raw_data/yahoo/equities/EFA.csv

date,open,high,low,close,volume
2015-01-02,44.120294991316094,44.178111607697566,43.69390709447077,43.78063201904297,24674800
2015-01-05,43.16634035562253,43.20247436032734,42.63877616775845,42.7471809387207,28468200
2015-01-06,42.71104533565578,42.86281257048902,42.12566727575588,42.262977600097656,21711600
2015-01-07,42.60264623064281,42.80499888178808,42.32802280633987,42.732730865478516,19048900
2015-01-08,42.99289944213559,43.462647054272,42.97121683211374,43.310882568359375,16680000
2015-01-09,43.361464700489975,43.361464700489975,42.884488699058494,43.101295471191406,17938200
2015-01-12,43.15188654538777,43.1880205503798,42.79054098177169,43.0001220703125,18561200
2015-01-13,43.53491626104353,43.64331827986311,42.91340142849191,43.2169303894043,15396200
2015-01-14,43.00735313294918,43.18080023813229,42.79777477511519,43.094078063964844,16051900
2015-01-15,43.61441324077712,43.657775705663525,43.26029609317344,43.36869812011719,21885100
2015-01-16,43.41928964725138,43.96853375924171,43.35424732743756,43.93239974975586,29675500
2015-01-20,44.279286791072856,44.30819509852034,43.91071276323723,44.08415985107422,19318000
2015-01-21,44.06970000633971,44.44549968408375,44.00465770140617,44.43104553222656,26882500
2015-01-22,44.30096012059088,44.712893792098825,44.207009513643314,44.59726333618164,15610400
2015-01-23,44.51777033820932,44.64062925788964,44.32987186656897,44.34432601928711,19495700
2015-01-26,44.70568180336214,45.05257327748517,44.59005131198779,44.95139694213867,18463300
2015-01-27,44.857440775964484,45.110381583145994,44.75626445309188,45.01643371582031,20064300
2015-01-28,45.03088311073622,45.081471266825844,44.322646168633774,44.34432601928711,20033100
2015-01-29,44.72736165897971,44.98753095378408,44.56836869952185,44.95139694213867,31207900
2015-01-30,44.51054373141727,44.669536651222614,44.22869465128793,44.24314880371094,39271000
2015-02-02,44.53946360207573,44.8791266232516,44.416604653000576,44.777950286865234,24878700
2015-02-03,45.052562385130265,45.57290084893681,45.038108232597004,45.493404388427734,27679400
2015-02-04,45.254917437869565,45.49340683220779,45.0814731118489,45.11760711669922,17454200
2015-02-05,45.41390136114981,45.74633855080186,45.35608475937695,45.739112854003906,23933500
2015-02-06,45.30550796017144,45.45727519941889,45.03811300210841,45.16819763183594,18530100
2015-02-09,44.799632439118916,45.08148158954086,44.799632439118916,44.95139694213867,15940500
2015-02-10,45.233246193372345,45.3994648527904,45.030893522228354,45.36333084106445,14302500
2015-02-11,45.06701895853921,45.21155773478833,44.89357187567069,45.11760711669922,16405400
2015-02-12,45.42836868452392,45.82584828800453,45.42836868452392,45.81862258911133,16664700
2015-02-13,46.00651994378456,46.13660457541834,45.9992942450707,46.12215042114258,17919100
2015-02-17,46.03542953514908,46.324504358175396,45.91979905456893,46.23055648803711,13660300
2015-02-18,46.367865165236914,46.64248580744318,46.28114024542118,46.50517272949219,16777800
2015-02-19,46.50517547931811,46.736436432138696,46.476267171003535,46.562992095947266,17091000
2015-02-20,46.42567824543757,47.17004925276911,46.34618177730547,46.996604919433594,34658700
2015-02-23,46.74366600316239,46.90988740151402,46.70752923848277,46.83039093017578,13630900
2015-02-24,46.81592830789697,47.18450231062249,46.72920890515837,47.11945724487305,16373400
2015-02-25,47.04718910525749,47.21341048286321,46.98937249446459,47.15559387207031,10224800
2015-02-26,47.047196363978124,47.14837269162805,46.92434018235984,47.025516510009766,12791000
2015-02-27,47.06887147165527,47.22786440298599,46.99660346114925,47.04719161987305,22960900
2015-03-02,47.03273784213445,47.13391415445981,46.95324138049374,47.11945724487305,21297800
2015-03-03,46.94601865249747,47.01106372618156,46.70752923848277,46.83039093017578,12564400
2015-03-04,46.570218561415345,46.67861782084286,46.31004931139771,46.642486572265625,15625100
2015-03-05,46.78703152402816,46.89543631784228,46.66417533076402,46.75090026855469,15540900
2015-03-06,46.382320350342006,46.4834966748769,46.07156292107164,46.114925384521484,24040500
2015-03-09,46.093240388666906,46.245007624462126,46.04265222901782,46.187191009521484,11909000
2015-03-10,45.428374294604424,45.51509647627294,45.1609792929649,45.18265914916992,20980000
2015-03-11,45.26215242792092,45.399462768916194,45.088705320010014,45.29828643798828,20000400
2015-03-12,45.81862454402427,45.8764384081809,45.62349758340521,45.86198425292969,16362200
2015-03-13,45.49341290357582,45.63072324307105,45.305511642321065,45.59458923339844,16277200
2015-03-16,45.91256958462533,46.17996730499938,45.890889731510484,46.107696533203125,15828700
2015-03-17,45.87643114812754,46.05710392490349,45.74634652830103,45.992061614990234,16273300
2015-03-18,45.98483613075716,47.047190188483086,45.970381977726134,46.97492218017578,28290700
2015-03-19,46.425682067871094,46.54854376472478,46.302825884713805,46.425682067871094,20155100
2015-03-20,47.206194024802095,47.62535628903091,47.05442951817378,47.45191192626953,28789300
2015-03-23,47.61088744942729,47.791560223540664,47.495259741116385,47.69038391113281,13958700
2015-03-24,47.77711175066244,47.84937976199008,47.589210510253906,47.589210510253906,18037300
2015-03-25,47.762650119710344,47.8349236375909,47.336265035430586,47.36517333984375,17853700
2015-03-26,46.960467895412755,47.06164420355866,46.64248206198548,46.95323944091797,24344500
2015-03-27,46.9604678776582,47.126683735108514,46.84483466056645,47.07609558105469,16596700
2015-03-30,47.06887422211558,47.213415765269666,47.047194369066496,47.105010986328125,27480200
2015-03-31,46.35340788667941,46.642485436738625,46.302819728946226,46.37508773803711,27717200
2015-04-01,46.72921634317366,46.72921634317366,46.37509367997274,46.7075309753418,30907000
2015-04-02,46.98214759623465,47.148363453220774,46.924330987850226,47.11223220825195,15597200
2015-04-06,47.40130926984537,47.80602005793266,47.271230157673116,47.589210510253906,16304600
2015-04-07,47.661477486306254,47.871058574191096,47.50249007031721,47.524169921875,13742900
2015-04-08,47.98668593793127,48.0083657868403,47.516935661353784,47.72651672363281,16148300
2015-04-09,47.76988127559695,47.79878958164486,47.560300192021295,47.791561126708984,17741100
2015-04-10,47.69039502058855,47.892747692542216,47.64703530908327,47.88552474975586,12665800
2015-04-13,47.6687104016744,47.784343639063195,47.49526605928745,47.58198547363281,15048700
2015-04-14,47.87106256171089,47.96501594454832,47.79156609024669,47.93610763549805,13929800
2015-04-15,48.06619653344212,48.23241243310637,47.85661540950734,48.152915954589844,13210600
2015-04-16,48.203500658542175,48.42031022322917,47.993925063360024,48.282997131347656,17461200
2015-04-17,47.65425398658684,47.726521995498004,47.4735812074611,47.675933837890625,18805200
2015-04-20,47.70483687472378,47.8638297849834,47.66870011741204,47.72651672363281,12557400
2015-04-21,48.14569301195864,48.26854920104903,48.051739620786385,48.152915954589844,10696800
2015-04-22,48.16736784861399,48.261315716301006,47.92887843791299,48.246864318847656,8776100
2015-04-23,47.97947684634202,48.49981548492694,47.95056853156538,48.427547454833984,12240700
2015-04-24,48.61542773201903,48.78887756538405,48.41307510678869,48.709381103515625,11090300
2015-04-27,48.97677877166806,49.186359875208176,48.897287814583585,48.9478759765625,18320600
2015-04-28,48.82501111591698,49.02014080923612,48.673246639833074,49.00568389892578,13769200
2015-04-29,48.63711654197528,48.796103963279485,48.391398684148974,48.57929992675781,19465500
2015-04-30,48.23962931192408,48.362485471528984,48.008368388204985,48.066184997558594,27726500
2015-05-01,48.31913733478293,48.7093912707698,48.167372834181926,48.60098648071289,28710200
2015-05-04,48.57207963620031,48.63712471767776,48.45645190002471,48.55039978027344,18863100
2015-05-05,48.34804780251902,48.355276259164285,47.75544117263611,47.82770919799805,21317400
2015-05-06,48.131230500041966,48.203498513823455,47.748205064673655,47.950557708740234,16573500
2015-05-07,47.740972969549034,47.85660619374068,47.589208498069205,47.791561126708984,17710600
2015-05-08,48.62266309114653,48.96955729343928,48.6082116931618,48.89728927612305,30634400
2015-05-11,48.53594274848978,48.69493017806928,48.44921782114954,48.47089767456055,14535400
2015-05-12,48.384165659529714,48.564838429750054,48.29744625858899,48.44198226928711,12054200
2015-05-13,48.9406348913279,49.07071949051781,48.731053841872225,48.803321838378906,14542800
2015-05-14,49.236953149672075,49.403174564117215,49.14300527158368,49.38871765136719,18271700
2015-05-15,49.222493088798934,49.48989079065276,49.12854522724281,49.44652557373047,14671800
2015-05-18,49.21527794243946,49.3236827435163,49.13578145589626,49.28032302856445,11873600
2015-05-19,49.08517877164191,49.208034936814,49.02736215966836,49.0924072265625,11406600
2015-05-20,49.07072787938148,49.3453485185324,48.99845987052025,49.18635559082031,13862700
2015-05-21,49.25862985061822,49.518793583673315,49.222493088798934,49.44652557373047,11439500
2015-05-22,49.1935834067813,49.23694310879566,49.08517863804983,49.128543853759766,12172900
2015-05-26,48.68047792049741,48.70215777352548,48.15291093746455,48.246864318847656,20327400
2015-05-27,48.304666950070086,48.76719429289479,48.282987100844494,48.71660614013672,17786100
2015-05-28,48.463680448492674,48.680490060232664,48.24687635045016,48.62990188598633,12744700
2015-05-29,48.3841734981969,48.47812688269781,47.928880028410376,48.16014099121094,23778800
2015-06-01,48.27578154079395,48.311912797946434,47.834939402175095,48.03006362915039,19068900
2015-06-02,48.16013386916284,48.4853426546753,48.07340895330164,48.25408172607422,14239100
2015-06-03,48.44198409731025,48.76719840419649,48.44198409731025,48.521480560302734,21307800
2015-06-04,48.20350087786751,48.557623536047274,47.84938373338404,48.00114822387695,17187400
2015-06-05,47.31459763792588,47.61089818717521,47.14837622222742,47.43022537231445,14624100
2015-06-08,47.357944885316634,47.40853303961585,47.18450057253295,47.36517333984375,14677000
2015-06-09,47.11946238379549,47.23509561831875,46.88097848655942,47.105010986328125,13114600
2015-06-10,47.80602661884978,48.225188861250246,47.748209996374555,48.0951042175293,17291600
2015-06-11,48.28300031817986,48.38417665139274,48.00837962998725,48.225189208984375,20555100
2015-06-12,47.72652392565077,48.03005288357034,47.56753099139883,47.8421516418457,15305800
2015-06-15,47.25678306603239,47.58922039816883,47.22064629601228,47.5530891418457,15121100
2015-06-16,47.314591313714935,47.58198351520249,47.2350948447062,47.53862380981445,11991200
2015-06-17,47.36518580553902,47.54585862039978,46.96770340736666,47.43022537231445,17100700
2015-06-18,47.574764026309445,48.26131847536333,47.538627260066015,47.85661315917969,24587300
2015-06-19,47.813251770914604,47.8855197871662,47.712069931726916,47.7409782409668,15281900
2015-06-22,48.658789794433645,48.940638863270415,48.557613488374045,48.64433288574219,28716900
2015-06-23,48.72383734525299,48.8539219763665,48.70938594788307,48.7744255065918,13661300
2015-06-24,48.51426164398806,48.637123346939106,48.32636588878607,48.35527420043945,21326500
2015-06-25,48.554420367438475,48.554420367438475,48.2972087264678,48.33395004272461,16402800
2015-06-26,48.407452310455376,48.52503239244358,48.19433245463289,48.311912536621094,19240800
2015-06-29,47.34918918684169,47.52556205976171,46.71718031818639,46.827415466308594,33747100
2015-06-30,47.30510485214256,47.31244975153119,46.48936967313381,46.65839767456055,32195400
2015-07-01,47.2022216028952,47.268359340129244,46.77598194029719,46.9597053527832,31824800
2015-07-02,47.091977055345446,47.114022963366196,46.9009031745115,47.01848602294922,20988500
2015-07-06,46.03373241445051,46.47467023502282,45.92350006185479,46.07047653198242,21103800
2015-07-07,45.74713176856327,46.16602094361812,45.14451917275114,46.085182189941406,36633400
2015-07-08,45.35764231678973,45.38703593566981,44.91670439282304,45.01224136352539,32728200
2015-07-09,46.04108550085916,46.09252782896676,45.65894048963368,45.75447463989258,19963400
2015-07-10,47.16547666391944,47.3198036640915,46.930310910305764,47.253665924072266,28190400
2015-07-13,47.40798491313952,47.52556496668051,47.35654258844168,47.430030822753906,14287600
2015-07-14,47.613757773790724,47.885670428559216,47.54761443320669,47.82687759399414,19816200
2015-07-15,47.70929790785597,47.81953308479122,47.52557448189522,47.65050506591797,14709600
2015-07-16,48.09877591677685,48.179614647941236,48.017937185612475,48.062034606933594,20763400
2015-07-17,48.04000164100751,48.04000164100751,47.922415961531556,47.98120880126953,14773600
2015-07-20,48.128189866713996,48.21637913470025,47.99590876813178,48.106143951416016,8767800
2015-07-21,47.944449606354,48.03998934817924,47.87096137888314,47.966495513916016,14081800
2015-07-22,47.46677517096088,47.6284526608592,47.46677517096088,47.599056243896484,10181700
2015-07-23,47.679890385830824,47.69459139628957,47.393282356605006,47.47412109375,10900900
2015-07-24,47.36388922917437,47.37859024065325,46.900908289865164,46.95235061645508,13709400
2015-07-27,46.84210970611637,46.84945740711735,46.5334529995506,46.60694122314453,19026100
2015-07-28,46.937655541601245,47.21691590701405,46.7171880124424,47.19486999511719,14788100
2015-07-29,47.15812608302073,47.51822802298287,47.12872966301604,47.363895416259766,15938900
2015-07-30,47.18751686087174,47.33449894332074,46.974397046415554,47.3271484375,17496700
2015-07-31,47.753385425149425,47.78277623322045,47.466771781924905,47.60640335083008,20646900
2015-08-03,47.65785255261804,47.67989846524916,47.3345031560388,47.48147964477539,25131600
2015-08-04,47.58435290148241,47.665191632947234,47.4079800359193,47.51821517944336,13359000
2015-08-05,47.78277706933172,47.90771323638753,47.70928883428255,47.76808166503906,13602700
2015-08-06,47.67990120033816,47.73869404192282,47.43004003379429,47.569671630859375,12451300
2015-08-07,47.31980214308895,47.51087606388144,47.26100930487685,47.48147964477539,14351200
2015-08-10,47.60639863189729,48.08408051419801,47.599048127211724,48.062034606933594,13702900
2015-08-11,47.400636675327924,47.45942950830753,47.12872402789214,47.3271484375,15705800
2015-08-12,46.680439827247504,46.98909378051758,46.408529991738654,46.98909378051758,27756600
2015-08-13,46.90826302155887,47.04788900242859,46.77598194029719,46.9597053527832,12709600
2015-08-14,46.7980221511516,47.05523377593636,46.7539275283043,47.03318786621094,16930100
2015-08-17,46.63633916343839,46.95234358136891,46.555500432796244,46.94499588012695,8885600
2015-08-18,46.64370078451129,46.73923494040568,46.50406919707106,46.59225845336914,10943800
2015-08-19,46.224812096857065,46.393837301377346,45.91615530348326,46.18071746826172,16573300
2015-08-20,45.65158537638235,45.72507641154529,45.04897290502796,45.06367111206055,32339100
2015-08-21,44.93138380785932,45.048966644382695,43.91723009072272,44.034812927246094,47017700
2015-08-24,42.1461374190863,43.44689913677694,41.52882682091779,42.51358413696289,62952900
2015-08-25,44.372878521947314,44.38022622481197,42.844298413598224,42.917789459228516,50627000
2015-08-26,43.85844231668104,43.95397925230241,42.903081370655634,43.93193054199219,49202900
2015-08-27,44.14506210420163,44.608045896759506,44.07157385927358,44.468414306640625,39984000
2015-08-28,44.17444845198306,44.4904528792406,44.145052039355335,44.40226364135742,24230800
2015-08-31,44.12302131759774,44.292046543287015,43.91724916177835,44.07157897949219,35806800
2015-09-01,42.807548816081436,43.04271452521996,42.45480025237365,42.59442901611328,42250400
2015-09-02,43.30727917255151,43.314626874904356,42.77080719210445,43.2264404296875,23372700
2015-09-03,43.373421255519325,43.660029315251926,43.22644197264714,43.32932662963867,23500600
2015-09-04,42.410703652989305,42.579728823338556,42.1387938401141,42.337215423583984,25772900
2015-09-08,43.39546210453074,43.601234197906436,43.2558333439585,43.579185485839844,21504500
2015-09-09,44.262637043555586,44.27733525058575,43.358718336673185,43.40281295776367,29179700
2015-09-10,43.439558685430804,43.86579549153531,43.358719945463626,43.689422607421875,20800900
2015-09-11,43.3734139520918,43.68206787109375,43.29257521995429,43.68206787109375,12954100
2015-09-14,43.307280953713736,43.38076919385082,43.15295396738787,43.351375579833984,12187400
2015-09-15,43.27054159970729,43.682080275238796,43.20440105494016,43.64533615112305,18168800
2015-09-16,44.02013113358157,44.32878512359607,43.95399059237892,44.3140869140625,28218500
2015-09-17,44.049513611822995,44.84319990558008,44.034815406005706,44.336124420166016,24074700
2015-09-18,43.49835027108745,43.711470083475014,43.20439451923242,43.2264404296875,36952900
2015-09-21,43.358718448612805,43.439557185789226,43.020668096235354,43.20439147949219,17896300
2015-09-22,42.190235315640685,42.30781816236991,41.87423088941908,42.175537109375,29234800
2015-09-23,42.23433771242241,42.27108183315539,41.815448568593546,41.97712326049805,17145200
2015-09-24,41.62436950959001,41.95507216209767,41.37450559473937,41.859535217285156,22895100
2015-09-25,42.491540400927065,42.579726832770056,42.05060543831596,42.22697830200195,21771400
2015-09-28,41.9036324170286,41.933028833148306,41.33041631967697,41.39655685424805,18785000
2015-09-29,41.249582100055285,41.41860730618239,41.065858684256675,41.3377685546875,20216400
2015-09-30,41.99917297200732,42.160847667747255,41.697866689414134,42.12410354614258,37769800
2015-10-01,42.3813125548611,42.4621512993826,41.881587486121674,42.25638198852539,20445200
2015-10-02,42.07265895947347,42.98392826475396,41.97712200570614,42.97657775878906,20793800
2015-10-05,43.5203942305003,43.85109406478493,43.5203942305003,43.82904815673828,27746500
2015-10-06,43.82905083987363,44.056868849421775,43.777608515684754,43.8804931640625,18133100
2015-10-07,44.36553059935748,44.549254019037406,44.064224303218275,44.431671142578125,20499100
2015-10-08,44.13770807189011,44.7844123840332,44.13770807189011,44.7844123840332,16875500
2015-10-09,44.865257263183594,44.9681419267669,44.718277970894526,44.865257263183594,16867900
2015-10-12,44.777076721191406,44.84321727128434,44.68153974808001,44.777076721191406,9238000
2015-10-13,44.1818042960659,44.556601617653335,44.16710608704318,44.21120071411133,19519200
2015-10-14,44.32878530468527,44.468414090729354,44.16710780255235,44.29938888549805,20762200
2015-10-15,44.65213031488502,45.07836991426874,44.608038496601445,45.05632400512695,21855600
2015-10-16,44.99018341534878,45.06367164798935,44.83585364136938,45.01957702636719,23372400
2015-10-19,44.82851314096053,44.8726077696663,44.68888435515417,44.865257263183594,11784700
2015-10-20,44.66683179047715,44.7991128617999,44.62273996896729,44.6815299987793,12930000
2015-10-21,44.95344062423733,44.9754893387716,44.630088446166646,44.65948486328125,12731700
2015-10-22,44.90934248683576,45.34292976641707,44.89464428034531,45.15920639038086,28347500
2015-10-23,45.55604822004028,45.70302467384391,45.41641666417222,45.60749053955078,16648500
2015-10-26,45.54135358018305,45.55605178739361,45.40172201338086,45.43846893310547,14032900
2015-10-27,45.10041600230592,45.18125474067496,44.97548544547841,45.0416259765625,14566400
2015-10-28,45.22535799197286,45.585454327276736,44.91670118688688,45.33559036254883,17326300
2015-10-29,44.79912210131916,45.04163838322711,44.79912210131916,45.0048942565918,12843000
2015-10-30,45.01958371421329,45.2106576328978,44.88730543648905,44.90935134887695,19115300
2015-11-02,45.15186694152528,45.33559036254883,45.10042460791044,45.33559036254883,14749700
2015-11-03,45.041627168972,45.4311198604471,44.98283433827574,45.320884704589844,14282900
2015-11-04,45.35762622602898,45.37967213321746,44.93873716907096,45.07101821899414,21019300
2015-11-05,45.159206137838815,45.217996160075586,44.87994582287452,44.99018096923828,21648100
2015-11-06,44.710924149643084,44.82850700670514,44.49045664307628,44.7844123840332,17523200
2015-11-09,44.50515742097857,44.556599748701935,44.145058323518406,44.321434020996094,23887600
2015-11-10,44.115654665943744,44.30672854046641,44.04216643937112,44.292030334472656,14471900
2015-11-11,44.68153018446995,44.71092660119641,44.446364457451416,44.51985549926758,14220000
2015-11-12,44.137714533693014,44.306739740252894,43.939292907714844,43.939292907714844,31911300
2015-11-13,43.72616534849759,43.79230587880764,43.49834734334155,43.57183837890625,26248400
2015-11-16,43.608582690355256,44.13035642991855,43.59388448317647,44.123008728027344,16939200
2015-11-17,44.314081191323694,44.47575867191704,44.1597542162463,44.24059295654297,22458600
2015-11-18,44.38022089432044,44.70357584946218,44.29203445355287,44.64478302001953,15481000
2015-11-19,44.909348489556514,45.0489772647846,44.843207953207084,44.87260437011719,19981100
2015-11-20,45.00488670866482,45.085722652346355,44.74032455582577,44.769718170166016,18499800
2015-11-23,44.652130300088224,44.75501775064068,44.40226638411073,44.490455627441406,19432800
2015-11-24,44.16710765749146,44.563950905025145,44.1377140417976,44.49781036376953,21727000
2015-11-25,44.56394862873536,44.69622970448979,44.44636576177551,44.60069274902344,13351700
2015-11-27,44.65213167558423,44.681528090933334,44.571295738468876,44.60803985595703,6400400
2015-11-30,44.67418899142634,44.696234905485184,44.527209689774374,44.57130432128906,23366700
2015-12-01,44.93139082362355,45.0710223911324,44.81380796874033,45.0416259765625,34990700
2015-12-02,44.83585560703031,44.95343846644803,44.50515574225306,44.56394577026367,21426000
2015-12-03,44.79176409179327,44.81381000202276,44.16710286912456,44.350826263427734,26897100
2015-12-04,44.196496212248434,44.762364563767555,44.17445030355169,44.71092224121094,23382100
2015-12-07,44.5051627899324,44.52720870350293,44.2626465270688,44.42432403564453,29861700
2015-12-08,43.66737621338231,43.85845011861499,43.53509794497062,43.770263671875,26323000
2015-12-09,43.7776076716947,44.108310323244964,43.35137087900486,43.57183837890625,26646700
2015-12-10,43.77025937230325,43.821701694798094,43.52039546158702,43.579185485839844,20267800
2015-12-11,42.991284134557496,43.05742468382348,42.68997781087854,42.7487678527832,29945000
2015-12-14,42.93247848201301,42.99127130977628,42.366612933471394,42.81489562988281,32246600
2015-12-15,43.07946127822622,43.226440556282455,42.932482000169976,43.028018951416016,37876700
2015-12-16,43.520392935309616,43.976026109556564,43.32197135860623,43.89518737792969,45167400
2015-12-17,43.84375699780762,43.85110470113998,43.32933085923751,43.3366813659668,40456800
2015-12-18,43.130902591577,43.189695422776644,42.87369096356977,42.881038665771484,41659100
2015-12-21,43.368848562756526,43.41333045116363,42.87955910234869,43.0797233581543,28869600
2015-12-22,43.21316891547604,43.465227309614,43.06489877280352,43.40591812133789,29319500
2015-12-23,43.813651268803554,44.15467338601554,43.79141174107872,44.13243103027344,29782200
2015-12-24,43.947089106869576,44.176907903357645,43.947089106869576,44.058292388916016,10950500
2015-12-28,43.96192196844154,43.984164324478485,43.813651849603524,43.95450973510742,28946900
2015-12-29,44.28069963272848,44.50310338642233,44.2658723387466,44.391902923583984,30796100
2015-12-30,44.221402720318196,44.288124143464394,44.095372108589714,44.12502670288086,18855500
2015-12-31,43.83590444631454,43.887798575828434,43.531951904296875,43.531951904296875,31818900
2016-01-04,42.8647346496582,42.886974181328235,42.36803292224245,42.8647346496582,34260200
2016-01-05,42.78318448316713,42.84990590393938,42.50147433147781,42.798011779785156,23891500
2016-01-06,41.90839016211236,42.19751535116788,41.84908380877613,42.093727111816406,22412600
2016-01-07,41.30790833900133,41.66375501271055,41.16705041972907,41.21894454956055,37579400
2016-01-08,41.463584465215206,41.508066353216385,40.65551521530778,40.72223663330078,31301100
2016-01-11,41.18928623330585,41.20411352918891,40.52948429258853,40.89274597167969,33017900
2016-01-12,41.24118401640001,41.30049037718012,40.7370672236891,41.08549880981445,29930200
2016-01-13,41.36720279921677,41.4413392690823,40.336729906231774,40.447933197021484,33481800
