938964844,265.6000061035156,251.72999572753903,255.97000122070312,146912900.0,5.531965548091438,0.01776579679334911,0.017609829570941038
2024-07-16,256.5599975585937,258.6199951171875,245.8000030517578,255.30999755859372,126332500.0,5.547362545868972,0.015516142251486453,0.015396997777534338
2024-07-17,248.5,258.4700012207031,246.17999267578125,252.72999572753903,115584800.0,5.5154428455366835,-0.03141564404151875,-0.031919700332288414
2024-07-18,249.22999572753903,257.1400146484375,247.1999969482422,251.08999633789065,110869000.0,5.518376147757679,0.002937608561525362,0.002933302220995415
2024-07-19,239.1999969482422,249.44000244140625,236.8300018310547,247.7899932861328,87403900.0,5.4773000093182915,-0.0402439471622098,-0.0410761384393874
2024-07-22,251.50999450683597,253.2100067138672,243.75,244.2100067138672,101225400.0,5.5274827283400025,0.05146320115237035,0.05018271902171101
2024-07-23,246.3800048828125,255.75999450683597,245.6300048828125,253.6000061035156,111928200.0,5.506875079352046,-0.020396762498772314,-0.02060764898795675
2024-07-24,215.9900054931641,225.9900054931641,214.7100067138672,225.4199981689453,167942900.0,5.3752321357486545,-0.12334604589403686,-0.13164294360339124
2024-07-25,220.25,226.0,216.22999572753903,216.8000030517578,100636500.0,5.394763264816289,0.01972310939623889,0.019531129067634545
2024-07-26,219.8000030517578,222.27999877929688,215.3300018310547,221.19000244140625,94604100.0,5.392718055853769,-0.0020431189477511102,-0.0020452089625200287
2024-07-29,232.1000061035156,234.2700042724609,224.6999969482422,224.8999938964844,129201800.0,5.447168339577313,0.055959976710561854,0.054450283723544324
2024-07-30,222.6199951171875,232.41000366210935,220.0,232.25,100560300.0,5.405466260131684,-0.04084450985365362,-0.041702079445629536
2024-07-31,232.07000732421875,234.67999267578125,226.7899932861328,227.8999938964844,67497000.0,5.447039081855053,0.04244907202543402,0.04157282172336885
2024-08-01,216.8600006103516,231.8699951171875,214.3300018310547,227.69000244140625,83861900.0,5.379251986858532,-0.06554059651757438,-0.06778709499652091
2024-08-02,207.6699981689453,216.1300048828125,205.77999877929688,214.8800048828125,82880100.0,5.335950272537751,-0.04237758192170549,-0.04330171432078078
2024-08-05,198.8800048828125,203.8800048828125,182.0,185.22000122070312,100308800.0,5.292701652313952,-0.04232673647438423,-0.04324862022379872
2024-08-06,200.63999938964844,202.8999938964844,192.6699981689453,200.75,73783900.0,5.301512254402533,0.008849529684359148,0.00881060208858031
2024-08-07,191.75999450683597,203.4900054931641,191.47999572753903,200.7700042724609,71159800.0,5.2562445614800914,-0.044258397676563255,-0.04526769292244115
2024-08-08,198.83999633789065,200.6999969482422,192.0399932861328,195.6999969482422,65033900.0,5.292500462809104,0.036921162045623124,0.03625590132901291
2024-08-09,200.0,200.8800048828125,195.1100006103516,197.0500030517578,58648300.0,5.298317366548036,0.005833854775063152,0.0058169037389319556
2024-08-12,197.4900054931641,199.25999450683597,194.6699981689453,199.0200042724609,64044900.0,5.285687977962792,-0.012549972534179554,-0.012629388585244428
2024-08-13,207.8300018310547,208.4900054931641,197.05999755859372,198.47000122070312,76247400.0,5.33672044664133,0.052357061371637315,0.051032468678537946
2024-08-14,201.3800048828125,208.44000244140625,198.75,207.38999938964844,70250000.0,5.305193694734228,-0.0310349655555765,-0.031526751907101414
2024-08-15,214.13999938964844,215.8800048828125,204.82000732421875,205.0200042724609,89848500.0,5.366630003879878,0.06336276788880446,0.061436309145650014
2024-08-16,216.1199951171875,219.8000030517578,210.8000030517578,211.1499938964844,88765100.0,5.375833786382803,0.009246267550119258,0.009203782502924973
2024-08-19,222.72000122070312,222.97999572753903,214.08999633789065,217.07000732421875,76435200.0,5.405915382626942,0.030538618603692225,0.03008159624413853
2024-08-20,221.1000061035156,228.22000122070312,219.55999755859372,224.8800048828125,74001200.0,5.398615115468627,-0.007273684933138069,-0.007300267158314888
2024-08-21,223.2700042724609,224.66000366210935,218.8600006103516,222.6699981689453,70146000.0,5.408381820546194,0.009814554993405888,0.00976670507756694
2024-08-22,210.66000366210935,224.8000030517578,210.32000732421875,223.82000732421875,79514500.0,5.350245476792376,-0.056478704568676985,-0.0581363437538176
2024-08-23,220.32000732421875,221.47999572753903,214.2100067138672,214.4600067138672,81525200.0,5.395081068223893,0.0458558981020607,0.04483559143151705
2024-08-26,213.2100067138672,219.08999633789065,211.00999450683597,218.75,59301200.0,5.36227762699637,-0.0322712435275504,-0.03280344122752332
2024-08-27,209.2100067138672,215.66000366210935,206.94000244140625,213.25,62821400.0,5.343338564287078,-0.018760845523390857,-0.018939062709292465
2024-08-28,205.75,211.83999633789065,202.58999633789065,209.72000122070312,64116400.0,5.326661839557179,-0.01653843794670573,-0.016676724729898673