2016-01-14,40.603621936844995,41.14480552602337,40.29966943256624,40.966880798339844,35140200
2016-01-15,39.632446739010135,39.92157188497329,39.30625477423425,39.48417663574219,60554300
2016-01-19,40.173638473505015,40.195880831780215,39.56573347031101,39.84744644165039,35709800
2016-01-20,39.03936915539277,39.18763925866618,38.19423324315643,38.9429931640625,47944200
2016-01-21,38.78731677857239,39.46194316534429,38.49819158824407,39.23212432861328,48974700
2016-01-22,40.18105721854979,40.433115620637324,40.09209626134767,40.388633728027344,44855900
2016-01-25,40.077265290376936,40.24035989229546,39.817791849295176,39.84744644165039,36799400
2016-01-26,40.06984979520647,40.581381609743794,40.0179556731545,40.559139251708984,26789300
2016-01-27,40.47758924890696,40.89274504012262,40.14398499719911,40.29966735839844,32829200
2016-01-28,40.67033991505687,40.72223403373674,40.06984719145321,40.41828155517578,31267000
2016-01-29,40.58879459140831,41.1596327725126,40.55172776469091,41.12997817993164,37109700
2016-02-01,40.78896134987836,41.20411718741022,40.648106268510055,41.08549880981445,31082700
2016-02-02,40.49983192754008,40.49983192754008,39.98830012523054,40.12915802001953,29809100
2016-02-03,40.344146375749276,40.47017697374657,39.60279856734799,40.462764739990234,36337300
2016-02-04,40.20329232364552,40.6555149506523,40.12915867214369,40.5146598815918,28236200
2016-02-05,40.33672564247967,40.38861975189155,39.721408561731614,39.89191818237305,31548100
2016-02-08,39.24695072104654,39.26177801610909,38.78731588617696,39.150577545166016,37822400
2016-02-09,38.30544413816504,38.86887011853907,38.2757923718436,38.698360443115234,34142700
2016-02-10,38.83179815810878,39.12833557826103,38.58715202916621,38.653873443603516,32088400
2016-02-11,38.12751711080537,38.29061452976285,37.76425544895028,38.090450286865234,41750200
2016-02-12,38.20165285316798,38.76507878881165,38.0385582532859,38.75766372680664,38730500
2016-02-16,39.43971073443219,39.56573852601931,39.120930895923905,39.54349899291992,31605800
2016-02-17,39.87710097018369,40.27742948228564,39.85485861194409,40.22553253173828,25594700
2016-02-18,40.396040908699256,40.396040908699256,39.98829737604493,40.01795196533203,32694100
2016-02-19,39.714001992678654,40.01054224816356,39.58797422230892,39.973472595214844,26685400
2016-02-22,40.270011156989,40.4627631633525,40.255183862036624,40.42569351196289,19217000
2016-02-23,40.16622433729034,40.195878928241214,39.699174427875114,39.76589584350586,19709000
2016-02-24,39.10609791660437,39.68434831732504,38.91334872570332,39.62504196166992,26718800
2016-02-25,39.847440407961734,40.10691098173695,39.662103475831685,40.0994987487793,25167000
2016-02-26,40.30707698251303,40.32931933839963,39.92157580734691,39.99571228027344,19604500
2016-02-29,39.91417007790358,40.12916164239654,39.736245341905125,39.758487701416016,30315200
2016-03-01,40.336736582784354,40.82602605281559,40.24036057001555,40.79637145996094,24585800
2016-03-02,40.7741305419562,41.107737630175706,40.685169594436836,41.07808303833008,22549400
2016-03-03,41.189283632059954,41.50064834188789,41.15221398068462,41.47840881347656,21109600
2016-03-04,41.767532782388066,42.004763838613236,41.671156782041194,41.7823600769043,22752200
2016-03-07,41.35237600446698,41.87131998772196,41.322724244179966,41.730464935302734,24047500
2016-03-08,41.55255088096667,41.55255088096667,41.27083787592456,41.32273483276367,16893200
2016-03-09,41.508063403369896,41.597024345032544,41.37462057686725,41.47840881347656,15467400
2016-03-10,41.81201826060432,42.078901100789174,41.085494906934564,41.41168975830078,28133500
2016-03-11,42.16044961795554,42.51629623123463,42.123382792658916,42.494056701660156,24374600
2016-03-14,42.434752554412825,42.516298443100744,42.3087219482267,42.40509796142578,15953300
2016-03-15,41.96770535663101,42.01218442100183,41.84908980494579,42.0047721862793,19646300
2016-03-16,41.68598878608117,42.41250933135243,41.68598878608117,42.37544250488281,25413000
2016-03-17,42.397688534291895,42.78318981030796,42.256833440908686,42.70164108276367,17906600
2016-03-18,42.63491467576393,42.768357518343656,42.56819325447406,42.62750244140625,30733400
2016-03-21,42.52371274497102,42.657155583008944,42.42733673349529,42.5607795715332,17625800
2016-03-22,42.21975528543421,42.55336234136117,42.18268846322394,42.48664093017578,15926700
2016-03-23,42.37543947375425,42.390266768885006,41.99735334598066,42.05665969848633,18291400
2016-03-24,41.530312397177134,41.77495574951172,41.47841826704501,41.77495574951172,18326500
2016-03-28,42.064081529138846,42.09373329615464,41.92322361673803,42.02701187133789,18491100
2016-03-29,41.826845864456565,42.501475147448815,41.723057614155515,42.47923278808594,22376800
2016-03-30,42.842493669639204,43.04265793195594,42.73129035901291,42.798011779785156,18999500
2016-03-31,42.597846291718085,42.69422230295315,42.353202974604564,42.37544250488281,37335100
2016-04-01,41.508064812902475,41.975111893504376,41.46358292655196,41.9232177734375,30396100
2016-04-04,42.034419457352456,42.08631357542187,41.78236110043645,41.83425521850586,16977200
2016-04-05,41.08549763902132,41.1448068261291,40.95205762406421,41.0113639831543,20199600
2016-04-06,41.15221076231989,41.7082215532582,41.08548935428661,41.67856979370117,20465500
2016-04-07,41.3375577653878,41.45617331657043,40.974298877148776,41.070674896240234,19855600
2016-04-08,41.89356554496867,42.00476885310713,41.75271047227521,41.85649871826172,18462800
2016-04-11,42.130792930404745,42.30871480224055,41.871319527619875,41.87873458862305,15640400
2016-04-12,42.212348232508255,42.58302218096799,41.96770489709408,42.5014762878418,25164700
2016-04-13,43.10196519991586,43.26506263813794,43.00558918387392,43.17610168457031,25583900
2016-04-14,43.39850046138501,43.48004917106105,43.242818103649356,43.316951751708984,26844400
2016-04-15,43.287294836169764,43.36884354146553,43.2131611920921,43.22057342529297,17558000
2016-04-18,43.161274884117326,43.635737079292625,43.12420522735483,43.59125518798828,20200400
2016-04-19,44.2510513575416,44.43638831672918,44.18432993911336,44.34742736816406,24251400
2016-04-20,44.32518461473869,44.599482502544696,44.25846320116238,44.384490966796875,14402600
2016-04-21,44.31777519761873,44.35484485389589,44.0434772748776,44.117610931396484,19135100
2016-04-22,44.073133007354464,44.21398808958652,43.9545174570491,44.139854431152344,17262700
2016-04-25,43.917457580566406,43.95452441565168,43.7543601125693,43.917457580566406,13518400
2016-04-26,44.08795504210257,44.154676457936276,43.93226985314563,44.07312774658203,15657800
2016-04-27,43.939681976625735,44.19174032758462,43.872960565253756,44.102779388427734,13054700
2016-04-28,43.57643010901694,43.932276773511745,43.40592042569763,43.502296447753906,25204500
2016-04-29,43.531943290306266,43.59866470476689,43.16126939397332,43.316951751708984,27642900
2016-05-02,43.665394563421245,43.791422355097865,43.531951708694265,43.724700927734375,25207300
2016-05-03,43.29471273489036,43.302124968577026,42.9462783632513,43.005584716796875,25287100
2016-05-04,42.642334918115864,42.70905634751072,42.38286143579455,42.50889205932617,20213100
2016-05-05,42.47922440819636,42.5904276990205,42.28647524252063,42.419918060302734,21552600
2016-05-06,42.234583597502215,42.56077560003588,42.19751394638155,42.538536071777344,21498200
2016-05-09,42.64232552732388,42.72387423729407,42.42733398795107,42.4495735168457,17842700
2016-05-10,42.7683556415158,43.0574836730957,42.73128881531865,43.0574836730957,21333600
2016-05-11,42.77577048782291,42.94628014988386,42.68680953979492,42.68680953979492,20180500
2016-05-12,43.050071806322144,43.064899103505034,42.48664865346126,42.6719856262207,17642000
2016-05-13,42.33837687129305,42.52371383688056,42.11597307819158,42.234588623046875,19052400
2016-05-16,42.37543920831449,42.76094039524736,42.35319967976634,42.73870086669922,24500500
2016-05-17,42.66456106315434,42.80541894101692,42.382848135446324,42.427330017089844,25116900
2016-05-18,42.471819968152424,42.88697296363357,42.28648300145043,42.44216537475586,34940400
2016-05-19,42.190096779115805,42.26423041665305,42.01217208980261,42.13820266723633,26976000
2016-05-20,42.49405316341093,42.597841396806594,42.397677163250414,42.48664093017578,23377800
2016-05-23,42.330959752451065,42.464402587432545,42.264238334960325,42.345787048339844,18828700
2016-05-24,42.63491429221976,43.042657878666255,42.627502057928766,42.96110916137695,28901600
2016-05-25,43.2798872420679,43.502291026157216,43.257644884046684,43.413330078125,35575000
2016-05-26,43.576430970727095,43.62832510024099,43.42816364526908,43.531951904296875,21115400
2016-05-27,43.45781031196757,43.55418632461591,43.38367665794124,43.487464904785156,16066600
2016-05-31,43.66539322202908,43.732114647342904,43.17610371240035,43.27989196777344,25438500
2016-06-01,43.072300649072375,43.27987993010123,43.020406535819426,43.24281311035156,19567300
2016-06-02,42.99816700957304,43.25763757583777,42.946272896320096,43.24281311035156,32992100
2016-06-03,43.39849693166604,43.53935198273016,43.168678116545145,43.5245246887207,27770200
2016-06-06,43.66538823962389,43.87296472668471,43.62831858577657,43.7691764831543,22191900
2016-06-07,44.10278658649979,44.2065748371251,44.0508896331694,44.08795928955078,15311700
2016-06-08,44.22139609986516,44.288117513022385,44.139847391782176,44.17691421508789,14673400
2016-06-09,43.635738372802734,43.74693886233331,43.50229552295176,43.635738372802734,18489100
2016-06-10,42.716465958880725,42.78318738417717,42.2494188098235,42.36803436279297,29812900
2016-06-13,41.819429851082646,42.15303693120292,41.63409289857333,41.752708435058594,25323100
2016-06-14,41.31531767437959,41.41169369216726,40.86309500785794,41.08549880981445,69490000
2016-06-15,41.441343327528976,41.58961062574588,41.27083084414816,41.35979461669922,34010400
2016-06-16,40.774142015496096,41.478423215912876,40.47018943359222,41.448768615722656,27677700
2016-06-17,41.5896130411435,41.960286964248226,41.389451611322436,41.85649871826172,51689600
2016-06-20,43.14645234337383,43.1983464749407,42.879566622162464,42.89439392089844,38890400
2016-06-21,43.25022534309467,43.57641731611563,43.06488841632927,43.24281311035156,37705500
2016-06-22,43.42061454262443,43.632458403881685,43.21633529663086,43.21633529663086,45176500
2016-06-23,44.13937085677058,44.48740085557429,43.82916970372277,44.4117431640625,33064500
2016-06-24,40.772548616897446,41.68045527864184,40.57583690182809,40.598533630371094,85314600
2016-06-27,40.03110353233347,40.05380026722933,39.28964703545123,39.81925964355469,58864400
2016-06-28,40.74985574554342,40.886041902003605,40.379126122700484,40.86334228515625,45213500
2016-06-29,41.468611151293,41.75611266462498,41.40051807999738,41.612361907958984,33914900
2016-06-30,41.6955956468197,42.23277282714844,41.58210620932769,42.23277282714844,48143600
2016-07-01,42.247904944557796,42.36895899767633,42.172247243667314,42.23277282714844,22693400
2016-07-05,41.71828687857043,41.76368322481219,41.29459919160432,41.415653228759766,33647400
2016-07-06,40.93900912290726,41.362696886749006,40.68176888650773,41.34000015258789,28451400
2016-07-07,41.41565681885643,41.566972213800504,41.04492717446864,41.173545837402344,24824900
2016-07-08,41.64263838357124,41.86961439259117,41.54428105473853,41.80152130126953,26189500
2016-07-11,42.36139907266783,42.58837508662829,42.33113483449801,42.41436004638672,25474900
2016-07-12,43.01962504374265,43.19364006240303,42.93639984217546,42.98936080932617,29839000
2016-07-13,43.09528037477648,43.20120230325561,42.90613324930486,42.94396209716797,27351600
2016-07-14,43.34495386751836,43.45087579087004,43.25416117365468,43.31468963623047,28145500
2016-07-15,43.20120544448166,43.22390506377492,43.00449368959664,43.09528350830078,29705400
2016-07-18,43.09528807456856,43.32983159107521,43.0120628627063,43.201210021972656,17614300
2016-07-19,42.860748291015625,42.92884138514309,42.747258838750966,42.860748291015625,19896900
2016-07-20,43.133111668555365,43.29956207197911,43.04988935299974,43.24660110473633,20885200
2016-07-21,43.110407273460424,43.26929014694938,42.99692074360649,43.07257843017578,19635000
2016-07-22,43.16337592535751,43.1860755442992,43.03475725803171,43.15581130981445,16069300
2016-07-25,43.18607707237552,43.20120630399696,42.98179781160971,43.10285186767578,13277400
2016-07-26,43.26928789966865,43.41304153730219,43.10284042062985,43.284420013427734,15025700
2016-07-27,43.48870613242852,43.56436671325013,43.1255440029529,43.44330978393555,17126900
2016-07-28,43.41304318611114,43.47356875729064,43.18606724341554,43.397911071777344,14445300
2016-07-29,43.761084809216904,43.995628314607174,43.662727482936276,43.91240310668945,21590400
2016-08-01,43.776203811216135,43.86699360803435,43.57192460375844,43.62488555908203,21623700
2016-08-02,43.52654112078455,43.556805357383084,43.239039531567855,43.405487060546875,20476100
2016-08-03,43.04231418876157,43.2692901345602,43.012049959680226,43.25415802001953,19684400
2016-08-04,43.390351963770556,43.52653813295917,43.30712964807197,43.503841400146484,16761800
2016-08-05,43.503842138629246,43.71568601156038,43.496277522948695,43.70055389404297,15143500
2016-08-08,43.776215385832145,43.82160885316568,43.72325441650545,43.79134750366211,10326800
2016-08-09,43.98805930171814,44.27556376842691,43.965362568031466,44.13937759399414,27514400
2016-08-10,44.42688136272287,44.45714271177754,44.27556307282419,44.29069519042969,17539500
2016-08-11,44.50254134484404,44.721952732131655,44.464712491970154,44.608463287353516,19675800
2016-08-12,44.63115839450273,44.684119360401574,44.44201126310505,44.494972229003906,11331600
2016-08-15,44.63873066467351,44.774916853526065,44.631166048029115,44.66899490356445,9048700
2016-08-16,44.58576281086767,44.721948978709015,44.525234342424305,44.600894927978516,14286200
2016-08-17,44.47984009217565,44.70681607251967,44.290692960862934,44.58576202392578,12103600
2016-08-18,44.55549630576947,44.81273651123047,44.487403225319326,44.81273651123047,17723900
2016-08-19,44.35120636607676,44.502524606815854,44.22258773744953,44.479827880859375,12142800
2016-08-22,44.34365079074345,44.55549463926207,44.26042559706658,44.525230407714844,10095600
2016-08-23,44.820310816786076,44.90353314005397,44.69925675384779,44.714385986328125,12534100
2016-08-24,44.7370848505125,44.790045821767244,44.55550231609878,44.608463287353516,12206600
2016-08-25,44.45714886545043,44.55550620042245,44.389055769878524,44.42688751220703,10953500
2016-08-26,44.49497202490014,44.88839840274134,43.96535948218483,44.162071228027344,19518100
2016-08-29,44.06371533348909,44.32095553790541,44.04858321721095,44.298255920410156,10482100
2016-08-30,44.336086363707416,44.40417944633174,44.15450673414667,44.23773193359375,10046300
2016-08-31,44.18476242239836,44.28311683349014,43.98804782790355,44.14693069458008,20437200
2016-09-01,44.351220011877075,44.47227406448268,44.192337108986514,44.44957733154297,18389800
2016-09-02,44.865692989673164,45.01701125178427,44.7219422280533,44.96405029296875,19151600
2016-09-06,45.06241386588598,45.289389847554354,45.04728174895393,45.266693115234375,14730600
2016-09-07,45.3877440595191,45.47096636771778,45.2061615549129,45.28938674926758,17917500
2016-09-08,45.25155929974682,45.38017795960715,45.107805637366354,45.1607666015625,15572700
2016-09-09,44.82787150967902,44.82787150967902,44.267994713742205,44.28312683105469,23547000
2016-09-12,43.95778308105683,44.668977995001704,43.91995423984086,44.646278381347656,26966800
2016-09-13,44.071278248849424,44.15450344209143,43.55679785985879,43.74594497680664,24865900
2016-09-14,43.685420989990234,43.92752907760184,43.60219579371949,43.685420989990234,16841500
2016-09-15,43.72325526076756,44.14694302356222,43.60220120194674,44.063720703125,20280700
2016-09-16,43.58706667302368,43.60976340587334,43.37522280334343,43.49627685546875,47897900
2016-09-19,43.92753442240255,43.98806000859176,43.685426305332896,43.7232551574707,24184400
2016-09-20,44.13937446440851,44.177203313256264,43.93509521724324,43.98805618286133,23968200
2016-09-21,44.4117470399152,44.8051734196542,44.25286414218103,44.7597770690918,28804000
2016-09-22,45.41800911043737,45.516366428713056,45.16076889151682,45.21372985839844,27047600
2016-09-23,44.85057370851211,44.9791952782652,44.82031235635546,44.83544158935547,19380000
2016-09-26,44.44957575705595,44.51010422429287,44.351218440874064,44.4193115234375,23824900
2016-09-27,44.23773433579691,44.63872535182805,44.19233798286352,44.631160736083984,19862100
2016-09-28,44.63115921706096,44.96405713543999,44.48740554740938,44.94892501831055,21673400
2016-09-29,44.948922472789846,44.948922472789846,44.23773032491928,44.38904571533203,16703800
2016-09-30,44.494975320938096,44.85813749211884,44.43444684932978,44.737083435058594,29074600
2016-10-03,44.61602783203125,44.706817650141424,44.517670512154055,44.61602783203125,17903600
2016-10-04,44.82031005852894,44.9035323803889,44.43444825520846,44.608463287353516,28707500
2016-10-05,44.774906946402744,44.858132141859656,44.66898501987795,44.7900390625,14774300
2016-10-06,44.56307523545468,44.600904092927045,44.43445365666046,44.547943115234375,11592200
2016-10-07,44.35878603286005,44.39661488188222,43.972924268827924,44.32095718383789,16684900
2016-10-10,44.32095866334288,44.5630667685541,44.32095866334288,44.44957733154297,7860700
2016-10-11,44.24529244090629,44.26798917095503,43.69298321585839,43.82160186767578,18434600
2016-10-12,43.76108400960851,43.83674171388412,43.60220109893588,43.7232551574707,13537300
2016-10-13,43.23903504940953,43.65515815795644,43.11798100172032,43.556800842285156,13090900
2016-10-14,43.851872926338515,43.935098131016765,43.61733231623402,43.63246154785156,19288400
2016-10-17,43.53410563466757,43.624895452074554,43.43574831555218,43.503841400146484,12641000
2016-10-18,44.02589420349702,44.06372594638231,43.86701127354313,43.93510437011719,13028000
2016-10-19,44.00319137443117,44.16207428238766,43.97292713877574,44.05615234375,12500100
2016-10-20,43.99562601980018,44.207469893518116,43.95022966707934,44.124244689941406,9959000
2016-10-21,43.82160728150103,44.04101865293178,43.776213815795536,44.02588653564453,12584900
2016-10-24,44.154519640113236,44.1620842576576,43.919976090039796,44.018333435058594,12723000
2016-10-25,43.919963100472906,44.02588503170908,43.81404116923673,43.98805618286133,12430400
2016-10-26,43.76108326800218,43.93509829381224,43.708122298675484,43.79134750366211,12169500
2016-10-27,43.889703472793755,43.91240309340947,43.69299170644846,43.73838806152344,9309300
2016-10-28,43.66272668512508,43.82160959579772,43.61733321702228,43.7232551574707,15377800
2016-10-31,43.69298401495372,43.80647343958481,43.564365360784045,43.74594497680664,19266200
2016-11-01,43.851869903142855,43.867002019873524,43.413050062578016,43.556800842285156,19495200
2016-11-02,43.52654268786609,43.587071163242356,43.20120934811006,43.26173782348633,17538900
2016-11-03,43.41304992736073,43.44331127457166,43.15580971605285,43.21633529663086,12959100
2016-11-04,42.92883441085508,43.057453075446546,42.78508074318675,42.80021286010742,17423800
2016-11-07,43.33738556640168,43.413046143224356,43.23903114576604,43.39034652709961,21383600
2016-11-08,43.261733225822624,43.640027498251186,43.22390437581102,43.51140594482422,17403900
2016-11-09,43.17850665249528,43.72325131105805,43.13311030222966,43.54923629760742,27175100
2016-11-10,43.526538944069294,43.63246088071066,43.07258696241877,43.428184509277344,37382800
2016-11-11,43.23903261919584,43.2768614658183,42.928831459042065,43.16337203979492,18430100
2016-11-14,42.84560781054692,42.93639762294751,42.732118380429114,42.9288330078125,20650900
2016-11-15,42.815351970889125,43.1406853224362,42.76995561271163,43.11798858642578,15311700
2016-11-16,42.694284767804845,42.838035528576356,42.6261916945645,42.66402053833008,22261200
2016-11-17,42.875871373342505,43.04232177647689,42.838042523400034,42.98936080932617,18459300
2016-11-18,42.60349649222964,42.656457452630455,42.44461072487131,42.52027130126953,17047300
2016-11-21,42.6867196791099,42.90613102596483,42.6791550643917,42.8834342956543,18504500
2016-11-22,42.98179619380018,43.01205754206041,42.8077811751398,42.98936080932617,17866500
2016-11-23,42.558106255423155,42.838043212890625,42.51270990306777,42.838043212890625,13840300
2016-11-25,42.9893677263764,42.99693522927627,42.90614251141816,42.966670989990234,7842800
2016-11-28,42.84561080953174,42.89100427583131,42.716989253984934,42.739688873291016,13608000
2016-11-29,42.769946357782146,43.11041175504888,42.72455289558394,43.012054443359375,14719800
2016-11-30,43.11042179736384,43.1179893002637,42.89857789467501,42.966670989990234,23874700
2016-12-01,42.92126690931665,42.94396364161957,42.73968727858091,42.80021286010742,22693500
2016-12-02,42.72455212654827,43.00448905430386,42.671591164166294,42.906131744384766,16077700
2016-12-05,43.12554330460687,43.413047734761264,43.11797868972523,43.3298225402832,19686200
2016-12-06,43.375212896293036,43.685414014397914,43.352513282471776,43.62488555908203,19217500
2016-12-07,43.79134230324903,44.35121616568847,43.776210187216066,44.27555847167969,25749300
2016-12-08,44.27556078257256,44.31338963155137,44.08641365152235,44.23773193359375,23427000
2016-12-09,44.237740345191376,44.42688751220703,44.20747610579126,44.42688751220703,20886500
2016-12-12,44.26042780727726,44.404178585071016,44.17720260944441,44.23016357421875,16612700
2016-12-13,44.62359242449685,44.82787167975601,44.600895691520144,44.706817626953125,22116800
2016-12-14,44.60846172882043,44.7068190517813,43.980494711815716,44.048587799072266,26473700
2016-12-15,43.88213275001978,44.025883525184696,43.851868517514724,43.950225830078125,25317900
2016-12-16,43.91995555211053,44.10153803599046,43.89725882393391,43.98048400878906,24359100
2016-12-19,44.00319293071039,44.11668237535392,43.91240310668945,43.91240310668945,17705200
2016-12-20,43.9653633784092,44.10154955535218,43.935099142164894,44.063720703125,17813500
2016-12-21,44.06830397939737,44.10652395371139,44.01479543215832,44.07594680786133,17793900
2016-12-22,44.04537488711455,44.098883440701314,43.961289184050344,43.97657775878906,16310200
2016-12-23,44.01478854843427,44.09122848510742,43.98421140736634,44.09122848510742,14821600
2016-12-27,44.053019745085045,44.12181687202469,44.03008542544022,44.0377311706543,13327700
2016-12-28,43.99951549376255,44.014804069687834,43.808412668693045,43.869564056396484,19569400
2016-12-29,43.95364635467972,44.07595203659198,43.93835777994101,43.97657775878906,16406100
2016-12-30,44.312911695831815,44.32055452367169,44.030077493809245,44.129451751708984,25266000
2017-01-03,44.297626917547234,44.41993258543704,44.22118405261789,44.40464401245117,27938300
2017-01-04,44.641610260896805,44.93208438493906,44.60338737236762,44.90915298461914,25670000
2017-01-05,45.02381242947105,45.33722084624136,45.02381242947105,45.29135513305664,22063100
2017-01-06,45.07732595043379,45.18434304369152,45.03146023218172,45.13847732543945,22073700
2017-01-09,44.97031171974189,45.092617393535626,44.909157424846384,45.06968307495117,13962400
2017-01-10,45.03910864835135,45.19963722415107,45.03910864835135,45.07733154296875,16296600
2017-01-11,44.98560344768587,45.329589112896244,44.93209489043066,45.314300537109375,31352400
2017-01-12,45.3754519581885,45.3907405330043,45.18434914698723,45.383094787597656,25127300
2017-01-13,45.421306682351975,45.558900915207055,45.35251248192141,45.5512580871582,20901900
2017-01-17,45.41367193722925,45.43660334145421,45.30665482951614,45.383094787597656,22524800
2017-01-18,45.24549375158845,45.34486801500419,45.11554525911922,45.25313949584961,14581400
2017-01-19,45.17669729931763,45.23785159032038,45.000883086680346,45.13847732543945,17619300
2017-01-20,45.29899839529102,45.413661221354765,45.23784702645468,45.398372650146484,24974100
2017-01-23,45.33722062818931,45.51303482055664,45.23784637476542,45.51303482055664,43093600
2017-01-24,45.436594218137486,45.65063130658421,45.42130564639152,45.6276969909668,18176000
2017-01-25,45.87231310974221,46.116927367292,45.85702745239273,46.10163879394531,27237600
2017-01-26,46.009899437254894,46.05576514940315,45.85701956208743,45.91817092895508,20838800
2017-01-27,45.87995581267797,45.9028872131791,45.757650150010264,45.84173583984375,13061000
2017-01-30,45.44423770910883,45.54361196253273,45.29899774272082,45.51303482055664,19146200
2017-01-31,45.597125273026876,45.66592239167173,45.398376745387495,45.58183670043945,29996800
2017-02-01,45.864671206795784,45.88760260928006,45.64299126279026,45.765296936035156,26726400
2017-02-02,45.811162298300815,45.8570280189075,45.65827947894245,45.788230895996094,14796700
2017-02-03,45.87231304827283,46.00226446354693,45.81116167096523,45.97168731689453,13963800
2017-02-06,45.4977568427952,45.64299392700195,45.46717969369985,45.64299392700195,16220200
2017-02-07,45.54362127038191,45.62006122494756,45.50539837710174,45.597129821777344,12123000
2017-02-08,45.55126305149623,45.71943444686856,45.49775450133181,45.67356872558594,16749200
2017-02-09,45.734725105606294,45.879962188959816,45.673570807774865,45.86467361450195,14299600
2017-02-10,45.81116167096523,46.00226446354693,45.79587309763903,45.97168731689453,13212100
2017-02-13,46.16278656587078,46.22394085448118,46.07870087702997,46.15514373779297,12694400
2017-02-14,45.99461424157974,46.08634567260742,45.80351146760077,46.08634567260742,14256600
2017-02-15,45.88759473985962,46.26215744018555,45.87230616882624,46.26215744018555,15460100
2017-02-16,46.27745406051155,46.36918258666992,46.21629976574112,46.36918258666992,14416500
2017-02-17,46.10927771577758,46.26216052029348,46.07105774364785,46.24687194824219,14938000
2017-02-21,46.20100885330814,46.399757385253906,46.185720280389454,46.399757385253906,11550300
2017-02-22,46.16278887900999,46.430334531091276,46.16278887900999,46.399757385253906,17129400
2017-02-23,46.53734640433629,46.57556637434641,46.37681786469893,46.49912643432617,12410600
2017-02-24,45.994613205982,46.19336171940345,45.97168180673985,46.162784576416016,16198700
2017-02-27,46.00991084102405,46.2010136483458,46.00226801177005,46.1933708190918,14039000
2017-02-28,46.10928036627887,46.262163179582934,46.040483246091895,46.124568939208984,20439100
2017-03-01,46.43797638353943,46.72080768659786,46.42268781094207,46.60614776611328,20198000
2017-03-02,46.40739779564462,46.46090634007338,46.29273787872456,46.30038070678711,16452800
2017-03-03,46.39975874779727,46.62908151631743,46.33096162564151,46.5755729675293,19149100
2017-03-06,46.422690253835604,46.437978827237494,46.30038458261775,46.430335998535156,10965800
2017-03-07,46.22395072734111,46.34625641468791,46.155153595958694,46.269813537597656,16308800
2017-03-08,46.23923303806829,46.28509584211115,46.05577307390525,46.10163879394531,11568200
2017-03-09,46.22394201564367,46.300381962329894,46.15514489722725,46.27745056152344,13369300
2017-03-10,46.59850405628529,46.72080972640689,46.51441836132723,46.667301177978516,18987900
2017-03-13,46.781958712032214,46.919552939808526,46.7743129682686,46.91190719604492,19718700
2017-03-14,46.56792848004872,46.60615137249833,46.46855712447214,46.552642822265625,15953500
2017-03-15,46.65201252423358,47.225320898689,46.64436969561293,47.21767807006836,22841100
2017-03-16,47.4699299969677,47.49286431374104,47.339981504572656,47.446998596191406,24380100
2017-03-17,47.53108163406504,47.66103011920695,47.4393531200827,47.56930160522461,20697400
2017-03-20,47.584595398209565,47.65339252024445,47.40878117878645,47.469932556152344,13484400
2017-03-21,47.83685163461388,47.87507160928832,47.225320375834244,47.255897521972656,23331500
2017-03-22,47.10300981803032,47.309401159045656,47.06478984732308,47.2635383605957,14492800
2017-03-23,47.187107333989694,47.46993868733131,47.187107333989694,47.370567321777344,25394800
2017-03-24,47.47757595385734,47.599881618540394,47.424067407808316,47.50050735473633,25264500
2017-03-27,47.46228473457406,47.683964650699366,47.408776191508906,47.62281036376953,30294500
2017-03-28,47.69161667383845,47.89036522868361,47.66868526981688,47.852142333984375,23196000
2017-03-29,47.61517671643491,47.87507665400341,47.60753097109608,47.852142333984375,19090800
2017-03-30,47.72219138177577,49.961916427887424,47.63810568333514,47.6839714050293,16049800
2017-03-31,47.477579093476784,47.668681889431205,47.43171337268871,47.61517333984375,30871700
2017-04-03,47.5387257159292,47.57694860409394,47.21002870649177,47.54637145996094,32855200
2017-04-04,47.339986978157775,47.531089782714844,47.278832681020766,47.531089782714844,16793800
2017-04-05,47.49287243245419,47.615178117497145,47.26354963749834,47.27883529663086,22710400
2017-04-06,47.301764708797464,47.37820466051802,47.20239043876295,47.286476135253906,17795900
2017-04-07,47.20238897422901,47.33998321585471,47.19474614569298,47.255897521972656,15848900
2017-04-10,47.187104003888514,47.27883253331006,47.14888402629599,47.202392578125,11321500
2017-04-11,47.39349511732285,47.44700366885294,47.10301804044709,47.424072265625,18663100
2017-04-12,47.355283289550904,47.416434680681704,47.179469030552795,47.385860443115234,25045600
2017-04-13,47.16417527416041,47.22532665857551,47.034223843782314,47.0800895690918,16760100
2017-04-17,47.27883586988473,47.40878730206715,47.2711930402258,47.370567321777344,15573500
2017-04-18,47.04949994745108,47.156517028808594,46.89661715294174,47.156517028808594,21171100
2017-04-19,47.21003110277321,47.240608248458244,46.91191122233685,46.96541976928711,13263100
2017-04-20,47.36291629621685,47.469933395497314,47.33233914899465,47.33998489379883,20485300
2017-04-21,47.339990171146475,47.40878730206715,47.2711930402258,47.370567321777344,18989800
2017-04-24,48.47130826506759,48.62419106994087,48.44837686493553,48.570682525634766,32694900
2017-04-25,48.80764903022293,48.98346615456535,48.75414048490029,48.914669036865234,24975200
2017-04-26,48.77708435058594,48.945252847666545,48.77708435058594,48.77708435058594,20489600
2017-04-27,48.861153166517845,48.861153166517845,48.73120468703087,48.822933197021484,13855700
2017-04-28,48.838229189818136,48.853517763139386,48.746500665887815,48.769432067871094,25361200
2017-05-01,48.91466835213626,49.075191069860104,48.853514063482436,48.96817398071289,22211300
2017-05-02,49.11341899606693,49.243367498790285,49.067556190869176,49.220436096191406,23500000
2017-05-03,49.0904784612522,49.17456414313548,48.99874703592676,49.121055603027344,12811000
2017-05-04,49.28924045816336,49.602646041154884,49.25101756248375,49.58736038208008,16359700
2017-05-05,49.640863235281316,50.137725830078125,49.62557174596776,50.137725830078125,18990900
2017-05-08,49.77081026469466,49.77081026469466,49.65614742620673,49.76316452026367,19823800
2017-05-09,49.671438656801215,49.71730145916023,49.541484330127005,49.64086151123047,28186600
2017-05-10,49.671445235999855,49.717308044433594,49.60264519135426,49.717308044433594,18524300
2017-05-11,49.51091170600597,49.610288896184784,49.388608944548224,49.59499740600586,18381600
2017-05-12,49.64086598758264,49.87018585205078,49.64086598758264,49.87018585205078,27683000
2017-05-15,49.97719654550542,50.1224365234375,49.96191088929919,50.1224365234375,20493900
2017-05-16,50.41291574190781,50.45113863427706,50.34412153403664,50.4434928894043,21931200
2017-05-17,50.1988829065837,50.260037203239754,49.85490019388413,49.87018585205078,30198700
2017-05-18,49.74787335893854,49.992484665716624,49.702004729422065,49.954261779785156,19242600
2017-05-19,50.30589922168036,50.5428706595117,50.282967818792244,50.53522491455078,34855500
2017-05-22,50.58873258158866,50.68810393636619,50.535224031786214,50.596378326416016,14692600
2017-05-23,50.71103244383724,50.741609589406536,50.53522114680653,50.6040153503418,12489200
2017-05-24,50.46643017816955,50.6422473387821,50.435858859101955,50.63460159301758,15075500
2017-05-25,50.63460159301758,50.71104155467707,50.56580737712261,50.63460159301758,13265300
2017-05-26,50.35176275924272,50.49699690682134,50.33647127086979,50.489356994628906,25971500
2017-05-30,50.35175873803299,50.474061475278866,50.33646725088128,50.43584442138672,14415300
2017-05-31,50.69575019149942,50.74161299693616,50.47407024523085,50.49700164794922,31167900
2017-06-01,50.68810460380749,50.84099034239513,50.6422417982285,50.82569885253906,25610000
2017-06-02,51.184975658344904,51.39900987128742,51.108535701150416,51.383724212646484,22765300
2017-06-05,51.1085292282363,51.139106373640466,51.03972919307838,51.10088348388672,14304500
2017-06-06,50.8945074679429,50.99387884077166,50.87921597551043,50.95566177368164,11387200
2017-06-07,51.03972238612764,51.12380806677641,50.79511108751123,50.97092819213867,15346400
2017-06-08,50.772182896285166,50.88684572550226,50.71102860977021,50.87919998168945,15425200
2017-06-09,50.619312325873196,50.802769387180135,50.49700373033868,50.688106536865234,20807900
2017-06-12,50.54287028538055,50.596378835721616,50.43585318469842,50.49700164794922,17937200
2017-06-13,50.81040850346804,50.91742559460144,50.7416084694571,50.88684844970703,19123700
2017-06-14,51.17732987700031,51.18497562231285,50.68046723958848,50.8486328125,18739500
2017-06-15,50.07657094130605,50.35175939368458,50.061279453955216,50.32118225097656,22870900
2017-06-16,50.56580289062603,50.76455143890276,50.50464859392631,50.74925994873047,24571500
2017-06-19,50.94037028124916,51.0550331465104,50.909793128379796,50.95566177368164,26706100
2017-06-20,50.81737582232077,50.82514534739072,50.42898253857987,50.545501708984375,23798500
2017-06-21,50.42898165411647,50.52996769902109,50.35907370894658,50.48335647583008,10989000
2017-06-22,50.467827855964785,50.568807983469476,50.405683503771925,50.4755973815918,13521700
2017-06-23,50.483368651437324,50.685334863545805,50.41346068940699,50.59988784790039,15138700
2017-06-26,50.926127571976565,50.972738797911106,50.66202297279704,50.685325622558594,21872800
2017-06-27,50.70863489283237,50.83292360966969,50.62318788160977,50.67756271362305,17466000
2017-06-28,50.87175930370062,51.166942042488934,50.84845665093569,51.120330810546875,26317300
2017-06-29,50.96497676046676,50.97274628699928,50.39791985183882,50.61542510986328,35923300
2017-06-30,50.747474249055415,50.763007374734855,50.35908091653807,50.646488189697266,28866100
2017-07-03,50.584346771240234,50.70862954856698,50.568807720067156,50.584346771240234,9564300
2017-07-05,50.43675541715387,50.61541894717482,50.35130841493667,50.584346771240234,26253300
2017-07-06,50.258095208246985,50.4678309280621,50.20372037837121,50.35908126831055,22874100
2017-07-07,50.21925493832334,50.42898471296558,50.14934106250163,50.36684036254883,18885700
2017-07-10,50.33577207083491,50.5066601379282,50.30469989688763,50.491127014160156,10674800
2017-07-11,50.359075473252005,50.61541646734455,50.28916159922163,50.60764694213867,13584000
2017-07-12,50.91836319388393,51.07371814085812,50.9028241433397,51.011573791503906,15995600
2017-07-13,51.07372885611676,51.19801758090094,51.0038208932351,51.159175872802734,22520700
2017-07-14,51.30675354784602,51.524252831711685,51.26791185012243,51.516483306884766,14145100
2017-07-17,51.41550827026367,51.48541622138068,51.36113344392435,51.41550827026367,10326100
2017-07-18,51.36889590092952,51.46211242675781,51.330060126643,51.46211242675781,11718200
2017-07-19,51.54755991751799,51.687381744384766,51.53979039202219,51.687381744384766,12542300
2017-07-20,51.81944012990251,51.92818979396597,51.73399311865091,51.897117614746094,13792700
2017-07-21,51.62523840470591,51.695152282714844,51.45434439891922,51.695152282714844,18391200
2017-07-24,51.46212326776713,51.57087294093695,51.33007093983418,51.55533981323242,17486100
2017-07-25,51.81944464756757,51.84274730241097,51.60971482756424,51.625247955322266,12297600
2017-07-26,51.77282777201544,52.02916877085263,51.687380772403046,51.943721771240234,19186700
2017-07-27,52.044708800012444,52.07578097912221,51.65631545075862,51.82720947265625,13754400
2017-07-28,51.69515701972639,51.88935369384044,51.64078218803093,51.88158416748047,15080800
2017-07-31,51.95148804009842,52.052474095600125,51.83497478592214,51.99032974243164,20998800
2017-08-01,52.386493950885544,52.46417143116431,52.27774429321289,52.27774429321289,16206800
2017-08-02,52.30881187854621,52.37095623491921,52.168995966324964,52.301048278808594,8948300
2017-08-03,52.285507758859715,52.42532959356819,52.24667198202572,52.33211898803711,11245900
2017-08-04,52.386486377487,52.44086119846248,52.20005334007593,52.40201950073242,14178000
2017-08-07,52.293271192934505,52.43309301135456,52.293271192934505,52.425323486328125,11865600
2017-08-08,52.33211634303727,52.40202429365226,52.114611112830374,52.14568328857422,13510100
2017-08-09,51.8349749746859,52.08354646185333,51.803902797988506,52.060237884521484,15080100
2017-08-10,51.74952349783363,51.74952349783363,51.27568321537131,51.322288513183594,28825100
2017-08-11,51.29120928087829,51.36888674201315,51.15915700430799,51.22906494140625,27456400
2017-08-14,51.60193634033203,51.733988645790255,51.5786336895349,51.60193634033203,13311500
2017-08-15,51.53979244177081,51.59416726958086,51.376667958340654,51.56309509277344,13212200
2017-08-16,51.733991468968554,51.920418611930856,51.71845834306004,51.858280181884766,14030700
2017-08-17,51.67184893807356,51.75729594961929,51.275691986083984,51.275691986083984,18647700
2017-08-18,51.36113344392435,51.524257922942304,51.26014739042876,51.41550827026367,16347200
2017-08-21,51.39219596648423,51.47763702632986,51.267907285962444,51.399959564208984,11760800
2017-08-22,51.50872247310186,51.671846963525034,51.49318934723813,51.64854431152344,11528800
2017-08-23,51.500952276074734,51.66407674560157,51.49318275093215,51.656307220458984,13007000
2017-08-24,51.671839585909986,51.726214408287504,51.532017767451926,51.53978729248047,13150600
2017-08-25,51.72621712751149,51.97479453020335,51.71068400304898,51.85050582885742,14942000
2017-08-28,51.9048806540934,51.92818330399289,51.81943365352094,51.85050582885742,13422100
2017-08-29,51.56308656611766,51.772822243282185,51.54755344348844,51.640769958496094,11536900
2017-08-30,51.55533250560071,51.61747093402381,51.4854186248084,51.570865631103516,10510300
2017-08-31,51.7728291029811,52.00586153175997,51.74952645274437,51.96702575683594,20277900
2017-09-01,52.161226426336086,52.17675955221921,52.00586553544479,52.03693771362305,15541800
2017-09-05,52.03693334834596,52.03693334834596,51.52425726744211,51.687381744384766,18682300
2017-09-06,51.96701978983793,52.12237472451889,51.904875445401196,52.005855560302734,21335800
2017-09-07,52.43309783935547,52.45640049016931,52.301045533802565,52.43309783935547,14599300
2017-09-08,52.55737609089674,52.58067873707523,52.44085693359375,52.44085693359375,16168800
2017-09-11,52.790429029833604,52.94578994218808,52.782659502612674,52.85257339477539,19127300
2017-09-12,52.852557755565364,53.04675439373554,52.852557755565364,53.015682220458984,11803000
2017-09-13,52.90692735207298,52.937999522280826,52.681658562873935,52.72826385498047,14672800
2017-09-14,52.635071710700956,52.82926839772614,52.619532656947904,52.82149887084961,14862300
2017-09-15,52.86808776855469,52.899159940003145,52.77487718062005,52.86808776855469,16315500
2017-09-18,53.00015170434661,53.085592777046536,52.8447908303209,52.93800735473633,13594900
2017-09-19,53.155508482084045,53.202113782690674,53.054528355299155,53.186580657958984,8877200
2017-09-20,53.20211303077397,53.3730070324651,52.82148925290561,53.07006072998047,15309700
2017-09-21,52.945778215743275,53.03898881609882,52.89139746365385,52.96131134033203,10250100
2017-09-22,53.11667734178005,53.20989388793904,53.070072031906925,53.124446868896484,8442800
2017-09-25,52.9069458872537,53.031228685215275,52.72051872710504,52.82149887084961,13473900
2017-09-26,52.736051123533976,52.774892830965705,52.54185443920032,52.704978942871094,20026600
2017-09-27,52.6350591017682,52.821486217257515,52.60398692811812,52.74380874633789,17751800
2017-09-28,52.743807031540925,52.96130631360902,52.743807031540925,52.883628845214844,11704000
2017-09-29,52.883639150450605,53.24872984209917,52.883639150450605,53.19435501098633,24981400
2017-10-02,53.03122403781122,53.202118055643055,53.007921385636344,53.147743225097656,16475600
2017-10-03,53.17881321195852,53.33417409740866,53.15551056074395,53.3264045715332,12073300
2017-10-04,53.1865785026618,53.27978910009786,53.17880897740502,53.22541427612305,12518600
2017-10-05,53.12444112732004,53.21765766340439,53.093368948625255,53.19435501098633,11871200
2017-10-06,52.95353996297336,53.16327565926163,52.930237313699394,53.1555061340332,16923300
2017-10-09,53.225418224004045,53.24095727567018,53.12443809382122,53.171043395996094,5155600
2017-10-10,53.48175626124432,53.683722436777465,53.43515096166416,53.67595291137695,16626700
2017-10-11,53.65265133397439,53.823545337732696,53.64488180841859,53.808006286621094,16732400
2017-10-12,53.714793017233184,53.85461483823397,53.668181792625404,53.76139831542969,10774000
2017-10-13,54.06433734445451,54.11094856280133,53.994429406549976,54.04103469848633,12928900
2017-10-16,54.0410465977927,54.07988830056587,53.963369118658136,54.00220489501953,8800600
2017-10-17,53.8701390612396,53.90121123037366,53.761389432475525,53.862369537353516,8286800
2017-10-18,53.94783970886944,54.0410562563382,53.87793174307749,54.01775360107422,11793200
2017-10-19,53.77694940262203,53.93230438232422,53.74587722139908,53.93230438232422,10368300
2017-10-20,53.89344170648758,53.89344170648758,53.7769284802477,53.862369537353516,12636300
2017-10-23,53.88568286370234,53.90898551100646,53.707019357019384,53.7458610534668,8422200
2017-10-24,53.81577503602657,53.94006373748064,53.753630685299534,53.83131408691406,10586500
2017-10-25,53.80800534173738,53.83907751700339,53.41961204052936,53.621578216552734,11495500
2017-10-26,53.76141050194075,53.80025221018324,53.606055521796044,53.61381912231445,12355500
2017-10-27,53.58273938876855,53.75362745337608,53.51282551680132,53.738094329833984,18853800
2017-10-30,53.76915895636161,53.87790858512569,53.753619908589435,53.862369537353516,14308400
2017-10-31,53.97113324054513,54.11871865820003,53.908988892895074,54.087646484375,24418400
2017-11-01,54.32068852395411,54.37506335024789,54.11872234354366,54.142024993896484,23674500
2017-11-02,54.10318672197647,54.305152893066406,54.08764767151731,54.305152893066406,20430900
2017-11-03,54.21971130371094,54.21971130371094,54.033278238070366,54.21971130371094,14078700
2017-11-06,54.07211353857211,54.312915478494354,54.0643440134875,54.29738235473633,11959000
2017-11-07,54.19640096653768,54.26631484548654,53.95559900591634,54.095420837402344,13024200
2017-11-08,54.180869465945676,54.359533005139205,54.149797288415854,54.274085998535156,15924200
2017-11-09,53.82354563344335,53.98667011254208,53.629348978362266,53.9633674621582,22577000
2017-11-10,53.7846970235653,53.877913539539335,53.699250032191806,53.81576919555664,11070800
2017-11-13,53.279787879995695,53.61380634145234,53.27202428132803,53.59050369262695,13605200
2017-11-14,53.48953715496574,53.59051730098825,53.36524842778783,53.55168151855469,13850100
2017-11-15,53.10889911833484,53.349701054928424,53.038985246362145,53.295326232910156,18547300
2017-11-16,53.63711769620382,53.78470312188298,53.57497334517497,53.722564697265625,17372500
2017-11-17,53.574971387229844,53.6215766855925,53.4739853388957,53.52836608886719,24773400
2017-11-20,53.699268484306636,53.80801816043943,53.644893646240234,53.644893646240234,20689600
2017-11-21,54.009967353822816,54.11871699566401,53.97889518095233,54.04880905151367,17104800
2017-11-22,54.27408309159045,54.31291886661376,54.025511611077334,54.1963996887207,17943200
2017-11-24,54.646933495968725,54.67800566964339,54.56925602498763,54.639163970947266,11732300
2017-11-27,54.53042275432395,54.577033985245606,54.312923431396484,54.312923431396484,17066500
2017-11-28,54.48380109631429,54.63915601565729,54.38282099138237,54.62362289428711,19389400
2017-11-29,54.66246506792924,54.70907035885985,54.328446654635776,54.406124114990234,19328300
2017-11-30,54.631400431398845,54.693544778815365,54.41390114185217,54.460506439208984,24443400
2017-12-01,54.18862902614065,54.382825655178586,53.97112974984389,54.243003845214844,33370400
2017-12-04,54.103183872434265,54.36728845221688,54.0410395266933,54.04880905151367,19355500
2017-12-05,53.96337656354718,54.17310637878639,53.92453485541534,53.93230438232422,15853700
2017-12-06,53.85461190646328,53.93228937469923,53.73809274090389,53.82353973388672,12481600
2017-12-07,54.01774228852444,54.095419765274556,53.80800658224638,53.9633674621582,16966100
2017-12-08,54.211934796649146,54.281842742453144,54.08764610222718,54.250770568847656,19106800
2017-12-11,54.359532046549035,54.40613734881598,54.28184864088842,54.39059829711914,20038600
2017-12-12,54.460506439208984,54.5071117365658,54.30515149707884,54.460506439208984,16514700
2017-12-13,54.545959527267904,54.77122836700357,54.50711782419175,54.67024230957031,25920500
2017-12-14,54.631412512638256,54.654715166469835,54.33622976033838,54.36730194091797,27424600
2017-12-15,54.312930598524694,54.42944980158658,54.18864779462811,54.35177230834961,32906900
2017-12-18,54.93434232137442,55.120769422295545,54.918803272558094,54.99648666381836,38998500
2017-12-19,54.91249153247673,54.936047311391285,54.70838936266988,54.794742584228516,37373700
2017-12-20,54.849683816693265,54.88108552676634,54.66127355625482,54.70052719116211,18729500
2017-12-21,54.771186502355306,55.03809809185969,54.75548863909735,54.896793365478516,22930000
2017-12-22,54.87323906454752,55.045945492510405,54.84183735134841,55.03809356689453,18767000
2017-12-26,54.93604504421899,55.08519570226636,54.888939477598804,55.02239227294922,15995000
2017-12-27,55.10090089434323,55.210803903688856,55.03024553732687,55.12445068359375,19835400
2017-12-28,55.26575246027008,55.31285203625863,55.12444774303991,55.15584945678711,20811200
2017-12-29,55.39921468583037,55.407066612920424,55.155858849428434,55.195106506347656,16214700
2018-01-02,55.3678149829831,55.61902275562295,55.28146174964449,55.60332489013672,26530000
2018-01-03,55.65040657324112,55.94086790005434,55.619004863104784,55.87021255493164,33384900
2018-01-04,56.41189457317311,56.56889717077077,56.3726409291411,56.4825439453125,23974400
2018-01-05,56.63955957769665,56.83581584373908,56.576756135139256,56.79656219482422,17483800
2018-01-08,56.725901767264226,56.796551134433805,56.66309833693698,56.780853271484375,21733700
2018-01-09,56.78871238512061,56.867219685878254,56.6160118955458,56.84366989135742,19138900
2018-01-10,56.851496682464415,56.875046469053686,56.69449411235983,56.733741760253906,18118900
2018-01-11,56.89076257360894,57.13411840646792,56.84366299028538,57.12626647949219,17314400
2018-01-12,57.33036292958244,57.70717748689313,57.27541143052299,57.69932556152344,22694300
2018-01-16,57.86418467588628,57.9662357567785,57.5737233066727,57.644378662109375,24617800
2018-01-17,57.80139087253459,58.15465573002041,57.675789982001135,57.94269561767578,21424400
2018-01-18,57.78568657199296,57.93484322782746,57.691481422634595,57.872039794921875,19094600
2018-01-19,58.16250315595589,58.201756804213716,57.98195074820788,58.193904876708984,19622600
2018-01-22,58.24099884678557,58.51575636204192,58.2095971322899,58.49220657348633,14992500
2018-01-23,58.56285572512601,58.719864297030576,58.49220635971743,58.68061065673828,15575400
2018-01-24,59.00248492442416,59.05743643769374,58.58641662193646,58.78267288208008,24383800
2018-01-25,59.01817576781849,59.04172555795119,58.43725898390683,58.55500793457031,23272500
2018-01-26,58.86116984341893,59.08882179466329,58.82191620257558,59.073123931884766,19192600
2018-01-29,58.60213044722978,58.65708196984875,58.421572021900744,58.53147506713867,26906700
2018-01-30,58.34304988784051,58.38230352824995,57.97408722934445,58.044742584228516,113986300
2018-01-31,58.24100728824172,58.27240900728876,57.864192648942726,57.966243743896484,38465500
2018-02-01,57.87203623338666,58.24099889241913,57.84063451886638,58.13109588623047,30876200
2018-02-02,57.565874494083715,57.565874494083715,56.890752634488074,56.953556060791016,36590600
2018-02-05,56.23918230088455,56.49824195044385,54.41007288080528,54.567081451416016,78968000
2018-02-06,54.49643470089264,55.79172716391748,54.37083381383951,55.64257049560547,84302300