2024-08-29,206.27999877929688,214.88999938964844,205.97000122070312,209.8000030517578,62308800.0,5.329234463265058,0.002575935743848623,0.0025726237078789183
2024-08-30,214.1100006103516,214.57000732421875,207.02999877929688,208.6300048828125,63370600.0,5.366489904501731,0.03795812428442069,0.037255441236673015
2024-09-03,210.6000061035156,219.8999938964844,209.63999938964844,215.25999450683597,76714200.0,5.34996062868143,-0.01639341692041585,-0.01652927582030106
2024-09-04,219.41000366210935,222.22000122070312,210.57000732421875,210.58999633789065,80651800.0,5.390942142344572,0.04183284569452206,0.04098151366314173
2024-09-05,230.1699981689453,235.0,222.25,223.4900054931641,119355000.0,5.438818158380375,0.04904058305110981,0.04787601603580338
2024-09-06,210.72999572753903,233.6000061035156,210.50999450683597,232.6000061035156,112177000.0,5.350577672934548,-0.08445932396079381,-0.08824048544582741
2024-09-09,216.2700042724609,219.8699951171875,213.6699981689453,216.1999969482422,67443500.0,5.376527646839814,0.026289605928169646,0.025949973905266432
2024-09-10,226.1699981689453,226.3999938964844,218.63999938964844,220.07000732421875,78891100.0,5.421286920795798,0.04577608406578748,0.044759273955984114
2024-09-11,228.1300048828125,228.47000122070312,216.8000030517578,224.5500030517578,83548600.0,5.429915663308424,0.008666077418469476,0.008628742512625465
2024-09-12,229.80999755859372,231.4499969482422,223.8300018310547,224.66000366210935,71894900.0,5.437252869945229,0.007364189890953776,0.007337206636805149
2024-09-13,230.2899932861328,232.6699981689453,226.32000732421875,228.0,59515100.0,5.439339355105957,0.0020886633855723424,0.0020864851607278467
2024-09-16,226.77999877929688,229.9600067138672,223.52999877929688,229.3000030517578,54323000.0,5.4239803791609305,-0.015241628421408637,-0.01535897594502611
2024-09-17,227.8699951171875,234.57000732421875,226.5500030517578,229.4499969482422,66761600.0,5.428775269475953,0.004806404196833203,0.004794890315022116
2024-09-18,227.1999969482422,235.67999267578125,226.8800048828125,230.08999633789065,78010200.0,5.425830673414963,-0.0029402649901351108,-0.0029445960609892907
2024-09-19,243.9199981689453,244.2400054931641,232.1300048828125,234.0,102694600.0,5.496840295173215,0.07359155565707187,0.0710096217582521
2024-09-20,238.25,243.9900054931641,235.9199981689453,241.5200042724609,99879100.0,5.473320542534312,-0.02324531900421767,-0.02351975263890349
2024-09-23,250.0,250.0,241.9199981689453,242.6100006103516,86927200.0,5.521460917862246,0.04931794333683115,0.04814037532793414
2024-09-24,254.2700042724609,257.19000244140625,249.0500030517578,254.0800018310547,88491000.0,5.538396711371299,0.017080017089843746,0.016935793509053276
2024-09-25,257.0199890136719,257.04998779296875,252.27999877929688,252.5399932861328,65034300.0,5.549153860133962,0.010815214909361659,0.010757148762662538
2024-09-26,254.22000122070312,261.75,251.52999877929688,260.6000061035156,67142200.0,5.538200038668282,-0.01089404681602335,-0.010953821465680136
2024-09-27,260.4599914550781,260.70001220703125,254.1199951171875,257.3800048828125,70988100.0,5.562449265732516,0.024545630573566513,0.02424922706423427
2024-09-30,261.6300048828125,264.8599853515625,255.7700042724609,259.0400085449219,80705700.0,5.566931310570049,0.004492104223754234,0.004482044837533117
2024-10-01,258.0199890136719,263.9800109863281,248.52999877929688,262.6700134277344,87397600.0,5.553037058717623,-0.013798172234708361,-0.013894251852425654
2024-10-02,249.0200042724609,251.16000366210935,241.5,247.5500030517578,93983900.0,5.517533231681366,-0.03488095932262858,-0.03550382703625754
2024-10-03,240.66000366210935,249.7899932861328,237.80999755859372,244.47999572753903,80729200.0,5.483385164226958,-0.03357160254966751,-0.03414806745440746
2024-10-04,250.0800018310547,250.9600067138672,244.5800018310547,246.69000244140625,86573200.0,5.521780873995042,0.03914235030998836,0.03839570976808382
2024-10-07,240.8300018310547,249.8300018310547,240.6999969482422,249.0,68113300.0,5.484091297995343,-0.03698816351676526,-0.03768957599969891
2024-10-08,244.5,246.2100067138672,240.55999755859372,243.55999755859372,56303200.0,5.499215308914927,0.015238957526229946,0.015124010919583597
2024-10-09,241.0500030517578,247.42999267578125,239.50999450683597,243.82000732421875,66289500.0,5.4850043935119,-0.014110416966225725,-0.014210915403026547
2024-10-10,238.7700042724609,242.7899932861328,232.33999633789065,241.80999755859372,83087100.0,5.475500763379493,-0.009458613360014523,-0.009503630132407181
2024-10-11,217.8000030517578,223.33999633789065,214.3800048828125,220.1300048828125,142628900.0,5.383577224510604,-0.08782510719719294,-0.09192353886888949
2024-10-14,219.16000366210935,221.91000366210935,213.7400054931641,220.1300048828125,86291900.0,5.389802073379967,0.006244263504570968,0.006224848869363697
2024-10-15,219.57000732421875,224.25999450683597,217.1199951171875,220.00999450683597,62988800.0,5.391671121638346,0.0018707960177877236,0.001869048258378747
2024-10-16,221.3300018310547,222.82000732421875,218.92999267578125,221.3999938964844,49632800.0,5.399654808726916,0.008015641700267029,0.007983687088569447
2024-10-17,220.88999938964844,222.0800018310547,217.8999938964844,221.58999633789065,50791800.0,5.397664837285588,-0.001987992760882462,-0.0019899714413273983
2024-10-18,220.6999969482422,222.27999877929688,219.22999572753903,220.7100067138672,49611900.0,5.396804299435061,-0.0008601676940163117,-0.0008605378505270878
2024-10-21,218.8500061035156,220.47999572753903,215.72999572753903,218.8999938964844,47329000.0,5.38838659152594,-0.008382378207102748,-0.00841770790912122
2024-10-22,217.97000122070312,218.22000122070312,215.25999450683597,217.30999755859372,43268700.0,5.384357444240748,-0.004021041161845984,-0.004029147285192103
2024-10-23,213.6499938964844,218.72000122070312,212.1100006103516,217.1300048828125,80938900.0,5.3643391335222095,-0.019819274670942244,-0.020018310718538324
2024-10-24,260.4800109863281,262.1199951171875,242.6499938964844,244.67999267578125,204491900.0,5.562526124991417,0.21919035070290405,0.19818699146920782
2024-10-25,269.19000244140625,269.489990234375,255.32000732421875,256.010009765625,161611900.0,5.59541745904753,0.03343823359841336,0.032891334056112775
2024-10-28,262.510009765625,273.5400085449219,262.239990234375,270.0,107653600.0,5.570289213745132,-0.024815158866218545,-0.025128245302398433
2024-10-29,259.5199890136719,264.9800109863281,255.50999450683597,264.510009765625,80521800.0,5.558833728593785,-0.01139012091242797,-0.011455485151346423
2024-10-30,257.54998779296875,263.3500061035156,255.82000732421875,258.0400085449219,53993600.0,5.551213828614849,-0.007590942139718337,-0.007619899978935862
2024-10-31,249.8500061035156,259.75,249.25,257.989990234375,66575300.0,5.520860762218933,-0.029897037679701866,-0.030353066395916173
2024-11-01,248.97999572753903,254.0,246.6300048828125,252.0399932861328,57544800.0,5.517372554793783,-0.003482130697311736,-0.0034882074251498807
2024-11-04,242.83999633789065,248.8999938964844,238.8800048828125,244.55999755859372,68802400.0,5.492402775181895,-0.024660613282231014,-0.0249697796118884
2024-11-05,251.44000244140625,255.27999877929688,246.2100067138672,247.33999633789065,69282500.0,5.527204402199009,0.03541429020427689,0.034801627017114534
2024-11-06,288.5299987792969,289.5899963378906,275.6199951171875,284.6700134277344,165228700.0,5.664799062446386,0.14751032444224466,0.13759466024737677
2024-11-07,296.9100036621094,299.75,285.5199890136719,288.8900146484375,117309200.0,5.693429074910782,0.02904379065700735,0.02863001246439545
2024-11-08,321.2200012207031,328.7099914550781,297.6600036621094,299.1400146484375,204782800.0,5.77212625043496,0.08187665372925301,0.07869717552417832
2024-11-11,350.0,358.6400146484375,336.0,346.29998779296875,210521600.0,5.857933154483459,0.08959591143118995,0.085806904048499
2024-11-12,328.489990234375,345.8399963378906,323.3099975585937,342.739990234375,155726000.0,5.794506366332176,-0.06145717075892854,-0.06342678815128266
2024-11-13,330.239990234375,344.6000061035156,322.5,335.8500061035156,125405600.0,5.799819633281846,0.005327407385385952,0.005313266949669604
2024-11-14,311.17999267578125,329.9800109863281,310.3699951171875,327.69000244140625,120726100.0,5.740371499349896,-0.05771559508909463,-0.0594481339319497
2024-11-15,320.7200012207031,324.67999267578125,309.2200012207031,310.57000732421875,114440300.0,5.770568472140385,0.030657525449785616,0.030196972790489163
2024-11-18,338.739990234375,348.54998779296875,330.010009765625,340.7300109863281,126085600.0,5.82523282263371,0.056186046847983784,0.054664350493324854
2024-11-19,346.0,347.3800048828125,332.75,335.760009765625,88852500.0,5.846438775057725,0.021432396454288627,0.021205952424014463
2024-11-20,342.0299987792969,346.6000061035156,334.29998779296875,345.0,66340700.0,5.8348984489447435,-0.011473991967350106,-0.01154032611298117
2024-11-21,339.6400146484375,347.989990234375,335.2799987792969,343.8099975585937,58011700.0,5.827886276260468,-0.006987644766217049,-0.007012172684275342
2024-11-22,352.5599975585937,361.5299987792969,337.70001220703125,341.0899963378906,89140700.0,5.865220813608935,0.038040225983177356,0.03733453734846659
2024-11-25,338.5899963378906,361.9299926757813,338.20001220703125,360.1400146484375,95890900.0,5.824789925074442,-0.03962446482142756,-0.04043088853449284
2024-11-26,338.2300109863281,346.9599914550781,335.6600036621094,341.0,62295900.0,5.823726169920596,-0.001063189566898104,-0.0010637551538454915
2024-11-27,332.8900146484375,342.54998779296875,326.5899963378906,341.79998779296875,57896400.0,5.807812149082869,-0.015788061864523528,-0.015914020837727527
2024-11-29,345.1600036621094,345.45001220703125,334.6499938964844,336.0799865722656,37167600.0,5.844008088249996,0.03685898787510977,0.03619593916712738