2018-02-07,55.14800000630978,55.62686568123529,54.94389185242396,55.053794860839844,44411300
2018-02-08,55.085199399396934,55.10874918965527,53.60150272047072,53.61720657348633,59223600
2018-02-09,53.97046694755684,54.13532147333937,52.5103200171799,53.8448600769043,67466800
2018-02-12,54.24522564845714,54.77904288159491,54.07251919225589,54.66913986206055,37528600
2018-02-13,54.23737989285223,54.55924305044356,54.221682026532044,54.50429153442383,20574300
2018-02-14,54.17457529740848,55.50126343480085,54.151025506399336,55.46986770629883,31475400
2018-02-15,55.783871567897755,55.9016265093853,55.352111434796896,55.81527328491211,31600600
2018-02-16,55.901624213641696,56.301988602551326,55.878074424164346,56.06647872924805,23606400
2018-02-20,55.64257080999183,55.89377857478296,55.407066899462016,55.54051971435547,25286900
2018-02-21,55.69751351647323,56.05077831032065,55.25004956901151,55.27360534667969,30247700
2018-02-22,55.50910870899096,55.81526793394828,55.375655916422794,55.56406021118164,20537000
2018-02-23,55.76816967676357,56.07432890896305,55.658266669782456,56.0036735534668,30298500
2018-02-26,56.23919403227184,56.54535332224631,56.04293777001816,56.52965545654297,21007200
2018-02-27,56.17638218719327,56.23918561914313,55.65826884676921,55.68967056274414,22449300
2018-02-28,55.76818037679297,55.7995820975646,55.08520642585813,55.1637077331543,31642500
2018-03-01,54.71622752702646,54.98313908009125,53.970456344158265,54.237361907958984,51282100
2018-03-02,54.04896547085786,54.512133296016934,53.82915944777149,54.496429443359375,35512000
2018-03-05,54.096072137920316,54.82613959116677,54.08036828494391,54.78689193725586,18968500
2018-03-06,55.22651197632938,55.257913697556816,54.959606329795044,55.10875701904297,20996900
2018-03-07,54.84184796017456,55.12445744437123,54.68484535307221,55.093055725097656,14492500
2018-03-08,55.250051637983184,55.3364048582064,55.03024561896586,55.2108039855957,14883300
2018-03-09,55.28930270022821,55.57191213699875,55.20294948403363,55.56406021118164,17319800
2018-03-12,55.62685775756836,55.7446126753162,55.509102839820514,55.62685775756836,12801300
2018-03-13,55.815271031389145,55.85452467338851,55.15585296850684,55.257904052734375,19138100
2018-03-14,55.68181880356625,55.721072445968964,55.1951011883913,55.391357421875,13670800
2018-03-15,55.39136036642011,55.61901832807504,55.2657594847315,55.35995864868164,21712300
2018-03-16,55.25790960540895,55.469869710680875,55.23435981354884,55.32071304321289,16119900
2018-03-19,55.116604888969405,55.124456816014686,54.58278764593456,54.87324905395508,24159700
2018-03-20,54.81043927316119,54.98314571257791,54.73193797958943,54.86539077758789,20578800
2018-03-21,54.77904904803893,55.1715615874938,54.72409753208589,54.95175552368164,17479200
2018-03-22,54.39438507596479,54.51214002837974,53.91551932827217,53.931217193603516,42084300
2018-03-23,54.02541449672682,54.10391579049882,53.31104493735738,53.3345947265625,44983200
2018-03-26,54.15101934691488,54.33157171695798,53.60935025825641,54.29232406616211,31279000
2018-03-27,54.55923396768627,54.614185474557935,53.68785579496043,53.891963958740234,36493900
2018-03-28,54.22952436880811,54.60633298654908,53.994014490771264,54.20597457885742,35737600
2018-03-29,54.598476125372464,54.936037022078274,54.45717142467553,54.70052719116211,34745000
2018-04-02,54.488587649387235,54.622040460799035,53.57795578248587,53.94691848754883,52362500
2018-04-03,54.237366574371634,54.37082535701844,53.96260906174219,54.29232406616211,30413600
2018-04-04,53.656445868496625,54.50427412130637,53.63289608190705,54.4807243347168,26041500
2018-04-05,54.73979156555598,54.990999306161626,54.70838984932215,54.84184265136719,22625800
2018-04-06,54.802581400214635,54.99883760747999,54.30016598875644,54.4807243347168,24999600
2018-04-09,55.00670106958418,55.29716247339187,54.841846539617244,54.928199768066406,18498700
2018-04-10,55.477717940569136,55.65042440703275,55.35996298713797,55.516971588134766,19233800
2018-04-11,55.39920926794411,55.62686721716716,55.265756466792126,55.30500411987305,21099100
2018-04-12,55.37566684187051,55.5954728940003,55.34426512167115,55.516971588134766,18012500
2018-04-13,55.70536747150943,55.71321939768484,55.383510369495475,55.57191467285156,14515400
2018-04-16,55.71323093502314,55.736780729161346,55.53267253118682,55.65827941894531,15678300
2018-04-17,55.76032057859172,56.01938024644145,55.70536907231435,55.90947723388672,17545600
2018-04-18,56.14498059262994,56.27843938312823,56.09002908687121,56.19993209838867,17035100
2018-04-19,56.13712507325119,56.21562635532605,55.82311395568784,55.98796844482422,20004000
2018-04-20,55.80742340834587,55.85452898023031,55.666124660488556,55.77602767944336,27586500
2018-04-23,55.728925464114674,55.79172890423303,55.556218998422054,55.70537567138672,17696000
2018-04-24,55.80742359655055,55.87807895998283,55.31286000958606,55.47771453857422,22013400
2018-04-25,55.27361900114853,55.45417141635494,55.10091252450513,55.383522033691406,18280700
2018-04-26,55.65827941894531,55.744632656962764,55.51697466485004,55.65827941894531,23697700
2018-04-27,55.642563332814596,55.77602211903957,55.493412672968056,55.713218688964844,15395400
2018-04-30,55.65041637442264,55.84667260539162,55.493413785353404,55.53266143798828,21883700
2018-05-01,55.46985785248843,55.51695742613983,55.08519137012135,55.33639907836914,17308000
2018-05-02,55.61901784022604,55.68967320183417,55.27361092666308,55.31285858154297,16409400
2018-05-03,55.407060077005795,55.5562107385296,54.990997829295274,55.48556137084961,19854600
2018-05-04,55.0851955032463,55.736767604212005,55.05379378870118,55.68181610107422,17022600
2018-05-07,55.64256499414929,55.830975289998875,55.58761348850939,55.68967056274414,8172600
2018-05-08,55.493422823236116,55.69752502441406,55.391365733381306,55.69752502441406,12400300
2018-05-09,55.61902589668745,55.89378347770634,55.571926308303084,55.83098602294922,15414000
2018-05-10,56.003671170951186,56.192081451416016,55.90162009431439,56.192081451416016,18107500
2018-05-11,56.364803342061805,56.4511565803131,56.270598175987814,56.34124755859375,19083700
2018-05-14,56.5453494330609,56.60030094314173,56.38049490281839,56.44329833984375,17790300
2018-05-15,55.95657865725293,56.14498297223018,55.8152739237037,56.03507995605469,18330100
2018-05-16,55.98012763157288,56.15283407997716,55.91733018700641,56.11358642578125,13758300
2018-05-17,56.137134655567934,56.29413724651718,56.042929507439425,56.19993209838867,16191300
2018-05-18,56.035074372048584,56.090025874660306,55.917325430212465,55.995826721191406,21815600
2018-05-21,56.27843739482296,56.34908676147462,56.207782038906586,56.34908676147461,13441700
2018-05-22,56.42758540577049,56.4746909705921,56.21563132649879,56.27843475341797,12897900
2018-05-23,55.56407425312644,55.6739772852821,55.391367777091546,55.65827941894531,23332600
2018-05-24,55.564062664693424,55.58761245392008,55.11659870159241,55.48556137084961,21542400
2018-05-25,55.08519704199968,55.20295197751708,54.975294032654055,55.12445068359375,17225600
2018-05-29,54.27663441557273,54.465038760775656,53.79776863001293,54.00187683105469,57008900
2018-05-30,54.46502300863308,54.865387367005496,54.315872356897806,54.826133728027344,25531900
2018-05-31,54.66127669141301,54.716228189876745,54.25306641557728,54.4807243347168,47992800
2018-06-01,54.888952079945014,54.96745338998277,54.66914601613285,54.95175552368164,39232600
2018-06-04,55.31285627061672,55.37565970291891,55.093050246824006,55.116600036621094,18561900
2018-06-05,55.12445570416321,55.14800549555857,54.88894581167888,55.030250549316406,16641000
2018-06-06,55.22650889472542,55.52482223510742,55.09305607890484,55.52482223510742,25445400
2018-06-07,55.57191472959058,55.595464518876035,55.10874691300564,55.2108039855957,25977000
2018-06-08,55.163696352022,55.34425471189041,55.02239163233595,55.27360534667969,23206300
2018-06-11,55.477701129136825,55.76031053602609,55.43060155774325,55.62685775756836,26145100
2018-06-12,55.51696114586942,55.54836286016239,55.22649978060794,55.27360534667969,22706300
2018-06-13,55.45416290545762,55.509114413295315,55.124453858431494,55.35211181640625,20486700
2018-06-14,55.352110866792856,55.5169653874777,55.20295420982155,55.23435592651367,24099000
2018-06-15,54.97530531776636,54.983157245549954,54.73980138765307,54.95175552368164,31433500
2018-06-18,54.34727291585359,54.574924851445274,54.27661756504656,54.559226989746094,30778500
2018-06-19,53.76982207395242,54.09807419616815,53.68975491940909,54.058040618896484,30397600
2018-06-20,54.26620972810555,54.30624330943638,53.96197527809871,54.098079681396484,38687300
2018-06-21,53.95396489533297,53.95396489533297,53.65773228840213,53.713775634765625,23793400
2018-06-22,54.40231891521581,54.546431269105504,54.170143669534994,54.282230377197266,26146100
2018-06-25,53.8979182660683,53.95396160901822,53.38552024245011,53.529632568359375,39388300
2018-06-26,53.70577057964946,53.72978828261025,53.409537990511765,53.625709533691406,23117500
2018-06-27,53.67374662090921,53.88191023353376,53.09729729872828,53.121315002441406,29616800
2018-06-28,53.10530672024273,53.38552345183817,52.99322002760456,53.32147216796875,21384800
2018-06-29,53.73779328594742,53.93794894404847,53.56966326613444,53.617698669433594,32031400
2018-07-02,52.85710716184667,53.18536539581828,52.84109739572759,53.12932205200195,39167900
2018-07-03,53.553647088203505,53.63370812933529,53.265422453516344,53.2894401550293,14919900
2018-07-05,53.77782225891303,53.85788330274275,53.61770017125357,53.81785583496094,18593200
2018-07-06,53.889907569634275,54.21816578172308,53.83386422955398,54.1060791015625,16641600
2018-07-09,54.53841874913668,54.64249749777564,54.40230825228112,54.626487731933594,20682100
2018-07-10,54.53040966138654,54.658506110218624,54.49838402211199,54.60246276855469,18981400
2018-07-11,53.985990909755884,54.13010324543723,53.52963619814272,53.68975830078125,30172400
2018-07-12,53.97797654808415,54.162122441642786,53.88190574124134,54.1060791015625,18810600
2018-07-13,54.1300995576816,54.29822958647777,54.0180128718175,54.27421188354492,17206900
2018-07-16,54.25818874789522,54.33024795531613,54.16211794902126,54.250186920166016,15422200
2018-07-17,54.10607315711861,54.4103075258056,54.07404752226756,54.346256256103516,16965000
2018-07-18,54.306239342281444,54.474369376708346,54.21817035640072,54.35427474975586,13712400
2018-07-19,54.07405366443615,54.346262429191775,54.01801032414728,54.242183685302734,26316500
2018-07-20,54.25818953645553,54.586447726086824,54.25018770861004,54.49837875366211,28610200
2018-07-23,54.49837875366211,54.55442208990824,54.39430001728088,54.49837875366211,10192900
2018-07-24,54.954738418241604,55.08284097470094,54.73056505270385,54.818634033203125,17645500
2018-07-25,54.810624411690625,55.31501446864756,54.63448645610588,55.226951599121094,29698900
2018-07-26,55.0187971617143,55.122875921759906,54.92272023133357,54.978763580322266,23009400
2018-07-27,55.218944348365945,55.33103102908188,55.026796625462346,55.08283996582031,28911800
2018-07-30,55.275000064768484,55.31502754069146,55.058828483368494,55.07484436035156,17630300
2018-07-31,55.274995118940375,55.32303052905683,55.0428137895995,55.14689254760742,25087500
2018-08-01,55.05881642501526,55.082840235228446,54.79461559533036,54.866668701171875,25402700
2018-08-02,54.27421212279909,54.50639343261719,54.21816877961999,54.50639343261719,24343200
2018-08-03,54.29822857477644,54.56243551864745,54.26620293537394,54.53841781616211,14176200
2018-08-06,54.20215521981991,54.3863011314235,54.10608440356286,54.30624008178711,12077900
2018-08-07,54.85065491192568,54.87467261211083,54.68252490236407,54.730560302734375,17495500
2018-08-08,54.66651357583063,54.78660819500834,54.54641895665291,54.68252944946289,13812800
2018-08-09,54.698541685355,54.75458502906706,54.49037807659607,54.522403717041016,11964700
2018-08-10,53.529640166086814,53.63371892969015,53.32948446881854,53.433563232421875,28624600
2018-08-13,53.36150392785115,53.465582679389954,53.12131467566447,53.24140930175781,24817700
2018-08-14,53.31346330150578,53.3615048177041,53.13733143633366,53.233402252197266,22596700
2018-08-15,52.52885688629238,52.59290816955742,52.16057116991826,52.464805603027344,41602700
2018-08-16,52.809077844455906,53.03325124556989,52.7850601383747,52.83309555053711,23297100
2018-08-17,52.817083998655,53.28144666143112,52.76904858811501,53.14533615112305,25722900
2018-08-20,53.353502175167996,53.49761452153184,53.33749240702407,53.433563232421875,16229300
2018-08-21,53.777820067541505,53.92994032040557,53.63370775121393,53.761810302734375,15670100
2018-08-22,54.00199404780614,54.06604532430574,53.90592324132267,53.969974517822266,13217500
2018-08-23,53.69776479106515,53.81785941894045,53.53764269274242,53.58567810058594,22030700
2018-08-24,53.8258617821711,54.01000156534621,53.75380256960172,53.89791488647461,21816600
2018-08-27,54.37030099614663,54.65851960424037,54.33827534896563,54.618492126464844,24820300
2018-08-28,54.754585814270406,54.80262122149349,54.538420373500095,54.5704460144043,19866800
2018-08-29,54.57044223280208,54.8746766379096,54.50639095543228,54.866668701171875,18107700
2018-08-30,54.40229959002652,54.48236673128677,54.21015188918554,54.346256256103516,20743000
2018-08-31,54.0100020858282,54.194147979043755,53.70576768428286,53.91392517089844,30945900
2018-09-04,53.241415102499786,53.465588504555996,53.17736381383599,53.45758056640625,25303400
2018-09-05,53.11330635462844,53.17735763585095,52.80907193122106,52.969200134277344,26850800
2018-09-06,52.88913927347655,53.017241851168336,52.56088710760878,52.809078216552734,25557900
2018-09-07,52.30467788077708,52.54486100480326,52.23261866778308,52.38473892211914,22989400
2018-09-10,52.80106501708905,52.83309065832084,52.64094291919657,52.704994201660156,15646700
2018-09-11,52.440782715212265,52.769040928298054,52.36072167317811,52.75302505493164,17652700
2018-09-12,52.80906192489698,53.10529446322084,52.76903446291715,52.97719192504883,19372500
2018-09-13,53.489602989009754,53.53764450674756,53.23340395805275,53.36951446533203,26009600
2018-09-14,53.52963456572346,53.59368584813226,53.32147095202811,53.4495735168457,21047500
2018-09-17,53.71377362462215,53.80985054690691,53.489600247557455,53.49760818481445,13679100
2018-09-18,53.88991058923482,54.138107773439806,53.88190876039352,54.058040618896484,20734400
2018-09-19,54.11407644131883,54.33024795531613,54.11407644131883,54.250186920166016,15330300
2018-09-20,54.81863929218734,54.98676933247008,54.674526956478324,54.9227180480957,24625300
2018-09-21,54.90670028697938,55.03479672881122,54.85865877655987,54.94672775268555,19003300
2018-09-24,54.95474257260421,54.97075844750541,54.698543548583984,54.698543548583984,20382700
2018-09-25,55.12286303691336,55.15488867288769,54.954733029247286,54.97074890136719,19623000
2018-09-26,54.94673235030675,55.34704369045889,54.93873052145545,54.994773864746094,26899900
2018-09-27,54.89068462850599,55.130873856744415,54.82663946147277,54.88268280029297,21555300
2018-09-28,54.3862945842264,54.658503341874074,54.322243308921365,54.434329986572266,37330500
2018-10-01,54.61046542615437,54.698534398579085,54.48236898970559,54.49837875366211,27922300
2018-10-02,54.08206577313841,54.26620557332136,54.018014491219795,54.218170166015625,18689200
2018-10-03,54.31423710978181,54.34626274845873,54.07405398210396,54.12208938598633,19372300
2018-10-04,53.77782579862506,53.801843502528236,53.241410050565726,53.489601135253906,38671500
2018-10-05,53.36150504060104,53.409540448733495,52.96920162156407,53.16935729980469,28116900
2018-10-08,52.592906597136114,52.92916666182422,52.4728119716714,52.913150787353516,24471300
2018-10-09,52.36072887749173,52.84910924184209,52.29667759174521,52.77705001831055,23011200
2018-10-10,52.584898966241454,52.584898966241454,51.54408701717234,51.65617370605469,64586200
2018-10-11,51.50405998015514,51.67219001489169,50.59134753272838,50.93561553955078,119275100
2018-10-12,51.32792605026427,51.35194375593716,50.58334663306991,51.1197624206543,66647600
2018-10-15,50.99166018378453,51.27187996961898,50.847547849157294,50.99966812133789,32702300
2018-10-16,51.66418136037611,51.97642372173344,51.58412031279384,51.872344970703125,35959100
2018-10-17,51.71222287703542,51.77627416597541,51.335935298114,51.57611846923828,26566600
2018-10-18,51.37595500854976,51.4400062878103,50.58334027956574,50.743465423583984,48286500
2018-10-19,51.01568349780457,51.31991794913894,50.99967067602905,51.03169631958008,31924100
2018-10-22,51.079729857303896,51.11976038320773,50.65540078528316,50.807518005371094,28641300
2018-10-23,49.974861095681916,50.54330546134038,49.67863158961168,50.3271369934082,54694300
2018-10-24,50.038917499117524,50.07094313930891,48.87000911933009,48.902034759521484,62942300
2018-10-25,49.30235108271954,49.77471557968734,49.11020027628282,49.518516540527344,47758100
2018-10-26,48.9100315587978,49.50249358788557,48.50171540330887,49.18224334716797,72008800
2018-10-29,49.71866959854585,49.822751407111,48.653842971061266,49.046146392822266,60675300
2018-10-30,49.15023047033878,49.64661572357985,49.078174300180116,49.63861083984375,50851500
2018-10-31,50.046927499922454,50.27910883385329,49.95886156159018,50.00689697265625,49348900
2018-11-01,50.43922790911227,50.65539639521872,50.24707712563995,50.64738845825195,42760200
2018-11-02,51.103753526432506,51.175806644682716,50.42322233077863,50.719451904296875,39087900
2018-11-05,50.7514775484971,50.847551426964245,50.56733467554611,50.719451904296875,23002700
2018-11-06,50.735453905208324,50.96763519493852,50.68741850328682,50.92760467529297,18973700
2018-11-07,51.39197359450708,51.64016467940623,51.22384050464216,51.60813903808594,34148400
2018-11-08,51.41599068534979,51.52006943719984,50.991658578248725,51.1037483215332,31336600
2018-11-09,50.76748275756836,50.8555517388455,50.527296570351766,50.76748275756836,27581700
2018-11-12,50.415216649007,50.43122947085372,49.870792922752464,49.93484115600586,31068900
2018-11-13,50.06294342273326,50.50328841233845,49.934843895066386,50.1510124206543,37193900
2018-11-14,50.50328548288897,50.543316010312836,49.91082329296198,50.1910400390625,51506100
2018-11-15,49.86277405756115,50.455236119520464,49.614583008660645,50.35115432739258,54666300
2018-11-16,50.02290893640926,50.46325083705181,49.94284788325003,50.40720748901367,30723600
2018-11-19,50.375181796877335,50.39920255610836,49.83876602214114,49.96686553955078,30409700
2018-11-20,49.29433200453318,49.5024955856402,48.98208968700542,49.1021842956543,41209700
2018-11-21,49.71065704077437,49.990873727343384,49.630596002935455,49.79071807861328,32720600
2018-11-23,49.36639332910213,49.62259233719454,49.36639332910213,49.462467193603516,13336500
2018-11-26,50.08695113613836,50.25508114975288,50.038912680477274,50.2070426940918,31007400
2018-11-27,49.91081840310779,50.046922793841226,49.76670607519405,50.01490020751953,38111400
2018-11-28,50.086961351739724,50.76748948133975,49.86278490039842,50.72745895385742,40600800
2018-11-29,50.431218108178214,50.639378637017884,50.303118616400084,50.471248626708984,31259700
2018-11-30,50.18303263874933,50.311132152562095,50.03091542051334,50.255088806152344,32068600
2018-12-03,51.03969988828215,51.03969988828215,50.72745750703871,50.91960525512695,43673900
2018-12-04,50.663390477546486,50.71142892670692,49.55052569878878,49.59856414794922,50079600
2018-12-06,48.757925700591606,49.17424683444929,48.22150688090058,49.13421630859375,78905500
2018-12-07,49.20627020859713,49.398420999633146,48.52574213802213,48.6378288269043,54090300
2018-12-10,48.42966873359868,48.5177346656119,47.765150422954164,48.26153564453125,61630500
2018-12-11,48.757926165167824,48.773935932355904,48.125433466570286,48.413658142089844,71163600
2018-12-12,49.174240847861306,49.462465485545444,49.12620544433594,49.12620544433594,45925600
2018-12-13,49.22228219389146,49.34237681801802,48.99010088278447,49.03813934326172,44498200
2018-12-14,48.50973290596185,48.71789347869351,48.36562056555784,48.4056510925293,50416200
2018-12-17,48.397648364680414,48.45369171576362,47.82119897738621,48.02135467529297,58508500
2018-12-18,48.246310896940564,48.408157578612375,47.9064356437016,48.06018829345703,48896500
2018-12-19,48.2625028865864,48.634748147642554,47.40472059693257,47.598934173583984,68491500
2018-12-20,47.663669962788575,47.80123764375591,47.21859079032043,47.40471649169922,97602600
2018-12-21,47.072927845820494,47.3480662875281,46.51456001719424,46.57929992675781,93622500
2018-12-24,46.579302978116694,46.76542559985147,45.99665610175115,46.03711700439453,47120300
2018-12-26,46.32843295562958,47.17812412170158,45.94000279648149,47.10529327392578,69827600
2018-12-27,46.5712113958051,47.24287414550781,46.21515111205218,47.24287414550781,76591200
2018-12-28,47.71221737271972,47.73649638066786,47.356157154822505,47.49372482299805,68541800
2018-12-31,47.760779309828415,47.793149267196675,47.404719039684664,47.56656265258789,62878800
2019-01-02,46.935356228410235,47.47753903413145,46.91917125237801,47.46944808959961,38723200
2019-01-03,47.35616870298972,47.38044462988913,46.959644404139624,47.04056930541992,35012600
2019-01-04,47.80932799951977,48.65092517235533,47.73649714844117,48.480987548828125,47001700
2019-01-07,48.545723943380025,48.89369011006352,48.40815319597493,48.66710662841797,30335900
2019-01-08,49.14456613297921,49.16884205927884,48.83705768965041,48.98271942138672,26444600
2019-01-09,49.42779177796772,49.638190312907355,49.29022101180159,49.532989501953125,34615300
2019-01-10,49.33877697409689,49.735298129325265,49.298312985753306,49.72720718383789,33699300
2019-01-11,49.346864388385875,49.4925260924865,49.24166358276461,49.387325286865234,40655600
2019-01-14,49.02317603576139,49.32259040061095,48.998897026146864,49.160743713378906,28319800
2019-01-15,49.29021627173664,49.49252384190252,49.12836959821023,49.41969299316406,35202700
2019-01-16,49.468258021782816,49.61391974900106,49.44397900926699,49.557273864746094,38473900
2019-01-17,49.265942365291245,49.824310170468216,49.24975738858006,49.735294342041016,28896000
2019-01-18,50.228924553489854,50.29366445933719,50.0428019546317,50.23701858520508,39380800
2019-01-22,49.711021827521684,49.77575865183466,49.363052521803915,49.46015930175781,36637900
2019-01-23,49.88096207471067,49.92142297789492,49.4844409017484,49.68674850463867,21725600
2019-01-24,49.711026800154286,49.889058487019156,49.573456018403476,49.7433967590332,21843800
2019-01-25,50.22083604100224,50.39886461676732,50.18846608651085,50.30984878540039,31128800
2019-01-28,49.90523012151869,50.08326177178933,49.83240235946458,50.03470993041992,28738200
2019-01-29,50.34222382654064,50.447424645782895,50.14801025390625,50.14801025390625,23933700
2019-01-30,50.39077195124066,50.90058791268369,50.261295224664345,50.698280334472656,30465700
2019-01-31,50.62545410052092,50.84394667535437,50.50406830773491,50.72256088256836,33012500
2019-02-01,50.73064722894183,50.843942065856325,50.57689458072514,50.70637130737305,22056000
2019-02-04,50.63353695158802,50.91676630685164,50.53643018506456,50.89249038696289,20260600
2019-02-05,51.21618968322213,51.32948143850809,51.143358828114195,51.28902053833008,29367100
2019-02-06,51.15954800191611,51.22428483011717,50.94914636458227,51.03007125854492,19675600
2019-02-07,50.63354065527786,50.71446245213852,50.245110473803074,50.350311279296875,33930700
2019-02-08,50.02661843604196,50.196556063390595,49.856680808693326,50.1884651184082,21440400
2019-02-11,50.1399040222168,50.24510481586427,50.026612284581816,50.1399040222168,22453000
2019-02-12,50.60926912235152,50.74683680633798,50.57689916601272,50.72256088256836,28176300
2019-02-13,50.90059641033038,51.02197912534015,50.730655670166016,50.730655670166016,22923500
2019-02-14,50.738739042059365,50.91676760405994,50.60116828959182,50.746829986572266,23166900
2019-02-15,51.25665089357452,51.48323440551758,50.746834904733824,51.48323440551758,29544700
2019-02-19,51.313294014527514,51.76646410103389,51.313294014527514,51.67744827270508,19126800
2019-02-20,51.742183791663734,52.03351027785023,51.73409284700483,51.8231086730957,27833100
2019-02-21,51.782654494844635,51.82311539732627,51.5884378411762,51.71791458129883,19709600