2024-12-02,357.0899963378906,360.0,351.1499938964844,352.3800048828125,77986500.0,5.877987840592474,0.034563659025395044,0.03397975234247763
2024-12-03,351.4200134277344,355.69000244140625,348.20001220703125,351.79998779296875,58267200.0,5.861982127539678,-0.01587830229999254,-0.01600571305279619
2024-12-04,357.92999267578125,358.1000061035156,348.6000061035156,353.0,50810900.0,5.880337416093106,0.018524782309774723,0.01835528855342794
2024-12-05,369.489990234375,375.4299926757813,359.5,359.8699951171875,81403600.0,5.91212364999256,0.03229681165351517,0.0317862338994539
2024-12-06,389.2200012207031,389.489990234375,370.7999877929688,377.4200134277344,81455800.0,5.964144739589299,0.053397958017247005,0.05202108959673968
2024-12-09,389.7900085449219,404.7999877929688,378.010009765625,397.6099853515625,96359200.0,5.965608154484615,0.0014644862094215227,0.0014634148953156512
2024-12-10,400.989990234375,409.7300109863281,390.8500061035156,392.6799926757813,97563600.0,5.993936464985973,0.02873337295448497,0.02832831050135809
2024-12-11,424.7699890136719,424.8800048828125,402.3800048828125,409.7000122070313,104287600.0,6.051547820100808,0.05930322291934931,0.05761135511483495
2024-12-12,418.1000061035156,429.2999877929688,415.0,424.8399963378906,87752200.0,6.035720652960739,-0.015702575706076027,-0.01582716714006871
2024-12-13,436.2300109863281,436.2999877929688,415.7099914550781,420.0,89000200.0,6.078169652378218,0.04336284290396253,0.04244899941747882
2024-12-16,463.0199890136719,463.1900024414063,436.1499938964844,441.0899963378906,114083800.0,6.137770225970021,0.06141250567967771,0.05960057359180304
2024-12-17,479.8599853515625,483.989990234375,457.510009765625,475.8999938964844,131223000.0,6.173494364165793,0.036369912179738284,0.03572413819577225
2024-12-18,440.1300048828125,488.5400085449219,427.010009765625,466.5,149340800.0,6.087070148913686,-0.0827949436951747,-0.08642421525210775
2024-12-19,436.1700134277344,456.3599853515625,420.0199890136719,451.8800048828125,118566100.0,6.0780321063969955,-0.008997322180141931,-0.009038042516690048
2024-12-20,421.05999755859375,447.0799865722656,417.6400146484375,425.510009765625,132216200.0,6.042775335544171,-0.034642491239586515,-0.03525677085282464
2024-12-23,430.6000061035156,434.510009765625,415.4100036621094,431.0,72698100.0,6.065179599104707,0.022657123925894362,0.02240426356053593
2024-12-24,462.2799987792969,462.7799987792969,435.1400146484375,435.8999938964844,59551800.0,6.136170765466626,0.07357174228224572,0.07099116636191916
2024-12-26,454.1300048828125,465.3299865722656,451.0199890136719,465.1600036621094,76366400.0,6.11838351141719,-0.017629994630971146,-0.01778725404943593
2024-12-27,431.6600036621094,450.0,426.5,449.5199890136719,82666800.0,6.067638249814607,-0.04947922616674816,-0.05074526160258319
2024-12-30,417.4100036621094,427.0,415.75,419.3999938964844,64941000.0,6.034068960963738,-0.03301209257078741,-0.03356928885086852
2024-12-31,403.8399963378906,427.9299926757813,402.5400085449219,423.7900085449219,76825100.0,6.001018750844575,-0.03251001941775111,-0.033050210119163204
2025-01-02,379.2799987792969,392.7300109863281,373.0400085449219,390.1000061035156,109710700.0,5.938274715375388,-0.06081615932376483,-0.06274403546918705
2025-01-03,410.4400024414063,411.8800048828125,379.4500122070313,381.4800109863281,95423300.0,6.017229760942274,0.08215567328200035,0.07895504556688593
2025-01-06,411.0499877929688,426.4299926757813,401.7000122070313,423.2000122070313,85516500.0,6.018714831900949,0.0014861742226248698,0.0014850709586751165
2025-01-07,394.3599853515625,414.3299865722656,390.0,405.8299865722656,75699500.0,5.977264160562004,-0.040603340073111616,-0.04145067133894553
2025-01-08,394.9400024414063,402.5,387.3999938964844,392.9500122070313,73038800.0,5.978733860810878,0.0014707807875760093,0.0014697002488741617
2025-01-10,394.739990234375,399.2799987792969,377.2900085449219,391.3999938964844,62287300.0,5.978227295586576,-0.0005064369418009695,-0.0005065652243017027
2025-01-13,403.30999755859375,403.7900085449219,380.0700073242188,383.2099914550781,67580500.0,5.999705490956137,0.021710512074366584,0.021478195369560638
2025-01-14,396.3599853515625,422.6400146484375,394.5400085449219,414.3399963378906,84565000.0,5.982322852233292,-0.017232432245921525,-0.017382638722844845
2025-01-15,428.2200012207031,429.7999877929688,405.6600036621094,409.8999938964844,81375500.0,6.059637085061675,0.08038151439752794,0.07731423282838357
2025-01-16,413.8200073242188,424.0,409.1300048828125,423.489990234375,68335200.0,6.0254311143703,-0.03362756026209668,-0.03420597069137532
2025-01-17,426.5,439.739990234375,419.75,421.5,94991400.0,6.055612366931734,0.030641323404759113,0.03018125256143378
2025-01-21,424.0700073242188,433.2000122070313,406.30999755859375,432.6400146484375,87320900.0,6.049898553216259,-0.0056975209279747085,-0.005713813715474636
2025-01-22,415.1099853515625,428.0,414.5899963378906,416.80999755859375,60963300.0,6.028543510061316,-0.02112863871036752,-0.02135504315494341
2025-01-23,412.3800048828125,420.7300109863281,408.9500122070313,416.05999755859375,50690600.0,6.021945266202135,-0.006576523247056931,-0.006598243859181174
2025-01-24,406.5799865722656,418.8800048828125,405.7799987792969,414.4500122070313,56427100.0,6.00778067856686,-0.014064741844588391,-0.014164587635274728
2025-01-27,397.1499938964844,406.6900024414063,389.0,394.7999877929688,58125500.0,5.984314027710853,-0.023193450212053546,-0.0234666508560073
2025-01-28,398.0899963378906,400.5899963378906,386.5,396.9100036621094,48910700.0,5.986678101174822,0.0023668700890153715,0.002364073463969163
2025-01-29,389.1000061035156,398.5899963378906,384.4800109863281,395.2099914550781,68033600.0,5.963836395676747,-0.02258280870425211,-0.022841705498074738
2025-01-30,400.2799987792969,412.5,384.4100036621094,410.7799987792969,98092900.0,5.992164299172632,0.028732954254456988,0.02832790349588521
2025-01-31,404.6000061035156,419.989990234375,401.3399963378906,401.5299987792969,83283600.0,6.002898939818953,0.010792463618949588,0.010734640646321125
2025-02-03,383.6799926757813,389.1700134277344,374.3599853515625,386.6799926757813,93732100.0,5.949808852749755,-0.05170542044525328,-0.053090087069198155
2025-02-04,392.2099914550781,394.0,381.3999938964844,382.6300048828125,57072200.0,5.971797388845908,0.02223206563315605,0.0219885360961527
2025-02-05,378.1700134277344,388.3900146484375,375.5299987792969,387.510009765625,57223300.0,5.935343865475784,-0.035797094243459227,-0.036453523370123975
2025-02-06,374.3200073242188,375.3999938964844,363.1799926757813,373.0299987792969,77918200.0,5.925111066124692,-0.010180622383618165,-0.010232799351092225
2025-02-07,361.6199951171875,380.5499877929688,360.3399963378906,370.1900024414063,70298300.0,5.890593923220401,-0.03392822173149601,-0.03451714290429031
2025-02-10,350.7300109863281,362.7000122070313,350.510009765625,356.2099914550781,77514900.0,5.860016728011012,-0.030114441341470455,-0.030577195209389174
2025-02-11,328.5,349.3699951171875,325.1000061035156,345.79998779296875,118543400.0,5.794536837924666,-0.06338211812502892,-0.06547989008634669
2025-02-12,336.510009765625,346.3999938964844,329.1199951171875,329.94000244140625,105382700.0,5.818627895345553,0.0243835913717656,0.02409105742088702
2025-02-13,355.94000244140625,358.69000244140625,342.8500061035156,345.0,89441500.0,5.874762184180878,0.05773971683431944,0.05613428883532556
2025-02-14,355.8399963378906,362.0,347.5,360.6199951171875,68277300.0,5.874481181330713,-0.0002809633725618932,-0.0002810028501647466
2025-02-18,354.1099853515625,359.1000061035156,350.0199890136719,355.010009765625,51631700.0,5.869607557962183,-0.004861766535893763,-0.004873623368530033
2025-02-19,360.55999755859375,367.3399963378906,353.6700134277344,354.0,67094400.0,5.887658371611241,0.018214714280444966,0.01805081364905803
2025-02-20,354.3999938964844,362.2999877929688,348.0,361.510009765625,45965400.0,5.870426201508816,-0.01708454543992588,-0.017232170102425393
2025-02-21,337.79998779296875,354.9800109863281,334.4200134277344,353.44000244140625,74058600.0,5.8224539682368395,-0.046839747148427646,-0.04797223327197653
2025-02-24,330.5299987792969,342.3999938964844,324.70001220703125,338.1400146484375,76052300.0,5.800697423037328,-0.021521578674915554,-0.0217565451995112
2025-02-25,302.79998779296875,328.8900146484375,297.25,327.0199890136719,134228800.0,5.713072481249451,-0.0838955952220366,-0.08762494178787694
2025-02-26,290.79998779296875,309.0,288.0400085449219,303.7099914550781,100118300.0,5.672635703681952,-0.039630120487999076,-0.04043677756749897
2025-02-27,281.95001220703125,297.2300109863281,280.8800048828125,291.1600036621094,101748200.0,5.641729793548212,-0.030433204805490277,-0.030905910133740555
2025-02-28,292.9800109863281,293.8800048828125,273.6000061035156,279.5,115697000.0,5.680104384800183,0.03912040539724382,0.03837459125197107
2025-03-03,284.6499938964844,303.94000244140625,277.29998779296875,300.3399963378906,115551400.0,5.651260333954914,-0.02843203214376444,-0.028844050845268754
2025-03-04,272.0400085449219,284.3500061035156,261.8399963378906,270.92999267578125,126706600.0,5.605949145717972,-0.04429996705409467,-0.04531118823694236
2025-03-05,279.1000061035156,279.54998779296875,267.7099914550781,272.9200134277344,94042900.0,5.6315701624108385,0.025952056083059283,0.02562101669286676
2025-03-06,263.45001220703125,272.6499938964844,260.0199890136719,272.0599975585937,98451600.0,5.57386364299058,-0.056073068986891905,-0.057706519420258395
2025-03-07,262.6700134277344,266.25,250.72999572753903,259.32000732421875,102369600.0,5.570898542584744,-0.0029607088371812473,-0.0029651004058361963
2025-03-10,222.1499938964844,253.3699951171875,220.0,252.5399932861328,189076900.0,5.403352801907167,-0.1542620682219511,-0.16754574067757666