2019-02-22,51.87166746436142,52.00923515077317,51.80692755054248,51.887855529785156,19653800
2019-02-25,52.21154072510625,52.26009874555532,52.01732716512325,52.041603088378906,21208900
2019-02-26,52.130615442499355,52.413844818135445,52.10633952086445,52.29246520996094,23246200
2019-02-27,52.195361159838654,52.260101074030096,52.03351754829809,52.082069396972656,19933400
2019-02-28,52.04160533913351,52.16299113459938,51.952589500721075,52.00923538208008,27730700
2019-03-01,52.30864709973842,52.39766292835795,52.10633952086445,52.29246520996094,26191800
2019-03-04,52.34101910180169,52.365295024386725,51.887852083047484,52.09824752807617,22255100
2019-03-05,52.08206109100623,52.284368660137254,52.009227155671795,52.14680099487305,22315100
2019-03-06,52.23582200875393,52.25200389935976,51.9930504321029,52.01732635498047,14060100
2019-03-07,51.79074491673248,51.847390797027636,51.345668819998096,51.353759765625,29445800
2019-03-08,51.038161157947314,51.361854553222656,51.03007021220148,51.361854553222656,21427600
2019-03-11,51.39421680334036,51.823110976572174,51.39421680334036,51.806922912597656,16204800
2019-03-12,51.78264923815488,51.87975601164686,51.70981838629373,51.77455520629883,31559400
2019-03-13,51.968767976918194,52.26817922002342,51.968767976918194,52.219627380371094,17856300
2019-03-14,52.18726429914615,52.31674412051275,52.10634249776088,52.21154022216797,20861400
2019-03-15,52.57569610789529,52.79418558287298,52.54332615346572,52.77800369262695,44272000
2019-03-18,52.86702289137751,52.988408684736115,52.7780070545104,52.96412658691406,27734300
2019-03-19,53.279727585567834,53.31209754305587,52.95604035856365,53.069332122802734,32094800
2019-03-20,52.86701772743634,53.34446064768986,52.688986071091875,53.09360122680664,33136000
2019-03-21,52.73754393886699,53.10978918377748,52.7294560800636,53.06123733520508,34686500
2019-03-22,52.47858822879398,52.567604063356555,52.01732716512325,52.041603088378906,36194200
2019-03-25,52.0011453452985,52.15489491744026,51.87166552250779,52.114437103271484,26707900
2019-03-26,52.49477216372302,52.5514180381757,52.28437055549711,52.37338638305664,36734400
2019-03-27,52.51095104417098,52.57569094667477,52.041596011923886,52.39765930175781,21772300
2019-03-28,52.30055461631591,52.36529452521726,52.08206514119575,52.268184661865234,16531200
2019-03-29,52.49477310905523,52.51904903083822,52.25200154335061,52.48667907714844,23423900
2019-04-01,52.98841043675037,53.17452997530792,52.91557648875185,53.158348083496094,33228100
2019-04-02,53.08550276446212,53.19879450469192,52.94793510474548,53.17451858520508,18209100
2019-04-03,53.54677813383099,53.71671578980394,53.48203821519222,53.587242126464844,25471600
2019-04-04,53.40110786267463,53.514399615202926,53.37683194055249,53.473941802978516,23580500
2019-04-05,53.43347956383566,53.61151123046875,53.43347956383566,53.61151123046875,27828800
2019-04-08,53.60342257461871,53.64388656616211,53.47394891476874,53.64388656616211,21464100
2019-04-09,53.44967020233397,53.45775806107028,53.279726385863874,53.30400848388672,17074900
2019-04-10,53.376841114547126,53.52250284625263,53.312101195136115,53.50632095336914,25289300
2019-04-11,53.449666506810345,53.514400241915,53.28781673420487,53.39302062988281,16309400
2019-04-12,53.74907835405534,53.78954234112196,53.643880631194804,53.76526641845703,31507700
2019-04-15,53.805728858408315,53.821916924202036,53.67625520174924,53.789546966552734,11608000
2019-04-16,53.999949469618564,54.00803732870689,53.78954782849562,53.83000564575195,19958100
2019-04-17,54.097048776460404,54.11323684119874,53.8947411847953,53.98375701904297,23540000
2019-04-18,53.98374781867453,54.01611776869671,53.821904242500295,53.951377868652344,21794000
2019-04-22,53.781443929050766,53.951381547803415,53.74907397682115,53.86236572265625,21336700
2019-04-23,53.76526368138611,53.99184717997401,53.73289372816822,53.96757125854492,17741400
2019-04-24,53.684338943955225,53.7328969636746,53.49821941916688,53.59532928466797,26417500
2019-04-25,53.425383161017955,53.57104486598755,53.37683131734055,53.55486297607422,16020300
2019-04-26,53.65197015882918,53.781443793484165,53.571042191490584,53.77334976196289,17705700
2019-04-29,53.797642045603524,54.00803751350815,53.7571780542705,53.99185562133789,16992700
2019-04-30,53.97566530527356,54.11323916570819,53.797639803068634,54.02422332763672,36645900
2019-05-01,54.10514626903134,54.20225614185867,53.676255135102366,53.716712951660156,25870800
2019-05-02,53.765267786625145,53.78954370990782,53.49822028264019,53.63578796386719,21120700
2019-05-03,53.886652806508444,54.210346221923835,53.85428902151145,54.21034622192383,22117400
2019-05-06,53.02077029787527,53.66815705334054,53.004588407260584,53.59532928466797,24641100
2019-05-07,53.10978705800682,53.15834507857367,52.48668238849525,52.656620025634766,30661400
2019-05-08,52.67280123299298,52.91557281086342,52.57569754099496,52.72135925292969,31028300
2019-05-09,52.14679928281875,52.53522634539296,51.97686167120043,52.478580474853516,28991500
2019-05-10,52.47050369929571,52.88321299120065,52.17109235966608,52.86703109741211,34968000
2019-05-13,51.89594380464809,51.968777751762865,51.556068515280614,51.636993408203125,42253200
2019-05-14,52.009226458297476,52.29246199043274,51.9606746180169,52.15488815307617,32214000
2019-05-15,51.774560594358924,52.43003832932334,51.75028467020176,52.34102249145508,39054900
2019-05-16,52.53523441516636,52.931761743788606,52.52714655665898,52.761817932128906,27414300
2019-05-17,52.4381271579412,52.68898658125337,52.373387250655036,52.41384506225586,35566300
2019-05-20,52.20344924926758,52.381480906056225,52.07396943562589,52.20344924926758,27914500
2019-05-21,52.48668601789725,52.62425370881747,52.357206186015965,52.55142593383789,20838900
2019-05-22,52.292470643140746,52.46240828617889,52.28437661044236,52.34102249145508,22818000
2019-05-23,51.79073958823885,51.92021940069934,51.64507788618944,51.86356735229492,29106800
2019-05-24,52.41385344605826,52.43004151243783,52.227733900261704,52.42194747924805,23320000
2019-05-28,52.381479686405704,52.4704893387902,51.89593657049211,51.91212463378906,32637000
2019-05-29,51.531794031395066,51.58843991453978,51.33757736992098,51.58034896850586,32910400
2019-05-30,51.64507847931997,51.78264923815488,51.580341659314875,51.77455520629883,28874300
2019-05-31,51.08670993171792,51.361848358426585,51.03815500219217,51.30520248413086,34278600
2019-06-03,51.45896017132967,51.685543690708265,51.313298455452305,51.60462188720703,36735900
2019-06-04,51.96068073084123,52.24391012235956,51.82311305123771,52.19535827636719,34241600
2019-06-05,52.43003193347527,52.43812596518627,52.09824454663354,52.17917251586914,19015300
2019-06-06,52.38148428513334,52.50286390083083,52.24391043077996,52.38957214355469,28586900
2019-06-07,52.89129893871015,53.19071640650183,52.86702301476935,53.05314254760742,31020100
2019-06-10,53.190715089509986,53.34446466197421,53.14215706889275,53.19880294799805,21435800
2019-06-11,53.684332655043775,53.70052071769975,53.39301544054251,53.465843200683594,22255000
2019-06-12,53.25545166093633,53.328285608768944,53.04505619817123,53.069332122802734,17110500
2019-06-13,53.19880739881487,53.223083324185616,52.980317896539844,53.11788558959961,24194500
2019-06-14,52.802285630535,52.802285630535,52.67280579806556,52.72945785522461,37202100
2019-06-17,52.74267616672505,52.87494607643816,52.70960790090592,52.767478942871094,22615800
2019-06-18,53.19735297945286,53.494961060195735,53.180822000356784,53.47016143798828,34024300
2019-06-19,53.594170339967846,53.90004078228526,53.55283342807927,53.80084228515625,25092700
2019-06-20,54.420852988984244,54.44565261092796,54.098445289462674,54.27204895019531,32817400
2019-06-21,54.040584564208984,54.19765095970974,53.999247650740244,54.040584564208984,25032400
2019-06-24,54.19764926960318,54.26378580623977,54.139781376828,54.15631866455078,23238800
2019-06-25,54.21418368588288,54.23071466560283,53.83390808105469,53.83390808105469,24373000
2019-06-26,54.04058521074749,54.07365348049261,53.90004348754883,53.90004348754883,13170700
2019-06-27,54.04058675968954,54.123254282858035,54.007518488996595,54.032318115234375,14439800
2019-06-28,54.26379061369142,54.39606369868319,54.23072234244348,54.33819580078125,27667900
2019-07-01,54.88379514861591,54.88379514861591,54.46218266138046,54.59445571899414,25538600
2019-07-02,54.701924142261404,54.80112893781895,54.66885587707556,54.751529693603516,26045900
2019-07-03,55.04912998480221,55.15660342054607,55.01606802763265,55.12353515625,14359300
2019-07-05,54.64405548388434,54.73499163508055,54.36298469446085,54.70192337036133,21696200
2019-07-08,54.39605932386058,54.495257822498495,54.354722411343225,54.38779067993164,15839500
2019-07-09,54.007514610682115,54.18111828900768,53.98271498622522,54.15631866455078,11661800
2019-07-10,54.41259115857615,54.50352732183967,54.247256120166526,54.34645462036133,15051500
2019-07-11,54.45391850359959,54.47871812429073,54.18937870435024,54.32991409301758,14023800
2019-07-12,54.30511335409918,54.39604949951172,54.222439543996,54.39604949951172,14459500
2019-07-15,54.45392828154174,54.495258887739666,54.36299211792786,54.44565963745117,12363200
2019-07-16,54.28857915594555,54.39605259233988,54.17284338377208,54.222442626953125,23641400
2019-07-17,54.362985155114615,54.362985155114615,54.123244964213725,54.14804458618164,13318800
2019-07-18,53.94136666326034,54.31337356567383,53.883498782726555,54.31337356567383,18639700
2019-07-19,54.28858543069666,54.35472196733324,54.131519040093885,54.15631866455078,16908600
2019-07-22,54.23071860299048,54.28032416000578,54.12325145919088,54.21418762207031,15203900
2019-07-23,54.54486113765899,54.602729028529055,54.42911904879179,54.553123474121094,22078400
2019-07-24,54.40431477545611,54.59445571899414,54.39605243970015,54.59445571899414,11192500
2019-07-25,54.42912253802873,54.44565982626722,53.982716669629234,54.040584564208984,24288100
2019-07-26,54.18938149421259,54.23071209511689,54.123244964213725,54.14804458618164,16616500
2019-07-29,54.32993049186896,54.338199136970566,54.17285777057943,54.2637939453125,11655500
2019-07-30,53.652039149461274,53.685107418111954,53.51150373804139,53.635501861572266,24945300
2019-07-31,53.61069802085514,53.76777070781165,52.90801471188824,53.28002166748047,32619000
2019-08-01,53.346162363781055,53.792574529614754,52.91628748582675,53.131221771240234,38568600
2019-08-02,52.92454797060743,52.92454797060743,52.453339350135025,52.660011291503906,37778000
2019-08-05,51.899460380915365,51.899460380915365,51.114109474002866,51.3455810546875,54766700
2019-08-06,51.75065506417605,51.825057092384164,51.320780182933305,51.692787170410156,33907400
2019-08-07,51.47784192282025,51.990387398543014,51.329037888971186,51.89118576049805,41814700
2019-08-08,52.09786916163135,52.52774722598834,52.03173261931616,52.395477294921875,29156400
2019-08-09,52.23839494873097,52.27973185683564,51.907721758836914,52.03172302246094,23227400
2019-08-12,51.825053435844424,51.97385748176171,51.52744849757333,51.61838150024414,21906000
2019-08-13,51.519181137753584,52.24666725218967,51.46957873669083,52.10612869262695,30781900
2019-08-14,51.13890298566048,51.20503636356515,50.67595672607422,50.67595672607422,39692900
2019-08-15,50.9074308250611,51.006632467515814,50.642887855909606,50.84955978393555,40936100
2019-08-16,51.138903629276,51.51091373955735,51.138903629276,51.46131134033203,22856400
2019-08-19,51.93252501452597,51.95732463827332,51.7671868312287,51.775455474853516,22998600
2019-08-20,51.758921295392014,51.77545542906347,51.53571522117263,51.60184860229492,21710200
2019-08-21,52.163994720701986,52.163994720701986,51.96559143066406,51.96559143066406,25971800
2019-08-22,51.990387673395176,52.056524201483604,51.676245472101606,51.86638641357422,20505100
2019-08-23,51.742379341041364,52.08958663497221,51.21329975777737,51.22156524658203,34410500
2019-08-26,51.742386308695,51.75892044209388,51.46957783795877,51.643184661865234,27774800
2019-08-27,51.891191211200145,51.932524968597015,51.60184860229492,51.60184860229492,24511400
2019-08-28,51.4778473301043,51.77545542906347,51.32904328062471,51.60184860229492,25028400
2019-08-29,52.097865953486604,52.15573384766698,51.9159936268833,52.04826354980469,19046700
2019-08-30,52.412005095796694,52.42853607581359,52.023460840565605,52.25493240356445,33527300
2019-09-03,51.95732094988979,52.16399287594912,51.899453062878244,52.15572738647461,33998200
2019-09-04,52.6930686063141,52.89147186279297,52.626932085112536,52.89147186279297,25619300
2019-09-05,53.26349781252761,53.379233605620506,53.16429300110755,53.17256164550781,22265900
2019-09-06,53.3296222813466,53.478426311228354,53.28828537583035,53.346153259277344,21338300
2019-09-09,53.511499691903275,53.511499691903275,53.37922662730205,53.503231048583984,15965600
2019-09-10,53.40402865455591,53.643768864594364,53.29656151507404,53.59416961669922,19028800
2019-09-11,53.75123913084785,53.90831183448911,53.701639880067454,53.891780853271484,18413200
2019-09-12,53.93310887791155,54.280322538134506,53.858710005302704,54.20591735839844,30292200
2019-09-13,54.470454319673784,54.62752700750373,54.396055450992364,54.51179122924805,22132200
2019-09-16,54.17284808645242,54.20591635381925,53.990975769498405,54.024044036865234,31083600
2019-09-17,53.941377521688274,54.24725427015483,53.89177827328238,54.20591735839844,23554300
2019-09-18,54.073655531730275,54.21419095313247,53.82564665279763,54.13978576660156,17807600
2019-09-19,54.420844794612265,54.511780932797684,54.30510903821732,54.32164001464844,18972500
2019-09-20,54.38778422506449,54.47872037610829,54.13151305782828,54.1976432800293,35368700
2019-09-23,53.900040950347275,54.0984505594784,53.84217305779918,54.05711364746094,15457000
2019-09-24,54.189393670457875,54.238992925538554,53.817380335968636,53.85044860839844,32233100
2019-09-25,53.561092633094255,53.77603318420798,53.370951701892466,53.693359375,21342600
2019-09-26,53.982717017787216,54.02404762439504,53.80084468875575,53.891780853271484,25098000
2019-09-27,53.891772202179766,53.98270835209778,53.594164131016555,53.70989990234375,20607400
2019-09-30,53.709902832601884,53.93310574458835,53.6933655460092,53.90830612182617,25423400
2019-10-01,53.75122980040596,53.7925667069658,53.288286721142526,53.37922286987305,42550500
2019-10-02,52.68481176959492,52.7261455278262,52.16399758590271,52.288002014160156,43464100
2019-10-03,52.29627385492006,52.651749895290386,52.06480225786552,52.635215759277344,39571700
2019-10-04,52.67655027562709,53.073356907601585,52.643482005107934,53.04855728149414,18837500
2019-10-07,53.00722399228305,53.24696421107374,52.974155723436674,52.982418060302734,19228000
2019-10-08,52.70961115780477,52.75094806941457,52.44507132203279,52.48640823364258,27797800
2019-10-09,52.84188499513991,52.97415807640061,52.71788371180374,52.8666877746582,22989500
2019-10-10,52.84188033564047,53.263492861072365,52.80881522180474,53.23869323730469,25532400
2019-10-11,54.040576609147706,54.41258354709504,54.040576609147706,54.18938064575195,37665600
2019-10-14,53.933114437351875,54.07365616753437,53.900046165963516,53.966182708740234,12662000
2019-10-15,54.197642853279625,54.7680593767672,54.15631225312025,54.59445571899414,24932600
2019-10-16,54.57792303655716,54.801132263325,54.53659243291179,54.677127838134766,28518700
2019-10-17,54.95819504369376,54.999525639884936,54.66884933472595,54.809391021728516,26853900
2019-10-18,54.735000053055565,54.87553546938097,54.56966501115833,54.78459930419922,21446100
2019-10-21,55.148331807011985,55.18140006952677,55.04912701946764,55.08219528198242,29016200
2019-10-22,55.12353575749169,55.313676702486376,54.941663455442836,54.94993209838867,21293000
2019-10-23,55.05741378379019,55.247554779052734,54.99127723699206,55.247554779052734,14206200
2019-10-24,55.445941698788815,55.454210341472894,55.23926978157145,55.346736907958984,23429100
2019-10-25,55.18967160854096,55.44594277257308,55.18140296569675,55.404605865478516,17184200
2019-10-28,55.48728338304294,55.66914938786838,55.47901473964686,55.652618408203125,16490600
2019-10-29,55.43767971944364,55.660888948857824,55.412880095536984,55.63608932495117,15251900
2019-10-30,55.58648421716553,55.86756134033203,55.321944381487924,55.86756134033203,22592900
2019-10-31,55.69395610933269,55.735286712646484,55.47901552786912,55.735286712646484,22047900
2019-11-01,56.09076494428084,56.231300354003906,56.05769667602943,56.231300354003906,32338600
2019-11-04,56.61158512176461,56.65291572880423,56.40491316518376,56.52064895629883,20429900
2019-11-05,56.454510588365736,56.504109838058184,56.305706532161004,56.41317367553711,15727300
2019-11-06,56.4710418475506,56.52890974151947,56.305706809675954,56.38837432861328,16600200
2019-11-07,56.70250897365491,56.74384588344333,56.537173948755054,56.561973571777344,21271500
2019-11-08,56.36356513667317,56.528900146484375,56.239560725751595,56.528900146484375,10298800
2019-11-11,56.23130050061024,56.47104071571259,56.23130050061024,56.45450973510742,8544000
2019-11-12,56.44623700139234,56.59504104456634,56.36356949010163,56.479305267333984,18570100
2019-11-13,56.082497065032605,56.31397494594834,56.065966084245154,56.280906677246094,21006500
2019-11-14,55.99156213225281,56.15689715364281,55.933694244053626,56.12382888793945,17870900
2019-11-15,56.256102356136395,56.479305267333984,56.256102356136395,56.479305267333984,23494600
2019-11-18,56.413171418467876,56.59504373623339,56.32223525958512,56.54544448852539,20587500
2019-11-19,56.71077136362267,56.73557098391034,56.39663232810184,56.471031188964844,18664800
2019-11-20,56.16515653881469,56.29742327269903,55.95021600073619,56.11555099487305,20655200
2019-11-21,56.10730093316522,56.132100556997884,55.900628991723494,56.04116439819336,14293400
2019-11-22,56.264364782968535,56.30570169224393,56.06596149412567,56.19823455810547,14969300
2019-11-25,56.446246184813305,56.644649505615234,56.446246184813305,56.644649505615234,19329100
2019-11-26,56.55371200480473,56.661179141738785,56.512375094454015,56.61157989501953,24276000
2019-11-27,56.68597461949533,56.78517941280573,56.661174997949374,56.760379791259766,16942100
2019-11-29,56.396639433917656,56.49583792756706,56.33050290006671,56.36357116699219,11587200
2019-12-02,56.29743693575643,56.330505204034424,55.82622515026775,56.07423400878906,38855400
2019-12-03,55.57822188054827,55.900629608182626,55.40461189755083,55.86756134033203,28161500
2019-12-04,56.21476522830573,56.388368893479104,56.16516598314956,56.38010025024414,21762200
2019-12-05,56.41316799694408,56.41316799694408,56.18169644550958,56.27263259887695,21039700
2019-12-06,56.727315063290526,56.80171393256656,56.66944717370019,56.78518295288086,23179600
2019-12-09,56.68598265331608,56.77691881662357,56.487579345703125,56.487579345703125,21946200
2019-12-10,56.42970355555495,56.6281068354062,56.33049876206606,56.51237106323242,23419000
2019-12-11,56.5371738328649,56.86785018911371,56.52064285325957,56.80998229980469,16546800
2019-12-12,56.743842105366554,57.248122097000504,56.710773841162926,57.19025421142578,30690900
2019-12-13,57.50440045536906,57.851614119385744,57.372133689132404,57.587074279785156,46988400
2019-12-16,58.185634663742654,58.277595230797615,58.11039767879465,58.20235824584961,34004700
2019-12-17,57.93483964242843,58.01843842031544,57.867958068847656,57.867958068847656,28111100
2019-12-18,57.80107495630264,57.85959473708324,57.69239718576088,57.7927131652832,18590900
2019-12-19,57.675673603722004,57.80943674732208,57.62551561396084,57.7927131652832,25939200
2019-12-20,57.926490465864376,57.95156946687415,57.81781266876224,57.834529876708984,38587700
2019-12-23,57.88468438438182,57.95992776104821,57.83452638539018,57.92648696899414,21313800
2019-12-24,57.91811605994428,57.91811605994428,57.81780007775103,57.867958068847656,5947000
2019-12-26,57.97664438879487,58.13548655492013,57.90976280535488,58.1187629699707,8372000
2019-12-27,58.38627944912799,58.39464124110483,58.17727929695641,58.21908187866211,16281600
2019-12-30,58.31940265768508,58.32775807125562,57.76763920947107,57.78436279296875,24069000
2019-12-31,57.84288354753679,58.08532448688685,57.65896239505203,58.051883697509766,20142100
2020-01-02,58.486612198933024,58.65381617725392,58.386289811940486,58.63709259033203,24749300
2020-01-03,57.84288050972352,58.26923620098843,57.84288050972352,57.90975570678711,29921500
2020-01-06,57.817801060745836,58.16055796936337,57.8094392693616,58.13547897338867,22636400
2020-01-07,58.11876500950298,58.13548859503928,57.93485021585726,57.976646423339844,15107500
2020-01-08,57.90976287686044,58.302684207331986,57.90140746255427,58.14384841918945,14249500
2020-01-09,58.252508898801075,58.31102867244921,58.135469351504796,58.277587890625,13749100
2020-01-10,58.23581127205113,58.3361272730665,57.99337030596547,58.060245513916016,33832300
2020-01-13,58.1104096749095,58.39464684762705,57.99337008871061,58.3612060546875,16443000
2020-01-14,58.252529734691734,58.52004970679563,58.244167941700574,58.41972732543945,28826600
2020-01-15,58.36956932385099,58.51168791380447,58.34449032305675,58.41972732543945,12217900
2020-01-16,58.5116824119667,58.687241779197784,58.44480720886342,58.66216278076172,12883400
2020-01-17,58.821020826363736,58.87117883678102,58.69561942214017,58.837738037109375,18473700
2020-01-21,58.57019859501352,58.637080172177704,58.36119845000913,58.36956024169922,20026600
2020-01-22,58.63708315037637,58.653806734605936,58.44480657898635,58.486602783203125,14047000
2020-01-23,58.269235241725056,58.40299839000628,57.984998118894396,58.344478607177734,18720200
2020-01-24,58.58691732404898,58.58691732404898,57.99335772679856,58.09367370605469,24107500
2020-01-27,56.97344559114848,57.19916296032118,56.88984680175781,56.88984680175781,32766700
2020-01-28,57.14899926360523,57.466677182883465,57.065400482550764,57.42488098144531,18001700
2020-01-29,57.533565173208395,57.62552575607411,57.34964400747697,57.43324279785156,14916600
2020-01-30,56.97344102887187,57.40815852579966,56.83132246047031,57.383079528808594,26285300
2020-01-31,56.84803610372222,56.87311509914187,56.229397496718576,56.4133186340332,40101600
2020-02-03,56.572163807940896,56.83968376721281,56.51364401616826,56.54708480834961,35288000
2020-02-04,57.399813670145946,57.57537305955337,57.34128749549735,57.49176788330078,32540000
2020-02-05,58.04352569580078,58.0853282797964,57.85124273887128,58.04352569580078,28162100
2020-02-06,58.2190754497788,58.252516235814944,58.10203588774117,58.20235824584961,23422500
2020-02-07,57.859608239760256,57.893049033464344,57.63389085498171,57.65060806274414,22188200
2020-02-10,57.55865041654948,57.79272960626315,57.55865041654948,57.76765060424805,13957600
2020-02-11,58.16891476918232,58.27759253513953,58.04351342189172,58.160552978515625,16040600
2020-02-12,58.35285064008693,58.40300864040671,58.252528261268274,58.3612060546875,13218100
2020-02-13,57.83452520810105,58.11040695329705,57.76764362535436,57.95156478881836,20113100
2020-02-14,57.943198825845364,57.959922409417715,57.70075788947291,57.85123825073242,15005100
2020-02-18,57.43323787972509,57.60044182433513,57.366362680059396,57.483402252197266,29201900
2020-02-19,57.684040044867345,57.77600061896125,57.63388205106276,57.67567825317383,16232700
2020-02-20,57.449974932830585,57.575376326144784,57.00689553754293,57.33293533325195,24607700
2020-02-21,57.14900176933905,57.19915976453531,56.89819903700089,57.06540298461914,24361900
2020-02-24,54.766409622849146,55.201127196166574,54.758047829656675,54.78312683105469,51653500
2020-02-25,55.033926417032305,55.08408441692609,53.796642601493645,53.88024139404297,55520000
2020-02-26,54.34004583311855,54.699526391449425,53.90532827285245,53.94712448120117,64966000
2020-02-27,53.094404822591265,53.67124417673588,52.32528568373178,52.350364685058594,80201400
2020-02-28,51.21339333466388,52.1246340803187,50.72015287253715,52.032676696777344,122342000
2020-03-02,52.02431920216082,52.81015865202792,51.58959848869519,52.701480865478516,78735900
2020-03-03,53.14455734735176,53.729755210139494,51.873836065561356,52.275115966796875,77691700
2020-03-04,53.194715327320694,53.89695590946347,52.75163287192235,53.838436126708984,41681700
2020-03-05,52.634602710246526,52.97736286579933,52.174802968274165,52.40888214111328,46294000
2020-03-06,51.46420027292192,51.915638192414455,51.12979874306364,51.62303924560547,64277200
2020-03-09,48.17871720376301,49.16519820237038,47.451394359459556,47.618595123291016,68431000
2020-03-10,49.49124231658179,49.633360905504425,47.81087911558494,49.374202728271484,110061600
2020-03-11,48.10348401484485,48.22888221413724,46.55688071085385,46.85784149169922,77459000
2020-03-12,43.30483776551752,43.43859775657427,41.13959571778715,41.70807647705078,91385100
2020-03-13,44.40835892204889,44.558839312091344,41.6077576867618,44.2327995300293,73588700
2020-03-16,38.94926714053024,41.02254819574805,38.26374692021988,39.66822814941406,54122400
2020-03-17,40.22834765969705,41.716430884464366,39.59298861194018,41.599388122558594,55045400
2020-03-18,39.02451328027318,40.22835315097149,38.230311970349675,39.216793060302734,74919600
2020-03-19,39.17498512494898,40.713226219030645,38.84058363920078,39.827064514160156,65863000
2020-03-20,40.85535278625145,41.290073527304834,39.29203239046934,39.333831787109375,62803000
2020-03-23,39.57626787205859,39.81870880739992,38.614865922443855,38.874027252197266,61708000
2020-03-24,41.825113229450686,42.47719593201054,41.32351409433343,42.16787338256836,51118500
2020-03-25,42.63603526397441,44.232796457081236,42.034113745621404,43.538917541503906,60405600
2020-03-26,43.789716955653056,45.56203752229067,43.789716955653056,45.48679733276367,60511800
2020-03-27,43.83987233618827,44.92667571754249,43.505473994231814,44.19099426269531,53372400
2020-03-30,44.349825119006724,45.11894722401108,44.057226224710305,45.085506439208984,45987700
2020-03-31,44.38327328272642,45.09387253792303,44.14083233623749,44.69259262084961,64906600
2020-04-01,43.246313097317426,43.69775421219056,42.67783240208965,42.711273193359375,40960200
2020-04-02,42.77814951206145,43.72283109053294,42.64438954255932,43.547271728515625,38008700
2020-04-03,42.85339055955608,43.02895311420773,42.2932716725459,42.552433013916016,33029800
2020-04-06,44.09903586014807,44.976835936134066,43.96527587894153,44.809635162353516,42257500
2020-04-07,46.33115835090916,46.38968133524547,44.97683807806017,45.06044006347656,36678000
2020-04-08,45.18583510485642,45.62891762392045,44.809634169458455,45.42827606201172,35282900
2020-04-09,46.1305184677153,46.62375900385857,45.980038087936705,46.45655822753906,42218200
2020-04-13,46.31443423517396,46.389674416281906,45.66235160254205,46.01347351074219,33424700
2020-04-14,46.7491540653714,47.17551617590429,46.65719667418544,46.83275604248047,36915600
2020-04-15,45.520238987861205,45.72923916394037,45.24435722467369,45.36975860595703,30158700
2020-04-16,45.54531297642848,45.6121945561768,44.96011190998758,45.394832611083984,37284200
2020-04-17,46.48163201151842,46.65719456095107,46.080352106838006,46.59867477416992,36205100
2020-04-20,46.03019415119063,46.623753811385214,45.89643418284975,45.90479278564453,25077400
2020-04-21,45.22763940142183,45.578761375540836,44.868158822983474,45.01028060913086,35535300
2020-04-22,45.77939284377737,45.87135342282581,45.570392687427045,45.771034240722656,28732700
2020-04-23,45.8629968591041,46.523438147919606,45.52023671501204,45.6289176940918,34733400
2020-04-24,45.97167590262823,46.19739326562127,45.62055398080369,46.15559387207031,30445100
2020-04-27,46.464919204834096,46.874557751083145,46.38967901626536,46.76587677001953,30786900
2020-04-28,47.71891824880208,47.735635455268906,47.08355597402434,47.11699676513672,35115400
2020-04-29,48.103477529437896,48.46295805930513,47.994796553431925,48.29575729370117,34921800
2020-04-30,47.643671009819336,47.72726978613433,47.033387824182064,47.29254913330078,52183100
2020-05-01,46.590314329832836,46.657195910425266,46.07199483659868,46.26427459716797,32088300
2020-05-04,45.91315703721122,46.255920386662744,45.72923905129552,46.24755859375,23432000
2020-05-05,46.59031905175386,46.76587843496796,46.255920682168366,46.33115768432617,23459100
2020-05-06,46.69063136687907,46.72407215563916,46.03019332885742,46.03019332885742,22596000
2020-05-07,46.70735492187132,46.94979587315391,46.49835476161172,46.72407531738281,30628700
2020-05-08,47.30092504722408,47.526642448485745,47.22568485044024,47.51828384399414,20445800
2020-05-11,47.234030027759495,47.61023090473643,47.15878985236411,47.476470947265625,30772300
2020-05-12,47.6185975840731,47.66875877254151,46.87455749511719,46.87455749511719,59246700
2020-05-13,47.158796567169865,47.16715517047554,46.28935512526789,46.51507568359375,31920300
2020-05-14,45.43663628507331,46.138876993151996,45.152395922539334,46.071998596191406,41217500
2020-05-15,46.013480854369924,46.29772122957625,45.812839276363825,46.113800048828125,34086000
2020-05-18,47.28419429206598,48.086754089241765,47.259112105905444,47.97807312011719,39999500
2020-05-19,47.62695711307228,47.84431587459242,47.30927597938347,47.31763458251953,31462400
2020-05-20,48.22051270009856,48.53819380679331,48.11183173402869,48.30411148071289,32827600
2020-05-21,48.14528327281385,48.279043265118986,47.601881510211236,47.74400329589844,27554400
2020-05-22,47.50992174431104,47.64368172996526,47.300921567408224,47.6102409362793,27513100
2020-05-26,49.064876856506494,49.24879801947561,48.93947867282796,48.97291946411133,46679700
2020-05-27,49.58319530876084,49.60827430553138,49.048152261306186,49.56647491455078,33723400
2020-05-28,50.21019618268099,50.594755685629934,50.009554639483326,50.03463363647461,40630200
2020-05-29,49.95939663705432,49.992837427897776,49.3323961596415,49.85907745361328,47437100
2020-06-01,50.26871806289892,50.987679104770706,50.22691866980878,50.9709587097168,30195300
2020-06-02,51.28027468286372,51.54779460800552,51.20503450459952,51.44747543334961,31663000
2020-06-03,52.09955238821115,52.82687195097396,52.082831995044444,52.6763916015625,29773100
2020-06-04,52.342006420177285,52.768365390944595,52.30856562546502,52.450687408447266,26190300
2020-06-05,53.48732137823857,53.77156172772643,53.253242215986,53.35356140136719,31208000
2020-06-08,53.64616027081265,54.05580518229684,53.32848231941769,54.04744338989258,29644000
2020-06-09,53.11947903963178,53.529117548900494,53.04423885785538,53.34519958496094,30176500
2020-06-10,53.537487237495235,53.68796762324359,53.02752628458021,53.22816467285156,27492200
2020-06-11,51.81532163100609,51.98252240439577,50.268721652602856,50.37739944458008,54699700
2020-06-12,51.71500296304869,51.84040115253579,50.5278803302157,51.24684143066406,57668900
2020-06-15,50.29552929434456,51.58428903716601,50.13443553937678,51.45710754394531,30698700
2020-06-16,52.48302785251864,52.584771101777655,51.516455664299514,52.0930061340332,37029400
2020-06-17,52.49998810013286,52.58477684574337,52.13540781426743,52.288021087646484,26238300
2020-06-18,51.86408524200674,52.186275995296434,51.76234198520571,52.00822448730469,20035700
2020-06-19,52.60174005569116,52.61869780657372,51.67756365593321,51.75387191772461,32270800
2020-06-22,52.10149284378744,52.44063812658507,51.898003086620896,52.37281036376953,20743000
2020-06-23,52.98327781258089,53.085021076695,52.60173652920291,52.66108703613281,20897800
2020-06-24,52.05061729515932,52.16931830060965,51.16035651992198,51.31297302246094,34030900
2020-06-25,51.36384717869505,52.093010972868306,51.126441929225734,52.04214096069336,26357100
2020-06-26,51.914953266995575,51.96582650746016,51.21122456287936,51.287532806396484,32279300
2020-06-29,51.54189392330964,51.80473092019876,51.245138197507636,51.70298767089844,23749700
2020-06-30,51.33841223661489,51.80473903955159,51.253626721302794,51.6097297668457,32612900
2020-07-01,51.550373524367885,51.96583026564254,51.50798077142795,51.80473327636719,25243100
2020-07-02,52.52542687305445,52.78826390120962,52.29650210912707,52.37281036376953,20854100
2020-07-06,53.161328730287366,53.32242249950387,52.94936171241091,53.229156494140625,21537100
2020-07-07,52.74587209998597,52.97479686805745,52.43216181827024,52.449119567871094,17394200
2020-07-08,52.457588742056764,52.915438207647576,52.36432275080387,52.8900032043457,17363400
2020-07-09,52.81370160735185,52.82217886473293,51.93191805916214,52.288021087646484,26098200
2020-07-10,52.499981511794346,52.87304547694411,52.33888776689029,52.84761047363281,22008800
2020-07-13,53.14436194403556,53.441114424858625,52.432152755700734,52.508460998535156,20515500
2020-07-14,52.610212749745,53.33937980263487,52.55086224398513,53.280029296875,35121300
2020-07-15,54.085501159186734,54.2550754081372,53.73787540430018,53.88201141357422,28888600
2020-07-16,53.54286998780287,53.76331426318731,53.44112349052388,53.53438949584961,24677200
2020-07-17,53.6615661806472,53.856575431377124,53.52590743081944,53.84809494018555,19641800
2020-07-20,53.8480911720535,54.127889143321156,53.695477919241455,54.110931396484375,17996600
2020-07-21,54.39073896730604,54.53487498931836,54.18724920370975,54.22116470336914,21179700
2020-07-22,54.22116378561811,54.441608060952774,54.12789778031343,54.36530303955078,18023400
2020-07-23,54.23812105133105,54.45008806718354,53.797229270234666,53.93288803100586,16080700
2020-07-24,53.602211398248166,53.80569788955639,53.48351040592513,53.63612365722656,16017900
2020-07-27,54.15332643970698,54.43312118846402,54.10245643140186,54.3398551940918,16368200
2020-07-28,54.05158759516525,54.30595059486571,53.96680208483836,53.99223709106445,20470300
2020-07-29,54.23811902574812,54.65357255006184,54.12789527600046,54.560306549072266,20055900
2020-07-30,53.27154871364199,53.85657647719214,52.83065695955037,53.75483322143555,24664100
2020-07-31,53.42416294822355,53.43264343973348,52.2795424057302,52.61021041870117,36002300
2020-08-03,53.15283919742021,53.64460414774076,53.02566094894243,53.63612365722656,23609700
2020-08-04,53.39025298792107,53.93288803100586,53.36481474665399,53.93288803100586,16236800
2020-08-05,54.33985289288219,54.48399535817459,54.034623152898604,54.110931396484375,17901300
2020-08-06,53.89897057425118,54.25507682981439,53.75483456120026,54.1702880859375,17210500
2020-08-07,53.64461514117537,53.95832543294081,53.58526463285111,53.94984817504883,14988900
2020-08-10,53.99222898904792,54.13636498184672,53.81417750346374,54.12788772583008,10049000
2020-08-11,55.05206581343147,55.08598130740742,54.28050288009639,54.322898864746094,31465500
2020-08-12,55.408169730982095,55.75579869855547,55.331864719789394,55.52687072753906,28638500
2020-08-13,55.4590562257008,55.603192252026474,55.11990768767779,55.28099822998047,17783100
2020-08-14,54.890972276368956,55.060549756882715,54.78923225678016,54.94184875488281,10874100
2020-08-17,55.204687117539564,55.3827386249057,55.19620662612605,55.357303619384766,11429900
2020-08-18,55.56079298269425,55.63710447189165,55.16229395916993,55.32339096069336,23832500
2020-08-19,55.56926818523649,55.63709917612887,55.043587708899516,55.0775032043457,15591900
2020-08-20,54.56030751174382,54.9927220268051,54.50943749893185,54.89945602416992,19825800
2020-08-21,54.27202929861708,54.62813228517617,54.24659106074889,54.619651794433594,15926400
2020-08-24,55.4420937893981,55.45057428152472,55.11142575238142,55.34034729003906,14627700
2020-08-25,55.64557746438056,55.65405795607207,55.07750742672567,55.37425994873047,18507500
2020-08-26,55.399690313921795,55.76427380147574,55.331865792231206,55.696449279785156,19549800
2020-08-27,55.73036799585997,55.755803001553836,54.92488949280949,55.12837600708008,24413900
2020-08-28,55.4590515955644,55.543837105811534,55.162292606619715,55.518402099609375,15197300
2020-08-31,55.374258695374834,55.55231020454765,55.06902568858724,55.09446716308594,24929800
2020-09-01,55.12838237518669,55.26404437951773,54.90794132122936,55.15382385253906,23945500
2020-09-02,55.55230432115872,55.933848773594754,55.34033733715614,55.89145278930664,20748400
2020-09-03,55.713401799298985,55.76427180592634,54.39921036791293,54.62813186645508,43834300
2020-09-04,54.848583548250566,54.984239065897164,53.712437052952495,54.70444107055664,33992800
2020-09-08,54.03463363647461,54.49247995245919,53.83962436155597,54.03463363647461,26869600
2020-09-09,54.89945453411921,55.24708352881876,54.797708042536975,55.0435905456543,23374000
2020-09-10,55.34034325666027,55.42513523430631,54.39921569824219,54.39921569824219,30361000
2020-09-11,55.069023779368806,55.23012076867701,54.712920773369106,54.94184875488281,29958900
2020-09-14,55.40817269766832,55.49295820421732,55.19620569693606,55.23860168457031,14663300
2020-09-15,55.79818252272875,55.8236175238648,55.47599506047466,55.594696044921875,17678700
2020-09-16,55.75579301040817,55.976233999399575,55.49294957165919,55.594696044921875,18052600
2020-09-17,55.26404098851208,55.687975022953346,55.21317097436953,55.6710205078125,18149700
2020-09-18,55.50991619502317,55.53535119874509,55.035112208962964,55.22163772583008,27897500
2020-09-21,53.84809735951368,53.890493348656925,53.246111832254,53.822662353515625,39928700
2020-09-22,53.82266377340261,53.882014278537035,53.322421491298215,53.80570602416992,15810800
2020-09-23,54.12789445407721,54.16180995107839,53.29698418370714,53.3563346862793,18325800
2020-09-24,53.22067637469753,53.65308764479496,52.94935886515408,53.30546188354492,25234900
2020-09-25,52.84760813421181,53.500463575604684,52.68651116207955,53.4835090637207,24180700
2020-09-28,54.17028901165568,54.30595100417705,54.077023008977214,54.28899002075195,18102700
2020-09-29,54.28898382907802,54.45856130038936,54.02614683444432,54.22963333129883,16168300
2020-09-30,54.02615119226375,54.373773716233245,53.78026869056843,53.966800689697266,37083000
2020-10-01,54.263551620388384,54.32290212122441,53.958318625026145,54.2805061340332,33266700
2020-10-02,53.6191758053571,54.305950076140526,53.585260307806344,54.1702880859375,25285500
2020-10-05,54.61117973911194,55.009672256296554,54.594218757015966,54.99271774291992,14564100
2020-10-06,55.03511511988509,55.069024147495064,54.29746762933799,54.40768814086914,22901400
2020-10-07,54.789237922834715,54.950328460082716,54.67901093192173,54.8740234375,17055500
2020-10-08,55.1199024927243,55.2725189970148,55.06055198931797,55.255558013916016,13385000
2020-10-09,55.54383700842154,55.721888520244285,55.467525521229064,55.68797302246094,22181600
2020-10-12,55.815152519460156,56.05255452670642,55.76427604025057,56.01015853881836,9676100
2020-10-13,55.55230721460126,55.55230721460126,55.27251569737135,55.38273620605469,16260500
2020-10-14,55.560792003196845,55.65405800572726,55.23860447454985,55.28947448730469,13144000
2020-10-15,54.21267852065159,54.6874857629631,54.19572077260192,54.63661575317383,20631800
2020-10-16,54.814663313558306,55.12837030965443,54.772267329303645,54.890968322753906,15792600
2020-10-19,55.18772759430233,55.2555585899652,54.61965756024533,54.6874885559082,14736400
2020-10-20,55.085990405160565,55.26404192640122,54.950328406851426,54.95880889892578,23268000
2020-10-21,54.8740201386389,55.14533765048909,54.67900764478419,54.69596862792969,21699100
2020-10-22,54.63661752107471,54.83162354405647,54.34833902926214,54.73835754394531,20533700
2020-10-23,55.06902568858724,55.09446716308594,54.75531865901975,55.09446716308594,19334200
2020-10-26,54.39921469836485,54.467039223027484,53.771787712658885,54.10245895385742,17745700
2020-10-27,54.00918818024146,54.03462318333121,53.60221195900797,53.67852020263672,19616900
2020-10-28,52.491510383340305,52.60173413448931,52.0336608641305,52.076053619384766,36132600
2020-10-29,52.10996674535513,52.49150799399605,51.83864924284598,52.32193374633789,30898400
2020-10-30,52.09299851872314,52.169306753102035,51.69450283639701,52.05060577392578,35889900
2020-11-02,52.635653393733,52.77131216085664,52.3728131173984,52.72891616821289,24388600
2020-11-03,53.76330567222909,54.30594386792762,53.695477919241455,54.110931396484375,26474500
2020-11-04,54.348338059424826,55.17077106279084,54.12789380029939,54.70444107055664,26490200
2020-11-05,55.96776860073056,56.120385099777906,55.679490116432476,56.018638610839844,28528300
2020-11-06,56.23061036591782,56.37474638589475,56.0440783547853,56.13734436035156,21980100
2020-11-09,58.80813910420776,58.82509362203818,57.756784343253564,57.773738861083984,43606500
2020-11-10,58.27396955877204,58.6046375560117,58.12135306245224,58.290924072265625,37172600
2020-11-11,58.706380469283815,58.82508147575033,58.545289942633374,58.782691955566406,16643200
2020-11-12,58.29092167374534,58.47745365809638,57.790682687275826,57.92633819580078,24076600
2020-11-13,58.29092791393753,58.85052392689684,58.26549290766117,58.81660842895508,21594600
2020-11-16,59.41011228870499,59.46946279174186,59.10487928202397,59.427066802978516,20294600
2020-11-17,59.21509743097912,59.53729140778181,59.06248740245501,59.367713928222656,18574500
2020-11-18,59.46098150822741,59.647513506350066,59.05400848388672,59.05400848388672,15018000
2020-11-19,59.04552933166579,59.511859337548856,58.943782838913194,59.46946334838867,24048000
2020-11-20,59.4525159241906,59.723833468501454,59.393165413520116,59.64752197265625,18571900
2020-11-23,59.859480975949836,59.9357924615576,59.35924194865312,59.57120895385742,14340300
2020-11-24,60.122325702566,60.520818246853835,60.05449470700731,60.46146774291992,23399300
2020-11-25,60.10537194413792,60.537786506902236,59.99515141464608,60.385169982910156,19214900
2020-11-27,60.52082680271712,60.851494866912766,60.51235277861413,60.80062484741211,11839100
2020-11-30,60.588648466398936,60.6479989695727,59.427066940032866,59.477943420410156,46146500
2020-12-01,60.486897650197285,60.92779261544281,60.45298862399615,60.876922607421875,29860500
2020-12-02,60.580162072403496,60.944745547439915,60.53777255639218,60.88539505004883,20864700
2020-12-03,61.09736880120846,61.275420313096305,60.88540179152487,60.98714828491211,16572700
2020-12-04,61.33476746048701,61.521299453795685,61.30933245571208,61.50434494018555,18956100
2020-12-07,61.06344748316892,61.23302495598443,60.85996098450946,61.00409698486328,19537700
2020-12-08,60.85996525301262,61.24998376476409,60.85996525301262,61.216068267822266,12428100
2020-12-09,61.58912571953542,61.58912571953542,60.910828790230305,61.30085372924805,18355000
2020-12-10,60.97019329556542,61.52130234147515,60.97019329556542,61.38564682006836,20871300
2020-12-11,61.01257233904863,61.20758479918862,60.834520859121824,61.19910430908203,21812000
2020-12-14,61.60490887300686,61.69908032468696,61.1939848397844,61.236785888671875,26176400
2020-12-15,61.485050521301176,61.90453734303908,61.39087907722461,61.86173629760742,24075700
2020-12-16,61.95590512463274,62.16992993730818,61.76756224443533,62.1014404296875,15642300
2020-12-17,62.640775512085206,62.73494694452552,62.47812110911246,62.538047790527344,18633100
2020-12-18,62.49524855742813,62.51236766946579,62.11856277740677,62.21273422241211,27367900
2020-12-21,60.68886672930655,61.56209149849372,60.50052387589292,61.41654968261719,31488000
2020-12-22,61.28814836571627,61.35663788020188,61.07412353158844,61.26246643066406,20355000
2020-12-23,61.78467474696877,62.01582517758454,61.733310887506704,61.921653747558594,13577300
2020-12-24,61.89597424277366,62.01582760722622,61.80180280905829,61.94733810424805,7252900
2020-12-28,62.59797254535595,62.623654474955,62.366822115928095,62.452430725097656,11142200
2020-12-29,63.18012688590823,63.231490750515924,62.76919637448999,62.85480499267578,17541500
2020-12-30,63.18867633725016,63.351337266262874,62.89760576061498,62.940406799316406,15147100
2020-12-31,62.871932875916904,62.880489165977195,62.31546704059905,62.461002349853516,34218500
2021-01-04,63.68523822115607,63.710920159878214,62.538068081430055,62.78633117675781,26703400
2021-01-05,62.99178575247804,63.59105262790302,62.940415354927985,63.436954498291016,19748500
2021-01-06,63.60816786682637,64.48138610412,63.53967836897487,64.16462707519531,25426900
2021-01-07,64.07903326869315,64.32730285710808,64.01910657711159,64.2331314086914,18783700
2021-01-08,64.70398127033346,64.8323974609375,64.16463457610026,64.8323974609375,25272200
2021-01-11,63.650969879716115,64.17319087867969,63.633850770749916,63.98484802246094,23190200
2021-01-12,63.93349131074553,64.31873335497072,63.75371125467252,64.27593231201172,20914000
2021-01-13,64.17320486115534,64.34442864571524,64.05335147772317,64.1903305053711,15580700
2021-01-14,64.38722802698305,64.84952243605208,64.37866520509677,64.70398712158203,22607500
2021-01-15,63.87356285749354,64.00197904585391,63.32565988324004,63.693782806396484,27355900
2021-01-19,64.18176408668526,64.22456513178713,63.8906869350044,64.15608215332031,20162300
2021-01-20,64.25025501968432,64.60125233597785,64.13040164031392,64.59268951416016,14419000
2021-01-21,64.6354954059447,64.69542209406693,64.24169052235303,64.64405822753906,20536300
2021-01-22,64.08759923485444,64.4471594019835,64.06191729884804,64.33586883544922,18854700
2021-01-25,63.84788036000183,64.26736714217547,63.471194619223034,64.25880432128906,21748100
2021-01-26,64.35298156738281,64.43859018942133,64.1218376347269,64.35298156738281,14175200
2021-01-27,63.1715665002422,63.54825227260564,62.64934541819986,62.880489349365234,31245200
2021-01-28,63.043153039070226,63.642419947009905,62.983226348276254,63.282859802246094,26658600
2021-01-29,62.52949211321089,62.71783499960766,61.63914807939292,61.973026275634766,42149500
2021-02-01,62.73494859366223,62.77775616644891,62.435315178711214,62.709266662597656,23243900
2021-02-02,63.05171425700295,63.39415528062221,62.89761612295025,63.3427848815918,20388500
2021-02-03,63.368463384292625,63.531124331296404,63.18868332621845,63.49687957763672,11345800
2021-02-04,63.25716860682127,63.565364837646484,63.19724192480072,63.565364837646484,10500300
2021-02-05,63.87356648992743,63.99341986414142,63.62529692005015,63.95917510986328,10955600
2021-02-08,64.42146176069137,64.57555987068199,64.23311890053414,64.40434265136719,16405600
2021-02-09,64.49852341131063,64.79816341607594,64.43004042565441,64.75535583496094,16337600
2021-02-10,64.95225396510355,65.00361783121653,64.26737193650797,64.53276062011719,15402800
2021-02-11,64.88377460565972,64.97794606261076,64.63550499474518,64.9693832397461,12314100
2021-02-12,64.78959352283853,65.3631784706711,64.78103070124605,65.32893371582031,11946800
2021-02-16,65.91108762309489,66.06518576851396,65.67994367072616,65.79979705810547,20225600
2021-02-17,65.32037933553681,65.51727851728668,65.07210975424925,65.41455078125,19198800
2021-02-18,64.9351276408016,65.13203334470074,64.62693138431887,65.08922576904297,19191700
2021-02-19,65.35461079649566,65.56863559978235,65.18339356647377,65.2775650024414,14962300
2021-02-22,65.08066918292631,65.50871885443904,65.03786813468682,65.11491394042969,19515800
2021-02-23,65.03785510463159,65.38029607953911,64.46427022728452,65.1748275756836,25014500
2021-02-24,64.77247274217784,65.44878540561704,64.60981179370769,65.38030242919922,21877600
2021-02-25,65.49159435239835,65.64569248272358,64.15608157725909,64.26737213134766,36921800
2021-02-26,64.08758055822837,64.08758055822837,63.31709004497665,63.35989761352539,48798100
2021-03-01,64.12183896027926,64.60125247882092,64.08759420445209,64.54988861083984,24268100
2021-03-02,64.49850338556263,64.70397187329615,64.30160424921529,64.48138427734375,22204900
2021-03-03,64.28449225676135,64.55845029856602,63.99342163462273,64.08759307861328,20856100
2021-03-04,64.14751171589866,64.41290037118763,63.11163249354031,63.47975540161133,34648600
2021-03-05,63.873563109985305,63.99341647785712,62.974656319428,63.890682220458984,29694200
2021-03-08,63.625294690177135,64.1218338125295,63.47119656708566,63.6681022644043,25080900
2021-03-09,64.36153949787796,64.6526100969928,64.25880524032753,64.52420043945312,19060200
2021-03-10,64.80671302840659,64.88376536016898,64.48996047427008,64.79815673828125,19467400
2021-03-11,65.00362198685764,65.25189157480729,64.84952384714819,65.14059448242188,15485300
2021-03-12,64.78957976439388,65.32891984284366,64.7638978365893,65.30323791503906,16342500
2021-03-15,65.20907895143418,65.38885901193429,64.82383689772237,65.3546142578125,17320100
2021-03-16,65.5087129095897,65.56008330694279,65.3546147805686,65.46591186523438,16662600
2021-03-17,65.24332084955888,65.92820283897615,65.1577122337614,65.85115051269531,16305000