2025-03-11,230.5800018310547,237.05999755859372,217.0200042724609,225.30999755859372,174896400.0,5.440597881745889,0.037947369642955975,0.03724507983872183
2025-03-12,248.08999633789065,251.83999633789065,241.1000061035156,247.22000122070312,142215700.0,5.513791568796127,0.07593891216839133,0.07319368705023788
2025-03-13,240.67999267578125,248.2899932861328,232.6000061035156,248.1300048828125,114813500.0,5.483468219920795,-0.02986820819658209,-0.03032334887533228
2025-03-14,249.97999572753903,251.5800018310547,240.72999572753903,247.30999755859372,100242300.0,5.5213808975708645,0.038640532386444715,0.03791267765006978
2025-03-17,238.00999450683597,245.3999938964844,232.8000030517578,245.05999755859372,111900600.0,5.472312666515965,-0.04788383640805216,-0.04906823105489977
2025-03-18,225.30999755859372,230.1000061035156,222.27999877929688,228.16000366210935,111477600.0,5.417477220881529,-0.05335909096824709,-0.054835445634435764
2025-03-19,235.8600006103516,241.41000366210935,229.1999969482422,231.6100006103516,111993800.0,5.463238411249595,0.04682438935722,0.04576119036806592
2025-03-20,236.25999450683597,238.0,230.0500030517578,233.3500061035156,99028300.0,5.46493287026987,0.0016958954271570903,0.0016944590202747634
2025-03-21,248.7100067138672,249.5200042724609,234.5500030517578,234.9900054931641,132728700.0,5.516287586083011,0.052696235065183616,0.051354715813141105
2025-03-24,278.3900146484375,278.6400146484375,256.3299865722656,258.0799865722656,169079900.0,5.629023060893315,0.11933580126800525,0.11273547481030466
2025-03-25,288.1400146484375,288.20001220703125,271.2799987792969,283.6000061035156,150361500.0,5.663446523971243,0.03502280788451673,0.03442346307792743
2025-03-26,272.0599975585937,284.8999938964844,266.510009765625,282.6600036621094,153629800.0,5.606022621231505,-0.05580626179068948,-0.057423902739738075
2025-03-27,273.1300048828125,291.8500061035156,271.82000732421875,272.4800109863281,162572100.0,5.609947890195692,0.003932982922226103,0.003925268964187545
2025-03-28,263.54998779296875,276.1000061035156,260.57000732421875,275.5799865722656,123809400.0,5.5742430569835095,-0.03507493471452938,-0.03570483321218276
2025-03-31,259.1600036621094,260.5599975585937,243.3600006103516,249.30999755859372,134008900.0,5.557445645712446,-0.016657121359109794,-0.016797411271063822
2025-04-01,268.4599914550781,277.45001220703125,259.25,263.79998779296875,146486900.0,5.5927018952300855,0.035885119854736525,0.03525624951763984
2025-04-02,282.760009765625,284.989990234375,251.2700042724609,254.6000061035156,212787800.0,5.644598515839551,0.05326685079977622,0.051896620609465316
2025-04-03,267.2799987792969,276.29998779296875,261.510009765625,265.2900085449219,136174300.0,5.588296793481369,-0.05474611137253549,-0.05630172235818165
2025-04-04,239.42999267578125,261.0,236.0,255.3800048828125,181229400.0,5.478261067965797,-0.10419786826814681,-0.11003572551557195
2025-04-07,233.2899932861328,252.0,214.25,223.77999877929688,183453800.0,5.452282286063486,-0.025644236634809525,-0.025978781902311177
2025-04-08,221.8600006103516,250.44000244140625,217.8000030517578,245.0,171603500.0,5.40204655506158,-0.048994783337158454,-0.050235731001905926
2025-04-09,272.20001220703125,274.69000244140625,223.8800048828125,224.69000244140625,219433400.0,5.606537135063181,0.22689989839624514,0.20449058000160125
2025-04-10,252.3999938964844,262.489990234375,239.3300018310547,260.0,181722600.0,5.531015106485142,-0.07274069589492616,-0.0755220285780398
2025-04-11,252.30999755859372,257.739990234375,241.3600006103516,251.83999633789065,128948100.0,5.530658480540072,-0.0003565623615965352,-0.00035662594507002154
2025-04-14,252.3500061035156,261.79998779296875,245.92999267578125,258.3599853515625,100135200.0,5.530817036972978,0.00015856900364230597,0.00015855643290674237
2025-04-15,254.1100006103516,258.75,247.5399932861328,249.91000366210935,79594300.0,5.537767246538475,0.006974418324816822,0.006950209565496301
2025-04-16,241.5500030517578,251.97000122070312,233.88999938964844,247.6100006103516,112378700.0,5.487076503634478,-0.049427403598542696,-0.050690742903996444
2025-04-17,241.3699951171875,244.33999633789065,237.67999267578125,243.47000122070312,83404800.0,5.486331005648933,-0.0007452201709629014,-0.0007454979855454624
2025-04-21,227.5,232.2100067138672,222.7899932861328,230.25999450683597,97768000.0,5.427150238391005,-0.05746362595919796,-0.05918076725792787
2025-04-22,237.97000122070312,242.7899932861328,229.8500061035156,230.9600067138672,120858500.0,5.472144620435936,0.04602198338770602,0.04499438204493078
2025-04-23,250.7400054931641,259.45001220703125,244.42999267578125,254.8600006103516,150381900.0,5.524416567595688,0.05366224400956132,0.052271947159752585
2025-04-24,259.510009765625,259.5400085449219,249.1999969482422,250.5,94464200.0,5.558795275139952,0.0349764859229853,0.03437870754426342
2025-04-25,284.95001220703125,286.8500061035156,259.6300048828125,261.69000244140625,167560700.0,5.652313769120212,0.09803091011549903,0.09351849398026069
2025-04-28,285.8800048828125,294.8599853515625,272.4200134277344,288.9800109863281,151731800.0,5.655572159431715,0.0032637046356942534,0.003258390311502879
2025-04-29,292.0299987792969,293.32000732421875,279.4700012207031,285.5,108906600.0,5.676856532536884,0.021512501019458785,0.02128437310516862
2025-04-30,282.1600036621094,284.45001220703125,270.7799987792969,279.8999938964844,128961100.0,5.642474298906636,-0.03379788089732105,-0.034382233630247505
2025-05-01,280.5199890136719,290.8699951171875,279.8099975585937,280.010009765625,99659000.0,5.6366449845045565,-0.005812356915055328,-0.005829314402079788
2025-05-02,287.2099914550781,294.7799987792969,279.8099975585937,284.8999938964844,114454700.0,5.66021362575793,0.023848576584252656,0.0235686412533731
2025-05-05,280.260009765625,284.8500061035156,274.3999938964844,284.57000732421875,94618900.0,5.6357177785869474,-0.024198258752220814,-0.024495847170982188
2025-05-06,275.3500061035156,277.7300109863281,271.3500061035156,273.1099853515625,76715800.0,5.618043037874881,-0.017519458684867262,-0.017674740712066317
2025-05-07,276.2200012207031,277.9200134277344,271.0,276.8800048828125,71592600.0,5.621197654069097,0.003159597232260225,0.0031546161942159756
2025-05-08,284.82000732421875,289.79998779296875,279.4100036621094,279.6300048828125,97539400.0,5.651857427506536,0.031134624811778533,0.03065977343743853
2025-05-09,298.260009765625,307.0400085449219,290.0,290.2099914550781,132387800.0,5.697965622076622,0.04718770485146129,0.046108194570086525
2025-05-12,318.3800048828125,322.2099914550781,311.5,321.989990234375,112826700.0,5.76324565326342,0.06745790403815088,0.0652800311867976
2025-05-13,334.07000732421875,337.5899963378906,316.79998779296875,320.0,136992600.0,5.811350573780231,0.049280740626853614,0.04810492051681159
2025-05-14,347.67999267578125,350.0,337.0,342.5,136997300.0,5.851282495442143,0.04073991993646375,0.039931921661911396
2025-05-15,342.82000732421875,346.1400146484375,334.7200012207031,340.3399963378906,97882600.0,5.83720554944353,-0.013978329078298546,-0.014076945998612977
2025-05-16,349.9800109863281,351.6199951171875,342.3299865722656,346.239990234375,95895700.0,5.857876041384904,0.0208856061756566,0.020670491941373825
2025-05-19,342.0899963378906,343.0,333.3699951171875,336.29998779296875,88869900.0,5.835073849632272,-0.022544186527114873,-0.022802191752631984
2025-05-20,343.82000732421875,354.989990234375,341.6300048828125,347.8699951171875,131715500.0,5.840118285915827,0.005057180873010214,0.0050444362835557754
2025-05-21,334.6199951171875,347.3500061035156,332.20001220703125,344.42999267578125,102354800.0,5.812995545037405,-0.026758222357769146,-0.027122740878422036
2025-05-22,341.0400085449219,347.2699890136719,331.3900146484375,331.8999938964844,97113400.0,5.831999797512437,0.019185982671137136,0.01900425247503179
2025-05-23,339.3399963378906,343.17999267578125,333.2099914550781,337.9200134277344,84654800.0,5.8270025438229345,-0.004984788190348977,-0.0049972536895026565
2025-05-27,362.8900146484375,363.7900085449219,347.32000732421875,347.3500061035156,120146400.0,5.894099798404914,0.06939947711644767,0.0670972545819799
2025-05-28,356.8999938964844,365.0,355.9100036621094,364.8399963378906,91404300.0,5.877455613394642,-0.016506435862546853,-0.016644185010272317
2025-05-29,358.42999267578125,367.7099914550781,356.0,365.2900085449219,88087800.0,5.881733362520652,0.004286911755287504,0.0042777491260102
2025-05-30,346.4599914550781,363.6799926757813,345.2900085449219,355.5199890136719,123474900.0,5.847767347187278,-0.03339564619395741,-0.03396601533337407
2025-06-02,342.69000244140625,348.0199890136719,333.3299865722656,343.5,81873800.0,5.836826255538207,-0.01088145559849063,-0.01094109164907131
2025-06-03,344.2699890136719,355.3999938964844,343.0400085449219,346.6000061035156,99324500.0,5.841426201322227,0.004610541775392996,0.004599945784019788
2025-06-04,332.04998779296875,345.6000061035156,327.3299865722656,345.1000061035156,98912100.0,5.805285523224092,-0.03549540073392177,-0.03614067809813459
2025-06-05,284.70001220703125,324.54998779296875,273.2099914550781,322.489990234375,287499800.0,5.651436037160813,-0.14259893789082123,-0.15384948606327864
2025-06-06,295.1400146484375,305.5,291.1400146484375,298.8299865722656,164747700.0,5.687449869667469,0.036670186138995975,0.03601383250665524
2025-06-09,308.5799865722656,309.8299865722656,281.8500061035156,285.9599914550781,140908900.0,5.731981085500282,0.04553761352840424,0.044531215832813054
2025-06-10,326.0899963378906,327.8299865722656,310.6700134277344,314.94000244140625,151256500.0,5.787173405654666,0.05674382827003055,0.05519232015438469
2025-06-11,326.42999267578125,335.5,322.5,334.3999938964844,122611400.0,5.788215508193697,0.0010426457165473302,0.0010421025390305871