2021-03-18,65.52583595322848,65.97100467967525,65.24332163931021,65.25188446044922,23176300
2021-03-19,65.2433206401225,65.5001530182092,64.86663489400033,65.4316635131836,31465200
2021-03-22,65.32036756095476,65.65424570592815,65.26899717067707,65.49158477783203,27978200
2021-03-23,65.04641602700845,65.14058092412975,64.49850656423432,64.58412170410156,22514200
2021-03-24,64.40434615028362,64.71253585548975,64.25024803192126,64.25880432128906,20717000
2021-03-25,64.20745152302868,64.77248023156079,64.06191620047454,64.73823547363281,25183000
2021-03-26,64.96080177490099,65.59431985468194,64.95224548601186,65.57719421386719,27419100
2021-03-29,65.18339452391182,65.4316640831533,64.99505164921008,65.32037353515625,18381600
2021-03-30,64.96936780764028,65.2946831525047,64.90087830403138,65.23475646972656,15377400
2021-03-31,64.96081153919867,65.2604515148317,64.90944767207037,64.95225524902344,32191600
2021-04-01,65.2861387505485,65.85972375179512,65.24333117011885,65.79979705810547,26312600
2021-04-05,66.3391278879978,66.81854790100655,66.22783733880016,66.75862121582031,20340500
2021-04-06,65.96246417761795,66.15080056712141,65.88541183196259,66.0480728149414,18995900
2021-04-07,66.06516709327808,66.27919187188648,66.01380323649778,66.18502044677734,14349400
2021-04-08,66.48468361903053,66.66446371216827,66.3648236920852,66.56172943115234,15502500
2021-04-09,66.51034032984666,66.81853652447921,66.51034032984666,66.76716613769531,16330500
2021-04-12,66.49321928039625,66.55314595951607,66.29632013393889,66.3990478515625,13729500
2021-04-13,66.4932322237377,66.80142849963725,66.45043117690243,66.78430938720703,12712500
2021-04-14,66.81855135947447,67.07537722434337,66.7757437829034,66.8356704711914,13079200
2021-04-15,67.25516421559263,67.4178251854916,67.19523752113298,67.39214324951172,20480100
2021-04-16,67.64896883790702,67.89723843713378,67.54624109444754,67.88011932373047,17058700
2021-04-19,67.94859677785,67.99139781951996,67.58047385559145,67.76025390625,15206800
2021-04-20,66.98119970113679,67.05825202566673,66.39049569349382,66.54459381103516,29570100
2021-04-21,66.416185206987,67.25515886264674,66.39905956335025,67.22947692871094,15615600
2021-04-22,67.38357512538236,67.44350181512708,66.8955987855985,67.00688934326172,22677800
2021-04-23,67.24660369176136,67.82875148623442,67.22947804783954,67.6917724609375,18607900
2021-04-26,67.71745923811645,67.82875633700947,67.63185060694327,67.7431411743164,14052100
2021-04-27,67.40925650060716,67.57191745635997,67.32364787761277,67.52055358886719,13612200
2021-04-28,67.46918481058972,67.85443342059774,67.40925811990218,67.6917724609375,14288600
2021-04-29,67.92291500513103,67.95715976075114,67.29796617674214,67.71745300292969,16411000
2021-04-30,67.30653130798069,67.41782186892522,66.63021205719579,66.86991882324219,28951400
2021-05-03,67.41782013313811,67.68320882706807,67.26372199728729,67.60616302490234,21382200
2021-05-04,66.8699190360802,67.04113628908131,66.27065211905685,66.60453033447266,29144900
2021-05-05,67.33221333342608,67.65752872613889,67.17811519340012,67.51199340820312,17680000
2021-05-06,67.59759374331956,68.09413285933542,67.3835689379526,68.06845092773438,21533100
2021-05-07,68.18831378317664,68.8731893367256,68.11982426836586,68.83895111083984,23316000
2021-05-10,69.06153696874573,69.06153696874573,68.41946241931926,68.47083282470703,16927500
2021-05-11,67.22947366346102,67.72601280050135,67.13530222259065,67.57191467285156,34624600
2021-05-12,67.10961758339654,67.40925100520954,66.35625261833547,66.49322509765625,32608200
2021-05-13,66.51034789812117,67.135296646699,66.4846659675657,66.98976135253906,36208800
2021-05-14,67.640416332424,68.17975661032958,67.59760874924031,68.11126708984375,18601700
2021-05-17,67.71745389442384,67.99140541147196,67.65752720417956,67.98284912109375,16699500
2021-05-18,68.5221846926437,68.54786662507776,68.12837982177734,68.12837982177734,16526900
2021-05-19,67.28083657513577,67.79450134769989,66.96408403444264,67.52910614013672,30391700
2021-05-20,67.96573246355588,68.53076121615393,67.94005052598692,68.41946411132812,21650300
2021-05-21,68.64204994393977,68.66773188081824,68.28248976460104,68.51363372802734,26751600
2021-05-24,68.70196915988633,69.01872825377733,68.65060529172214,68.93311309814453,12267900
2021-05-25,69.1471326266968,69.20705931213705,68.83894290980331,68.95023345947266,14338900
2021-05-26,68.87318779951127,69.02728593863634,68.78757917366835,68.90743255615234,12732000
2021-05-27,69.01871615689879,69.16425144553567,68.8303732979484,69.03583526611328,16211200
2021-05-28,69.20706550676674,69.47246073591629,69.1642644599177,69.1985092163086,21449500
2021-06-01,69.77210805562272,69.7892271714605,69.36117742878797,69.44679260253906,27524200
2021-06-02,69.57518321905486,69.78065174188264,69.48101831049081,69.67791748046875,13561200
2021-06-03,69.3098130557832,69.42110363673741,69.13003294892451,69.33549499511719,16987600
2021-06-04,69.7977770320487,69.97755710679928,69.68648647097058,69.92619323730469,13335200
2021-06-07,70.08884277363993,70.19157049588262,70.00322762974642,70.1573257446289,16738700
2021-06-08,70.22582038111997,70.29430988863446,70.00323274745739,70.12309265136719,13218700
2021-06-09,70.09740784239803,70.14877824147187,69.86626390688312,69.93475341796875,20203600
2021-06-10,70.0059033284049,70.24888793136073,69.9278039720979,70.12739562988281,16555200
2021-06-11,70.21417512590307,70.34434070789405,70.02325677787195,70.29227447509766,12864700
2021-06-14,70.23154935162854,70.431147671814,70.18815639742098,70.41378784179688,17044400
2021-06-15,70.47452382537074,70.52659006623082,70.35303151614102,70.50055694580078,17729200
2021-06-16,70.56129183291667,70.63939780256882,69.83233809394048,70.06664276123047,21706700
2021-06-17,69.61539387942426,69.76291930088803,69.25091697198414,69.58068084716797,27756300
2021-06-18,68.32235888914865,68.4959174143857,68.06201448045974,68.1401138305664,36755100
2021-06-21,68.4438577528195,69.07735238951157,68.33971865517803,69.03396606445312,20228000
2021-06-22,68.834369107577,69.20752593859967,68.68684368203722,69.04264068603516,14010200
2021-06-23,68.9645440706829,69.01661031216038,68.49592803488257,68.60006713867188,17074600
2021-06-24,69.11207234085167,69.29431081434258,69.06867939061517,69.25959777832031,19833300
2021-06-25,69.41580067344374,69.46787353605166,69.27695515510294,69.4071273803711,12418800
2021-06-28,69.16412257972296,69.2161954321239,68.86907177306114,68.96453094482422,26952900
2021-06-29,69.10337246856012,69.1467654062641,68.89510093341308,68.98188018798828,9357500
2021-06-30,68.348389814362,68.60872759387023,68.16615138245629,68.45252227783203,33578500
2021-07-01,68.4612186576189,68.66081696200274,68.29633338968591,68.61742401123047,28075400
2021-07-02,68.62609793131404,68.86908254441164,68.45253276421994,68.85172271728516,13712600
2021-07-06,68.88644383154246,68.90380366070536,68.15748990673853,68.40047454833984,21289800
2021-07-07,68.69552886975805,68.86040751414728,68.40915128936967,68.77362823486328,21686400
2021-07-08,67.6715143826637,68.00995819094392,67.47191609070738,67.88846588134766,24175500
2021-07-09,68.60006440941584,69.0860336327629,68.53063834298507,69.04264068603516,35200100
2021-07-12,69.0599870406328,69.37239765779111,68.99924089956497,69.33768463134766,11995800
2021-07-13,69.0860255749674,69.24223089580066,68.86907410830084,68.97321319580078,15689500
2021-07-14,69.26827820249929,69.27695811677741,69.04264677711075,69.12943267822266,14023600
2021-07-15,68.46990203857422,68.64346060878115,68.20955756242876,68.46990203857422,21637900
2021-07-16,68.42649644862865,68.46988939358413,67.84506806289481,67.96656036376953,23034100
2021-07-19,66.89916208688481,67.02066101936892,66.36980651231659,66.73428344726562,44844800
2021-07-20,66.57807839476203,67.35042521687488,66.49129911760537,67.22025299072266,30309900
2021-07-21,67.69755487201415,68.28766327750084,67.66284183394612,68.24427032470703,22928600
2021-07-22,68.49593325048797,68.53064628772762,68.1054231680029,68.27030181884766,15874000
2021-07-23,68.72155599189914,68.87776132930709,68.58270386049917,68.74758911132812,16550600
2021-07-26,68.61741669325316,68.8690812150562,68.61741669325316,68.84304809570312,14870900
2021-07-27,68.53064035931797,68.61741963449262,68.23558287872302,68.56535339355469,20952500
2021-07-28,68.5740349961265,68.99058483660932,68.46122258681255,68.86041259765625,19700600
2021-07-29,69.43314379885896,69.52860296637027,69.32032480770953,69.33768463134766,23670000
2021-07-30,69.06865944256349,69.28561088941788,68.8430347048345,68.98188018798828,23997100
2021-08-02,69.54597678250582,69.66746910065166,69.19885303601706,69.32902526855469,25364000
2021-08-03,69.62407015519561,69.84102162983736,69.33769261966845,69.82366180419922,19028100
2021-08-04,69.86705145611951,69.98854374652886,69.58935384649338,69.61538696289062,12852000
2021-08-05,69.97119536991222,70.04062143888609,69.87573618028175,69.95384216308594,11868900
2021-08-06,69.79763580605206,69.87573516688923,69.58068430928088,69.69349670410156,10892500
2021-08-09,69.71084818474732,69.75423450640618,69.58067597810381,69.65877532958984,7897000
2021-08-10,69.65878945652746,69.81499481201172,69.61540312606976,69.81499481201172,10438200
2021-08-11,70.23152832989078,70.33566741631682,70.08400292307883,70.29227447509766,14996100
2021-08-12,70.14475759308289,70.25756998479642,70.00590546097325,70.23153686523438,12443200
2021-08-13,70.45716950207691,70.68279428945105,70.39642334842476,70.6567611694336,14590400
2021-08-16,70.11003603947702,70.30095438750814,69.88440466263722,70.29227447509766,19192300
2021-08-17,69.63275146484375,69.78895680940497,69.32902068953982,69.63275146484375,23555000
2021-08-18,69.61540356692551,69.88442132830514,69.35505909919145,69.36373901367188,16384700
2021-08-19,68.46121013590687,68.86040007415066,68.4264971037769,68.67816162109375,30515300
2021-08-20,68.47856472642628,68.9645338974202,68.40045875489746,68.94717407226562,15774200
2021-08-23,69.32033874432949,69.66746245771931,69.29430562447124,69.58936309814453,22524800
2021-08-24,69.56334175393211,69.84971274168385,69.4939156753349,69.73690032958984,13722900
2021-08-25,69.66746500414375,69.83235026371833,69.55465260702314,69.76292419433594,12891400
2021-08-26,69.53729064305956,69.63274983031923,69.29430602852011,69.39844512939453,16927900
2021-08-27,69.41579522317235,70.09268279641881,69.38976210432962,70.03193664550781,24935800
2021-08-30,70.00590748862697,70.11872650444226,69.91044830024524,70.01458740234375,8142000
2021-08-31,70.13607899836997,70.14475891199854,69.8497014361347,69.97987365722656,18738400
2021-09-01,70.51791361820572,70.80428455095769,70.4745206722076,70.61337280273438,30472100
2021-09-02,70.90843730029141,71.0559627517525,70.82165801242225,70.8997573852539,13827400
2021-09-03,70.98654334400065,71.31630728647005,70.8910841410267,71.2208480834961,16303200
2021-09-07,71.33364196083916,71.41174793426659,71.22950949071398,71.27289581298828,13967800
2021-09-08,70.96918491482846,71.09067724449622,70.59602801061024,70.70884704589844,22764200
2021-09-09,70.6827852248495,70.95180954580913,70.52657990394283,70.58732604980469,18963300
2021-09-10,71.09066486809938,71.14273772948819,70.41377725755325,70.43113708496094,26709900
2021-09-13,71.116699723214,71.12537963712958,70.74354287485694,70.98653411865234,22335000
2021-09-14,71.19481165978462,71.20349157442598,70.62205646848437,70.69148254394531,19177500
2021-09-15,70.62205969157144,70.90843730029141,70.48321415514782,70.8997573852539,26233800
2021-09-16,70.59600791416307,70.80427947418585,70.40508955879488,70.78692626953125,25765500
2021-09-17,70.35302465172666,70.47451694910227,69.62407086747308,69.8583755493164,37070600
2021-09-20,68.33104206766542,68.73023203013622,67.9752450531991,68.56535339355469,45028000
2021-09-21,69.49390543797665,69.60671783345192,69.14678171696177,69.24224090576172,37472300
2021-09-22,69.5806831845804,70.1187252713763,69.52861694486387,69.58936309814453,28718400
2021-09-23,70.13607352777211,70.48319721666344,70.09268058384806,70.34434509277344,31257800
2021-09-24,69.61539601587631,69.85838062829345,69.57200306901578,69.68482208251953,20066300
2021-09-27,69.48522836601687,69.71085978702952,69.39844908742263,69.64143371582031,15526500
2021-09-28,68.59137289591317,68.62608592325797,67.89712559068309,68.12275695800781,48064900
2021-09-29,68.30500414775393,68.3483970927094,67.89713430017432,67.96656036376953,31733200
2021-09-30,68.03600705799784,68.14013956413305,67.53267787555818,67.69756317138672,39506300
2021-10-01,67.73225353932384,68.01862445616456,67.25495764319994,67.86241912841797,44524800
2021-10-04,67.65414687993956,67.74092614540143,66.9078332794671,67.15081787109375,32751400
2021-10-05,67.2983604777903,67.85375580899847,67.22025449202077,67.61077117919922,25903300
2021-10-06,66.5173331467375,67.19422078696829,66.32641476188583,67.15950775146484,36917200
2021-10-07,67.52397807660222,67.95788104662708,67.51530478420213,67.68018341064453,19908700
2021-10-08,67.85373958845302,67.90580581929646,67.55000225297825,67.67150115966797,23628700
2021-10-11,67.8277084774598,68.04465994016277,67.44587178443592,67.45455169677734,23542500
2021-10-12,67.57605133307763,67.72357675475462,67.3677731392389,67.48926544189453,18697400
2021-10-13,67.84507526341271,68.2442652402012,67.68886991416203,68.15748596191406,23073600
2021-10-14,68.80833272625756,68.90379190786642,68.65212739460978,68.83436584472656,19304400
2021-10-15,69.21620899942238,69.4244805873508,69.13810301592771,69.4071273803711,24447200
2021-10-18,68.8864291616516,69.14677357697349,68.76493686672366,69.112060546875,19044700
2021-10-19,69.38107819648775,69.64142261159346,69.33769187452579,69.52861022949219,14649000
2021-10-20,69.5980336556272,69.85837808564641,69.52861421234479,69.77159881591797,11235500
2021-10-21,69.32034880130091,69.55466015568734,69.28563576284235,69.44184112548828,16278800
2021-10-22,69.74556316484868,69.99722767250773,69.5546448058774,69.8583755493164,22173500
2021-10-25,69.67614187240045,69.83234721126573,69.47654358685934,69.71952819824219,13658000
2021-10-26,70.1447530877733,70.1447530877733,69.76291636983076,69.8583755493164,10552900
2021-10-27,69.86705839765689,69.97119087359184,69.5633276414568,69.58068084716797,18449000
2021-10-28,69.919116978588,70.30962696224601,69.90176377477721,70.25756072998047,15260200
2021-10-29,69.65879016284177,69.90178142337487,69.58937070923862,69.8497085571289,25406900
2021-11-01,70.24889079370064,70.55262818060528,70.11004528099733,70.5265884399414,20337400
2021-11-02,70.31832031109016,70.47452565856794,70.27493398285628,70.37906646728516,10184500
2021-11-03,70.35303211520826,70.97785349418687,70.2402197187727,70.95182037353516,14911000
2021-11-04,70.75221903941076,70.9084243774414,70.59601370138013,70.9084243774414,14083300
2021-11-05,70.8997542142517,71.0125732421875,70.70884243781221,71.0125732421875,15593600
2021-11-08,71.04727630813747,71.16008869940457,70.92578400343936,71.0038833618164,9065900
2021-11-09,71.04727742523113,71.09066375140033,70.6307276448352,70.8476791381836,16011200
2021-11-10,70.55263113788301,70.67412344940368,69.8930967176034,69.98855590820312,21546800
2021-11-11,70.34435923862975,70.43114514393,70.19683379295535,70.24022674560547,9264600
2021-11-12,70.47453722539522,70.67413555470098,70.37907801844494,70.62206268310547,14817900
2021-11-15,70.79562075383578,70.8129739620621,70.44849700179512,70.49188995361328,14064500
2021-11-16,70.48320352980758,70.56130289086578,70.30963835939893,70.33567810058594,12167900
2021-11-17,70.18814758203303,70.3183198074713,70.11872813318911,70.24889373779297,10415400
2021-11-18,70.24021424276637,70.36170654355894,69.98854972802924,70.31831359863281,13236800
2021-11-19,69.93647968995317,70.00590575630088,69.67614187240045,69.71952819824219,20761900
2021-11-22,69.62408675301764,69.83235836449057,69.29431619561404,69.31167602539062,17802300
2021-11-23,69.16413492363708,69.41579945585202,68.87776397807151,69.24224090576172,26736800
2021-11-24,68.26161302833164,68.79096851876552,68.22689999897257,68.78229522705078,20238700
2021-11-26,67.45455725828673,67.53265661329901,66.69956372233251,66.93386840820312,37776000
2021-11-29,67.46323435201484,67.52398050516976,66.9685852132293,67.2723159790039,31913600
2021-11-30,67.12478808308762,67.33305965469357,66.10077680984367,66.68220520019531,52770800
2021-12-01,67.59341370121088,67.90582441348282,66.29170460702271,66.30038452148438,43883900
2021-12-02,66.7169241195372,67.33306559633202,66.64750467009873,67.12479400634766,42264500
2021-12-03,67.34174080447293,67.42852007583272,66.44790172988242,66.84709167480469,46147500
2021-12-06,67.29835369545992,67.61943765783525,67.06404238259984,67.48926544189453,30884300
2021-12-07,68.35707367130856,68.92982879225364,68.35707367130856,68.9124755859375,28244900
2021-12-08,68.96454132692614,69.14677978568129,68.79965607436162,69.04264068603516,21619400
2021-12-09,68.59139436188609,68.66949373222869,68.41782917084409,68.46990203857422,32026500
2021-12-10,68.59139088910099,68.67817016981083,68.36575946258766,68.61742401123047,23412200
2021-12-13,68.32782513415624,68.41611403850197,67.89520478765405,67.97466278076172,27594700
2021-12-14,67.69214416197462,67.94818673729495,67.31249575526002,67.61268615722656,30040400
2021-12-15,67.79809585512258,68.54856176654461,67.48025035964763,68.5309066772461,31109400
2021-12-16,68.86639497778846,68.93702879440845,68.37197173347161,68.53971862792969,44621100
2021-12-17,68.03647080879892,68.20422445489147,67.63033642942783,67.67448425292969,44476200
2021-12-20,67.27716519626054,67.56852462660297,67.10058739751369,67.52438354492188,26303400
2021-12-21,67.85106037482483,68.31017347809698,67.79808837675957,68.27485656738281,22744100
2021-12-22,68.17773463057674,68.95468643413462,68.14241772095887,68.9105453491211,21609700
2021-12-23,68.98117362901891,69.47560363623462,68.97234945347019,69.31668090820312,28320000
2021-12-27,69.35200092166998,69.85525512695312,69.34317000971423,69.85525512695312,15219700
2021-12-28,69.9258702061506,70.09362382444061,69.84641222023072,69.88172912597656,15631300
2021-12-29,69.7934522152872,69.94354403847414,69.68750147985469,69.85525512695312,15046900
2021-12-30,69.91983349439467,70.00830466696505,69.6190301576718,69.67211151123047,20617500
2021-12-31,69.66326507143816,69.96407516974811,69.56594475286006,69.61018371582031,23252200
2022-01-03,70.01716240051515,70.08794204722345,69.69866074024641,70.0614013671875,24096900
2022-01-04,70.49490061941223,70.67184295044285,70.27371933066532,70.45951080322266,24314300
2022-01-05,70.72493516743565,70.81340633810193,69.8402099609375,69.8402099609375,24704100
2022-01-06,69.61018913102258,69.82252131993005,69.30053661596614,69.486328125,32472900
2022-01-07,69.45094643916858,69.79598881779,69.185526109497,69.6898193359375,22833900
2022-01-10,68.91125804613031,69.08820041892211,68.4423546833051,69.0439682006836,45587600
2022-01-11,69.08817672439302,69.82250014448073,68.89354288104136,69.79595947265625,30847000
2022-01-12,70.22948988106356,70.53029998444191,70.15871698901998,70.47721862792969,30780700
2022-01-13,70.68069846129686,70.7249374229997,69.87560200766454,69.96407318115234,24991200
2022-01-14,69.69865465160058,70.03485456913639,69.45978180222549,69.89329528808594,26136500
2022-01-18,69.07049415478183,69.23859409803589,68.70776034292308,68.86700439453125,37504600
2022-01-19,69.21204846105191,69.34475182787872,68.75198762299583,68.80506896972656,34437700
2022-01-20,69.05280924064257,69.40669394469622,68.38041615308815,68.46888732910156,38225400
2022-01-21,68.25656439852769,68.33618644274506,67.42492038157849,67.53993225097656,60761300
2022-01-24,66.27475900950022,66.89406386578341,65.07153236022141,66.86752319335938,85455900
2022-01-25,66.0712823870602,66.91176868028005,65.55814011860775,66.46056365966797,54516800
2022-01-26,67.27451153671677,67.38952339389078,65.87664396528679,66.20399475097656,55217000
2022-01-27,66.32783864457093,66.62864192417827,65.63775417966794,65.89432525634766,46252100
2022-01-28,65.45198032047445,66.12436668500456,65.0538498876128,66.11552429199219,44588300
2022-01-31,66.09781898837933,67.11525432000019,66.0801274543146,67.07986450195312,38299200
2022-02-01,67.49568424633951,67.7257146812561,67.0179318430131,67.71686553955078,53240700
2022-02-02,68.26539984875349,68.30963205891747,67.88496774177155,68.22116088867188,35225900
2022-02-03,67.58415488029488,67.81418531339615,67.12410076400965,67.14179229736328,46207200
2022-02-04,67.01792127933122,67.61068543172294,66.81443155168822,67.30103302001953,32188300
2022-02-07,67.35412328143082,67.76109604069393,67.29219279088898,67.41605377197266,17045500
2022-02-08,67.40721608406263,67.85842108238788,67.23911613375458,67.76110076904297,27066900
2022-02-09,68.70776026663941,68.87585345978944,68.58389253233045,68.85816192626953,26858900
2022-02-10,67.8761218365083,68.92009789499166,67.84073201673894,67.98228454589844,27349500
2022-02-11,67.95574603936106,68.221166321151,66.7613682711426,66.95600891113281,51519400
2022-02-14,66.68175756000042,66.75253046390019,66.06244571396259,66.52250671386719,45356000
2022-02-15,67.30988716511209,67.77879038768744,67.23910753719815,67.74340057373047,30223600
2022-02-16,67.47798575151621,68.14152962907107,67.44260268464058,67.9999771118164,22557600
2022-02-17,67.49569555855163,67.53108538138683,66.87638378381362,66.9029312133789,34691300
2022-02-18,66.93832896382665,67.11527134903963,66.42518659682193,66.61982727050781,34752000
2022-02-22,66.01820429789083,66.39863644678339,65.40774168108415,65.84125518798828,32967600
2022-02-23,66.50480170060999,66.51365084392238,65.16887130693836,65.30157470703125,39771800
2022-02-24,62.91281039404483,64.4610795157519,62.79779854640268,64.42568969726562,72044600
2022-02-25,64.99192017017029,66.0712861235005,64.93883881178304,66.03589630126953,47641800
2022-02-28,64.6822588521988,65.61122299694512,64.47876908956917,64.77957916259766,50821600
2022-03-01,64.50531373670498,64.69110520766837,63.01897521908065,63.364017486572266,49003900
2022-03-02,63.815228391312054,64.33721978681704,63.58520469152,64.16027069091797,43906000
2022-03-03,63.89485100230837,63.93908320957374,62.70931579897133,62.89510726928711,44389700
2022-03-04,61.14335806494394,61.29375972638817,60.54174466924957,61.07257843017578,54455500
2022-03-07,60.68329010239984,60.78061040136183,58.86960773520687,59.1350212097168,55499400
2022-03-08,59.710108601583556,60.81601522648282,58.878471409603804,59.64817810058594,56682500
2022-03-09,61.52380330620572,62.55893037360757,61.1787609504051,62.14310836791992,55565000
2022-03-10,61.26721891920504,61.806901820797215,61.03718848166146,61.39992904663086,33804200
2022-03-11,61.89538484116939,61.98385602642171,60.64792560429846,60.73639678955078,32380700
2022-03-14,61.65650278746056,62.08116711342129,61.16990121613289,61.29376220703125,32048200
2022-03-15,61.62111441686481,62.01923807554943,61.32030432481504,61.877685546875,36961200
2022-03-16,63.16938541508947,64.14258185882596,62.620853319567615,64.09834289550781,44821400
2022-03-17,63.824077781915655,64.77073351142604,63.77099642789831,64.63802337646484,35025600
2022-03-18,64.09834482812218,65.31927005336684,63.983332969912624,65.26618194580078,36684100
2022-03-21,65.08038081462247,65.22194008062868,64.52300639203703,64.85919952392578,29985700
2022-03-22,65.25734097161252,65.59353416055485,65.20425286289222,65.46967315673828,21840800
2022-03-23,64.74419180122264,65.04499513574446,64.61148166837924,64.62033081054688,22375800
2022-03-24,64.83265786124538,65.22193908691406,64.72649516327554,65.22193908691406,22098200
2022-03-25,65.16886829825542,65.34581065682269,64.80612768829869,65.25733947753906,18372100
2022-03-28,64.84150753349809,65.08922949734516,64.54954661185663,65.04499053955078,24829900
2022-03-29,66.51365463416771,66.69059701098693,65.90319195927904,66.48711395263672,25591200
2022-03-30,66.2482194072255,66.47824984524823,65.9651076180889,66.21282958984375,22487000
2022-03-31,65.73508777756565,65.98280976382009,65.04499642310535,65.11577606201172,31677200
2022-04-01,65.52275228043334,65.74393360112064,65.23964045995032,65.72624206542969,23182800