2025-06-12,319.1099853515625,332.5599975585937,316.8599853515625,323.0799865722656,105127500.0,5.765535825027644,-0.022424432461661592,-0.022679683166052733
2025-06-13,325.3099975585937,332.989990234375,313.29998779296875,313.9700012207031,128964300.0,5.78477856635655,0.019429076154419578,0.01924274132890602
2025-06-16,329.1300048828125,332.04998779296875,326.4100036621094,331.2900085449219,83925900.0,5.796452824333023,0.011742668079331775,0.011674257976472369
2025-06-17,316.3500061035156,327.260009765625,314.739990234375,326.0899963378906,88282700.0,5.756849214886446,-0.03882963749794621,-0.03960360944657637
2025-06-18,322.04998779296875,329.32000732421875,315.45001220703125,317.3099975585937,95137700.0,5.77470677508875,0.0180179597897272,0.017857560202303446
2025-06-20,322.1600036621094,332.3599853515625,317.7799987792969,327.95001220703125,108688000.0,5.775048327910561,0.0003416111576173275,0.0003415528218111419
2025-06-23,348.67999267578125,357.5400085449219,327.4800109863281,327.5400085449219,190716800.0,5.854154575137815,0.0823193093872907,0.07910624722725412
2025-06-24,340.4700012207031,356.260009765625,340.44000244140625,356.1700134277344,114736200.0,5.8303270195665045,-0.023545920693855638,-0.023827555571310555
2025-06-25,327.54998779296875,343.0,320.3999938964844,342.70001220703125,119845100.0,5.7916406779101965,-0.037947582404945,-0.03868634165630791
2025-06-26,325.7799987792969,331.04998779296875,323.6099853515625,324.6099853515625,80440900.0,5.786222303182442,-0.0054037218123500486,-0.005418374727754305
2025-06-27,323.6300048828125,329.3399963378906,317.5,324.510009765625,89067000.0,5.779600903020678,-0.006599526995335614,-0.006621400161764157
2025-06-30,317.6600036621094,325.5799865722656,316.6000061035156,319.8999938964844,76695100.0,5.760981639935402,-0.018446995428822777,-0.018619263085276394
2025-07-01,300.7099914550781,305.8900146484375,293.2099914550781,298.4599914550781,145085700.0,5.706146316762315,-0.05335897504131726,-0.05483532317308626
2025-07-02,315.6499938964844,316.8299865722656,303.82000732421875,312.6300048828125,119483700.0,5.7546339854772945,0.04968242780731846,0.048487668714979115
2025-07-03,315.3500061035156,318.45001220703125,312.760009765625,317.989990234375,58042300.0,5.7536831524643945,-0.0009503811144286889,-0.0009508330128999987
2025-07-07,293.94000244140625,296.1499938964844,288.7699890136719,291.3699951171875,131177900.0,5.683375673184337,-0.06789282780315342,-0.07030747928005798
2025-07-08,297.8099975585937,304.04998779296875,294.3500061035156,297.0,103246700.0,5.696455691071875,0.013165935514200422,0.013080017887538098
2025-07-09,295.8800048828125,300.1499938964844,293.54998779296875,297.54998779296875,75586800.0,5.689953983222345,-0.0064806174796112614,-0.0065017078495293035
2025-07-10,309.8699951171875,310.4800109863281,300.0,300.04998779296875,104365300.0,5.736152838929035,0.0472826483827995,0.04619885570668991
2025-07-11,313.510009765625,314.0899963378906,305.6499938964844,307.8900146484375,79236400.0,5.747831288640207,0.01174690904506881,0.011678449711172156
2025-07-14,316.8999938964844,322.6000061035156,312.6700134277344,317.7300109863281,78043400.0,5.758586247436806,0.010813001260769006,0.010754958796598935
2025-07-15,310.7799987792969,321.20001220703125,310.5,319.67999267578125,77556300.0,5.739085262430719,-0.01931207079538977,-0.019500985006087213
2025-07-16,321.6700134277344,323.5,312.6199951171875,312.79998779296875,97284800.0,5.773526217055303,0.03504091219258654,0.03444095462458385
2025-07-17,319.4100036621094,324.3399963378906,317.0599975585937,323.1499938964844,73922900.0,5.766475555459855,-0.007025863995037018,-0.007050661595448204
2025-07-18,329.6499938964844,330.8999938964844,321.4200134277344,321.6600036621094,94255000.0,5.7980314670441695,0.03205907804067243,0.0315559115843147
2025-07-21,328.489990234375,338.0,326.8800048828125,334.3999938964844,75768800.0,5.794506366332176,-0.0035188948387289143,-0.00352510071199319
2025-07-22,332.1099853515625,335.4100036621094,321.54998779296875,329.739990234375,77370400.0,5.8054661952344,0.0110201078413521,0.010959828902223911
2025-07-23,332.5599975585937,336.20001220703125,328.6700134277344,330.8999938964844,92553800.0,5.806820287603132,0.0013550095657461902,0.0013540923687314077
2025-07-24,305.29998779296875,310.1499938964844,300.4100036621094,310.0,156966000.0,5.721294859757107,-0.08197020076301276,-0.0855254278460249
2025-07-25,316.0599975585937,323.6300048828125,308.010009765625,308.739990234375,148227000.0,5.755932061256455,0.0352440556693423,0.0346372014993479
2025-07-28,325.5899963378906,330.489990234375,315.69000244140625,318.45001220703125,112673800.0,5.785638909878423,0.030152499060024818,0.029706848621968263
2025-07-29,321.20001220703125,326.25,318.25,325.54998779296875,87358900.0,5.772064020077062,-0.013483166498468035,-0.01357488980136079
2025-07-30,319.0400085449219,324.45001220703125,311.6199951171875,322.17999267578125,83931900.0,5.765316513556703,-0.006724793213012448,-0.006747506520358826