2022-04-04,65.58468063561634,66.0182008699285,65.51390774524852,65.99165344238281,20875700
2022-04-05,65.56698678406478,65.8058596241927,64.92998354383327,65.09808349609375,27759400
2022-04-06,64.28413597505967,64.66456132938174,63.95678522260122,64.31951904296875,30692700
2022-04-07,64.38144605581742,64.67340697466395,63.91254280732178,64.46107482910156,27838500
2022-04-08,64.22219724009803,64.75303774525354,64.13372607254458,64.48761749267578,21937200
2022-04-11,64.21336166888803,64.36376334469597,63.762149891546066,63.80638885498047,22149900
2022-04-12,63.90370509306286,64.06295590136993,63.16938154642925,63.32863235473633,28916200
2022-04-13,63.31978780049825,64.04526225759116,63.31978780049825,64.00987243652344,20164900
2022-04-14,64.13373656171753,64.24875517327416,63.682531508424425,63.71791458129883,19861900
2022-04-18,63.43479609339509,63.81522821110653,63.23131307108305,63.3463249206543,18508900
2022-04-19,62.97473983340107,63.726754901356486,62.97473983340107,63.647132873535156,24863500
2022-04-20,64.14257223325932,64.28413149469982,63.877151993016916,64.07179260253906,30249800
2022-04-21,64.66455883715622,64.77957742813935,63.26669821142442,63.381710052490234,32960800
2022-04-22,63.284398592123424,63.29324773495558,62.284661449474335,62.34659194946289,34878400
2022-04-25,61.6741971918982,62.098868287538615,61.18760234784476,62.045780181884766,37193600
2022-04-26,61.55032688688816,61.58571670199931,60.276320542554856,60.311710357666016,41284200
2022-04-27,60.5417443174148,61.001798440899286,60.22324271272653,60.58598327636719,43593100
2022-04-28,60.96642616384826,61.5945803426254,60.4267431687166,61.44417190551758,32154000
2022-04-29,61.66534951708098,62.03693926583032,60.66561237739208,60.727542877197266,54305300
2022-05-02,60.50635354547098,60.8160060034991,59.860507954429096,60.57713317871094,45813900
2022-05-03,60.98411949139153,61.25838219372176,60.780629688104725,61.028358459472656,39643500
2022-05-04,61.04604033459334,62.20502821575469,60.338257456833844,62.0988655090332,47419100
2022-05-05,61.20529471486984,61.240684535813976,59.648176342918525,60.099388122558594,38827000
2022-05-06,59.665865556944844,59.8870468417794,59.143874214778364,59.51545715332031,48268900
2022-05-09,58.427253847802525,58.52457416117812,57.604459130120084,57.7194709777832,50145000
2022-05-10,58.74575267816315,58.78114249497744,57.71946824030088,58.15298843383789,57682400
2022-05-11,58.3122374336614,59.073094846959926,57.73716474054482,57.80793762207031,49751100
2022-05-12,57.445211962869,58.21492537655736,57.17979168230939,57.6663932800293,39410900
2022-05-13,58.51572328388796,59.294279017888265,58.49803175012506,59.267738342285156,34682200
2022-05-16,59.002325871470795,59.58624099473583,58.80768524707658,59.32082748413086,21254300
2022-05-17,60.30287012725013,60.47096331765533,59.96667024660515,60.42673110961914,31487000
2022-05-18,59.904741777183766,59.99321294615932,58.89615560104398,58.98462677001953,23553000
2022-05-19,58.913846702731306,59.89589219596675,58.89615516903298,59.55084991455078,35999600
2022-05-20,60.232094112968625,60.29402460787364,59.196967233877245,59.95782470703125,36357000
2022-05-23,60.59483335738375,61.10797564670958,60.48867064229447,60.97526550292969,23838500
2022-05-24,60.780617007355204,61.081427077726964,60.46211540339331,60.87793731689453,19504600
2022-05-25,60.46211730158797,61.16990016592786,60.46211730158797,60.89563751220703,18826400
2022-05-26,60.98411233571104,61.71843592021397,60.975263193149374,61.56802749633789,20930500
2022-05-27,61.966149296010755,62.32888309158311,61.930759480603214,62.31119155883789,13697600
2022-05-31,62.098871797807064,62.346593805134454,61.78921253872938,61.93962097167969,25025200
2022-06-01,62.302355203305616,62.33774502597591,61.099128232189315,61.28491973876953,28336400
2022-06-02,61.780358487044914,62.57661246742156,61.55917720082457,62.55891418457031,21642000
2022-06-03,61.76266455106099,61.930764500392854,61.48840189681862,61.66534423828125,21327200
2022-06-06,62.38197778477639,62.47044895769,61.780364359078874,61.9130744934082,15192300
2022-06-07,61.293762316833835,62.12540618571357,61.284913174634454,62.0988655090332,19039600
2022-06-08,61.41761442734536,61.68303465560649,61.16104334000409,61.2318229675293,21219400
2022-06-09,60.90447664538846,61.04916765537953,59.91879501200095,59.9459228515625,25675700
2022-06-10,58.833636043846425,58.89693663903565,58.3181863689492,58.49905014038086,34102000
2022-06-13,56.997905426827444,57.305366904181575,56.46436943523126,56.5638427734375,54218000
2022-06-14,56.54575739536589,56.72661769987315,55.5419859824928,56.03030776977539,38601700
2022-06-15,56.645237216053715,57.39580635826257,55.93988574236252,57.07929992675781,37790700
2022-06-16,55.69571785384579,56.229253849151036,55.4696433380321,55.82231903076172,38025300
2022-06-17,55.77710894266059,56.066484068333715,55.27070074792082,55.596248626708984,43097500
2022-06-21,56.58193579811432,56.76279612068757,56.41012038896279,56.43724822998047,31891400
2022-06-22,55.80423209581302,56.58192897435138,55.722845132951484,56.057437896728516,30368200
2022-06-23,55.930840029528405,56.06648613389538,55.40634888853179,55.994140625,26482500
2022-06-24,56.780879628392256,57.68517774593458,56.73566541243985,57.667091369628906,31235000
2022-06-27,57.56761541069709,57.82081776823185,57.35962726706162,57.42292785644531,20987600
2022-06-28,57.89316093486328,58.074024693188484,57.015994129538576,57.034080505371094,19187400
2022-06-29,57.06121604586674,57.23303491465437,56.78088580668514,56.81705856323242,18226800
2022-06-30,55.80423904774423,56.600022400457476,55.5872094194921,56.50959396362305,37316200
2022-07-01,55.804235634604126,56.65427806720135,55.61433385909248,56.645233154296875,26046600
2022-07-05,54.85472145974223,55.45155805526372,54.62864693947464,55.4334716796875,30911300
2022-07-06,55.34304464058571,55.60529191858835,55.035583147319315,55.47868728637695,18030000
2022-07-07,55.93988332778503,56.32873180281107,55.9308384146224,56.31968688964844,17215100
2022-07-08,56.174999816623085,56.57289320828931,55.93083890345254,56.38298797607422,13135200
2022-07-11,55.67763460613427,55.840408542633284,55.424432238079596,55.46964645385742,15757900
2022-07-12,55.37921484306342,55.91275083770879,55.33399718025793,55.460601806640625,16350500
2022-07-13,54.78237940706077,55.65954619995509,54.71907536773231,55.4334716796875,17907500
2022-07-14,54.24884558438001,54.70099464311101,53.841910741597395,54.65577697753906,25329100
2022-07-15,55.05367126497308,55.56007601134478,54.80951035527661,55.52390670776367,28570100
2022-07-18,56.30159603402735,56.44628358650657,55.6595452355023,55.749977111816406,23785600
2022-07-19,56.80800541625942,57.28728229736689,56.753746289302114,57.26919937133789,25474500
2022-07-20,57.08834719305843,57.26016261178563,56.60002532978249,56.889400482177734,18738200
2022-07-21,56.76279178800982,57.54048870097693,56.69044628465313,57.47718811035156,19165500
2022-07-22,57.72135275416936,58.04690064114606,57.106429734240855,57.33250427246094,18771500
2022-07-25,57.76656659910811,57.84795357032707,57.468146554764004,57.77560806274414,17451300
2022-07-26,57.350586799380835,57.4048459300393,56.97078323364258,56.97078323364258,11610000
2022-07-27,57.54953187582735,58.38148449143396,57.35963009830282,58.31818389892578,20945500
2022-07-28,58.227755383822185,58.725122109426756,57.8841245820163,58.61660385131836,19385400
2022-07-29,58.725125669981175,59.46664989722997,58.56235172257303,59.430477142333984,23958000
2022-08-01,59.41237892729609,59.75601660066866,59.22247716533857,59.5118522644043,19450500
2022-08-02,59.03258323797853,59.19535718400869,58.544261399888015,58.56235122680664,17857700
2022-08-03,58.824603255949526,59.01450505838891,58.46288258019676,58.90598678588867,16011100
2022-08-04,59.01449733131216,59.312910467930955,58.94215182578457,59.20439910888672,15153600
2022-08-05,58.47192246869457,58.88789879532007,58.390532046502926,58.78842544555664,15130400
2022-08-08,59.258654337765904,59.46664593976422,58.8155501934616,58.924068450927734,12069100
2022-08-09,58.89693432778906,58.99640767336106,58.50808585852956,58.60755920410156,10867800
2022-08-10,59.837401315765064,60.12677642064614,59.62941662435661,59.92782974243164,16870800
2022-08-11,60.162950437085456,60.35285220685512,59.810274736192255,59.90974807739258,11539400
2022-08-12,59.94592375262813,60.37998299063162,59.801232740462176,60.37094497680664,13680300
2022-08-15,59.855494913041646,60.05444160379477,59.737931741643635,60.00922393798828,15733100
2022-08-16,59.63846271700127,60.09965672450126,59.63846271700127,59.99113845825195,13497100
2022-08-17,59.41237892729609,59.837400113259065,59.20439424006734,59.5118522644043,14822100
2022-08-18,59.43951625200472,59.466644090715974,59.10492347632324,59.31290817260742,14303900
2022-08-19,58.75225252113775,58.815553116326974,58.36340403661897,58.49905014038086,20257600
2022-08-22,57.86603886923351,57.88412524579231,57.359630674457875,57.50431823730469,20062200
2022-08-23,57.35962915124996,57.95646231372325,57.28728364693592,57.53144454956055,19101400
2022-08-24,57.287287668741655,57.79369588562138,57.22398707283466,57.60379409790039,12086600
2022-08-25,57.74847932771105,58.25488407445291,57.62187814102559,58.23680114746094,13980500
2022-08-26,58.263924190672974,58.32722477880413,56.67235767577235,56.70853042602539,19338300
2022-08-29,56.45533469146524,56.817055337151636,56.40107555972516,56.58193588256836,16199700
2022-08-30,56.96173723091158,57.02503782015707,56.05743915640646,56.17499542236328,24907400
2022-08-31,56.17499625963967,56.38298440592106,55.77710634279137,55.79519271850586,32178200
2022-09-01,54.98132373764353,55.098883456425995,54.46587409710495,55.04462432861328,33526300
2022-09-02,55.51485969905433,55.92179453318732,54.51108825806744,54.68290710449219,28234000
2022-09-06,54.945146357970074,55.062706066850986,54.35735471281192,54.54725646972656,21862300
2022-09-07,54.113199271706975,55.03558376180479,54.104157808402675,55.02653884887695,21289000
2022-09-08,54.411617853278145,55.135059130631696,54.31214795478452,55.062713623046875,17589900
2022-09-09,56.12073994175521,56.51862985406339,56.084567190738994,56.46437072753906,22655100
2022-09-12,57.169723115429335,57.504312423882716,57.10642252868473,57.2511100769043,22338600
2022-09-13,56.18404607370619,56.5005490522622,55.21644731112212,55.261661529541016,26513900
2022-09-14,55.43347522842271,55.67763613989718,55.116972259635595,55.44252014160156,19052800
2022-09-15,55.03558771871326,55.523909563219384,54.86376885696641,54.954200744628906,23181900
2022-09-16,54.47491846164547,54.81854925213053,54.31214452946899,54.619606018066406,31914300
2022-09-19,53.99564335241438,54.84568584705193,53.98660188847355,54.809513092041016,19597500
2022-09-20,54.049901498819374,54.16746122564813,53.561579663952564,53.87808609008789,23429600
2022-09-21,53.832862852790754,54.294056798991086,53.127511464041255,53.172725677490234,22678800
2022-09-22,53.38072203466296,53.48924030319015,52.76579897817113,53.019004821777344,25400900
2022-09-23,51.80723747819938,51.86149315487081,50.92102577979105,51.32795715332031,33958900
2022-09-26,50.80346736792892,51.264657879587276,50.297059191719555,50.5683479309082,41892400
2022-09-27,50.81250400935415,51.083796172422765,49.93533728420126,50.22471237182617,38742700
2022-09-28,50.20663539833626,51.57212413313896,50.052902913837634,51.43648147583008,35116000
2022-09-29,50.649736608385744,50.866769676841315,50.13428695163031,50.830596923828125,30971600
2022-09-30,50.60452028250035,51.27370238685546,50.54121969217772,50.64973449707031,38527600
2022-10-03,51.17422655750213,51.87053646682763,50.96623842089165,51.65350341796875,37451600
2022-10-04,53.0189947969492,53.805733122083474,53.0009084222811,53.72434616088867,32480200
2022-10-05,52.82909233603893,53.45306022086711,52.53067576254915,53.154640197753906,28550700
2022-10-06,52.530678512700646,52.79292579832536,52.16895788083044,52.22321701049805,28668800
2022-10-07,51.97905374252792,52.04235433278897,51.21944320977183,51.39126205444336,22200000
2022-10-10,51.3641340397053,51.418393170368724,50.8034701546779,51.10188674926758,26510200
2022-10-11,50.76729998150353,51.35509518655324,50.37845148270888,50.54122543334961,26577200
2022-10-12,50.40557977623711,50.67686852796148,50.23376092210022,50.378448486328125,24455800
2022-10-13,49.50128111326985,51.65350817716848,49.38372139057205,51.418392181396484,48010100
2022-10-14,51.743937807554616,51.90671173970522,50.59547881943574,50.64973449707031,28145900
2022-10-17,51.75298317852621,52.13279019876496,51.74394171477886,51.89767074584961,32731000
2022-10-18,52.66632601275167,52.720581694238646,51.88862904828391,52.2684326171875,26876700
2022-10-19,51.78010994830096,51.99714301960851,51.282746661516384,51.626380920410156,22958200
2022-10-20,51.67159734279732,52.268434002336456,51.39126711535583,51.50882339477539,25989700
2022-10-21,51.038585526971225,52.458333323770155,50.839642282900556,52.440250396728516,37761800
2022-10-24,52.250344537947214,52.675365760408596,51.988100703514895,52.44929122924805,20327600
2022-10-25,52.829099259656424,53.652013934408714,52.8200577954787,53.60679626464844,21583300
2022-10-26,53.588706561374366,54.48396324286751,53.570623634140986,54.11320114135742,27095500
2022-10-27,53.92330270485098,54.33023758532633,53.57966842249137,53.60679626464844,20349600
2022-10-28,53.52540822769625,54.14033126831055,53.42593832521719,54.14033126831055,19235500
2022-10-31,53.534449232065285,53.75147884841991,53.45306226352641,53.6339225769043,27032700
2022-11-01,54.71003278163799,54.72811915684292,53.81477618192237,54.058937072753906,42687000
2022-11-02,54.14033077289823,54.8456856951625,53.2722053527832,53.2722053527832,30497700
2022-11-03,52.54876435425708,53.07325547054307,52.50355013813953,52.82005310058594,23604200
2022-11-04,54.411613100195886,54.99940822429336,54.06798231805657,54.93610763549805,33756400
2022-11-07,55.135060520576445,55.352090149554854,54.899941064622126,55.10792922973633,19904600
2022-11-08,55.48773453452885,56.0755262569431,55.361133346612654,55.731895446777344,19882900
2022-11-09,55.34304923751817,55.7409391943618,54.94515583105076,54.954200744628906,22418600
2022-11-10,57.214942095091544,58.0378532409668,56.89843568537119,58.0378532409668,29640900
2022-11-11,58.56234475967444,59.285779073837155,58.33627024288983,59.195350646972656,24071300
2022-11-14,58.71607926052653,59.09588282838671,58.571388244628906,58.571388244628906,21599900
2022-11-15,59.52090292268902,59.62037626940018,58.417658094981384,58.960235595703125,34956600
2022-11-16,59.050670938639335,59.150144285367524,58.65277755172656,58.8245964050293,22730400
2022-11-17,58.07402808555976,58.83363521715697,58.05593825904706,58.797462463378906,21271100
2022-11-18,59.0687490033949,59.07779391578399,58.71607331193365,58.91501998901367,18431100
2022-11-21,58.417657434496,58.58043137279688,58.209672729540365,58.471920013427734,21877400
2022-11-22,58.84267393223023,59.303867870261506,58.75224550693401,59.2857780456543,14698700
2022-11-23,59.39430071296798,60.02730663636747,59.39430071296798,59.9368782043457,13400800
2022-11-25,60.00921956285095,60.3709401651892,60.00921956285095,60.24433898925781,10934400
2022-11-28,59.9459173251405,60.199119670035,59.430467723249116,59.46664047241211,18618500
2022-11-29,59.611330412233734,59.97305104006892,59.49377414036733,59.638458251953125,17666900
2022-11-30,60.10869987159375,60.90447976962469,59.52994960043535,60.696495056152344,41966500
2022-12-01,61.374714198537006,61.546526145119124,60.96777591619138,61.284278869628906,24209700
2022-12-02,60.7145763174759,61.42897267304179,60.7145763174759,61.239070892333984,36230700
2022-12-05,61.03107924517185,61.20289809870994,60.26242720969434,60.43424606323242,26304900
2022-12-06,60.560845801031675,60.687446985057285,59.90975005504448,60.1629524230957,25663000
2022-12-07,60.19008026263732,60.41615479114692,59.936877894586104,60.1629524230957,23274300
2022-12-08,60.15390337047836,60.533713795664376,59.97304651981577,60.47041320800781,20080400
2022-12-09,60.61509551496832,60.967771192796626,60.47041141856906,60.50658416748047,25772900
2022-12-12,60.49754481942281,60.68744659423828,60.298598131736014,60.68744659423828,18725400
2022-12-13,62.32897564261887,62.447003253133076,61.32117958336002,61.548160552978516,29377300
2022-12-14,61.63895089302718,62.03843961187356,61.09419795717901,61.49368667602539,23707700
2022-12-15,60.73102529885981,60.83997865369769,59.71414810110053,59.9229736328125,25617500
2022-12-16,59.43269916632177,59.705079113976396,59.13308260928364,59.39638137817383,23998700
2022-12-19,59.587045127714916,59.66876188353902,59.09676537349994,59.25111770629883,21180700
2022-12-20,59.37822473778138,59.78678772402943,59.29650798438596,59.4871711730957,21440600
2022-12-21,59.85033946369115,60.27706478815699,59.76862964083225,60.104557037353516,17112200
2022-12-22,59.87757250995304,59.886653687589245,59.11491983432647,59.614280700683594,21251200
2022-12-23,59.51441405916468,59.9138958624725,59.38730526807906,59.82310485839844,12536600
2022-12-27,59.86850261565416,60.14087562237947,59.75954925681836,59.91389465332031,16247400
2022-12-28,60.04099969896028,60.222588619033246,59.27834701538086,59.27834701538086,14526900
2022-12-29,59.959291039846796,60.37693517372921,59.92297325512974,60.21350860595703,17455400
2022-12-30,59.8775807597163,60.08640631266675,59.53257215800459,59.596126556396484,25629000
2023-01-03,60.3406224253125,60.676556766802,59.832187250655736,60.12272262573242,25179300
2023-01-04,60.99433128774607,61.12144008669678,60.567605922592975,60.921695709228516,26751400
2023-01-05,60.3497066140226,60.549450993145996,60.195361203576375,60.31338882446289,17376900
2023-01-06,60.67655281652598,61.89316745579403,60.322463067669794,61.856849670410156,17951400
2023-01-09,62.32897323690726,62.701218410721104,62.08382992011178,62.120147705078125,23392800
2023-01-10,62.03844378285181,62.31081680563342,61.893172629173726,62.30174255371094,18811500
2023-01-11,62.601353165432464,62.7829421103709,62.410689968429594,62.773860931396484,17732700
2023-01-12,63.29136984499446,63.80888615499954,62.64674475196422,63.6999397277832,19767100
2023-01-13,63.38216707784995,64.0540357706813,63.38216707784995,64.03587341308594,18092100
2023-01-17,64.26284756850411,64.51706513255677,64.06310321763158,64.23561096191406,25184100
2023-01-18,64.96195936308024,65.07998697920405,64.00863647460938,64.00863647460938,35935300
2023-01-19,63.808887891861204,64.04495003543741,63.57282574828499,63.90876007080078,23519000
2023-01-20,63.88152019283251,64.48982748656985,63.71809362901706,64.47167205810547,28289500
2023-01-23,64.19021026803163,64.7440443434526,64.16297366217633,64.73497009277344,24252900
2023-01-24,64.38088626690372,64.78944924601853,64.16297954626023,64.65325927734375,12996500
2023-01-25,64.44444260186557,65.13445979061142,64.39904363530424,65.07998657226562,14250500
2023-01-26,65.13445281982422,65.20708838778488,64.60786226938201,65.13445281982422,13272300
2023-01-27,64.73498170202012,65.15262589615385,64.65326494289062,65.00735473632812,13986800
2023-01-30,64.77128078134102,65.07089729879024,64.5896987915039,64.5896987915039,14111500
2023-01-31,64.40811055976638,64.99825543299947,64.28100179381696,64.96194458007812,23544400
2023-02-01,64.90747888710733,65.77001076440735,64.4081248889008,65.54302978515625,27861400
2023-02-02,65.71552346996174,65.76092243163696,65.04366178400441,65.45222473144531,15588000
2023-02-03,64.81668124026554,65.37051532705021,64.6986536368345,64.84391784667969,18589800
2023-02-06,64.2083736912693,64.35363790055028,63.85428395544245,64.18113708496094,18409500
2023-02-07,63.88152166854731,64.80760093362204,63.75441288563331,64.72589111328125,19440100
2023-02-08,64.62601727754296,64.72588945111195,64.20837315484937,64.32640075683594,18281400
2023-02-09,65.25248675685252,65.30695996887377,64.3264005910376,64.4444351196289,10875300
2023-02-10,64.20837809087396,64.25377012886187,63.88152493895927,64.16297912597656,16681200
2023-02-13,64.25377539017298,64.80760955810547,64.18114673806336,64.80760955810547,11806300
2023-02-14,64.50799215277209,65.2161716457047,64.33548440509031,64.9256362915039,14082900
2023-02-15,64.12666681970761,64.6351089477539,64.07219359870304,64.6351089477539,14031200
2023-02-16,64.07219298764551,64.70773698300457,63.99955740905875,64.31732940673828,13151000
2023-02-17,64.01771484525447,64.55338661059993,63.90876148575106,64.48075103759766,13768200
2023-02-21,64.0267929724049,64.25377395659466,63.72718333772597,63.77257537841797,14419700
2023-02-22,63.66361558059475,63.77256199692309,63.28228234272017,63.41847229003906,12991700
2023-02-23,63.69086140919047,63.81797019792201,63.164263897640126,63.74533462524414,25783700
2023-02-24,62.66490496458204,62.89188594115558,62.42884973632054,62.683067321777344,25120200
2023-02-27,63.40940417058654,63.59099311337481,63.227822154708164,63.42756652832031,19736300
2023-02-28,63.24598827647221,63.391252512438214,62.937290518815225,62.96452713012695,28408000
2023-03-01,63.46387211026172,63.60913630964239,63.064383439874916,63.300445556640625,20961000
2023-03-02,62.85557694408452,63.48203974770185,62.83741458635075,63.42756652832031,20540100
2023-03-03,63.78164062235109,64.38994784554401,63.6091329008544,64.35363006591797,23663300
2023-03-06,64.20837078971611,64.4625883396516,64.11757979715469,64.1902084350586,22289600
2023-03-07,64.09942155932096,64.15390169988382,63.04623350953108,63.11886215209961,26319800
2023-03-08,63.31860749037501,63.65454180925688,63.16426209801413,63.4638786315918,21016200
2023-03-09,63.58190227886431,63.799802050209756,62.891878254876765,63.000831604003906,25914100
2023-03-10,63.01900362197969,63.164267849514424,62.26542509384545,62.3289794921875,31703800
2023-03-13,61.67527122073223,62.41068736808935,61.56631785830871,61.902252197265625,27005100
2023-03-14,62.546876396814596,62.73753958300021,62.24725984984738,62.728458404541016,18054000
2023-03-15,60.40417321453586,60.876297500156674,59.98652907073857,60.785499572753906,37928500
2023-03-16,60.476815207775026,61.7297477722168,60.42234198707627,61.7297477722168,33179100
2023-03-17,61.17590190130062,61.31209185390184,60.74918354261627,60.994319915771484,23846200
2023-03-20,61.675270967936314,62.15646952790922,61.56631760595937,61.94765090942383,24003200
2023-03-21,62.85556826467567,62.94635926007798,62.51963396208726,62.88280487060547,16669400
2023-03-22,62.982684459785446,63.75441840193965,62.62859468718634,62.6649055480957,16277900
2023-03-23,63.21873362408592,63.59098571832997,62.3925265429367,62.673980712890625,23067200
2023-03-24,62.22910456139558,62.5196399305645,61.86593361820703,62.48332214355469,27879000
2023-03-27,62.864649337727165,63.12794810180448,62.719385114700536,63.0734748840332,23269300
2023-03-28,63.03714599324266,63.24597150276636,62.94635500397915,63.10070037841797,20324500
2023-03-29,63.71809714219119,63.917841500857556,63.6000695333926,63.86336135864258,29119300
2023-03-30,64.59878320186382,64.69865537934493,64.45351206119705,64.60786437988281,21615800
2023-03-31,64.78036225683928,65.07997877566649,64.78036225683928,64.93470764160156,28532600
2023-04-03,65.08906074567963,65.470387086879,64.9982628223292,65.45222473144531,20737100
2023-04-04,65.46131134033203,65.66105570522089,65.27064815391347,65.46131134033203,15364600
2023-04-05,65.11630810619742,65.29789012906942,64.78945492349969,65.00735473632812,16313900
2023-04-06,65.01642352420781,65.4885408498413,64.93470678065252,65.3160400390625,13659900
2023-04-10,64.90747421555618,65.27972631965275,64.80760203772095,65.27064514160156,12854000
2023-04-11,65.41591201047576,65.59749399818473,65.36143187263603,65.48854064941406,11264100
2023-04-12,66.07870436236678,66.22397552014027,65.70645914266483,65.90619659423828,13241500
2023-04-13,66.45094734629765,66.8050370859088,66.37831177742636,66.75055694580078,12233000
2023-04-14,66.72332396064428,66.90491289267833,66.22396998309696,66.47818756103516,14209900
2023-04-17,66.29659118150256,66.38738910077444,66.04237363212216,66.36014556884766,17323800
2023-04-18,66.69608340086023,66.77780014716126,66.54173801295828,66.72332000732422,13753400
2023-04-19,66.38740230842019,66.58713976059309,66.36923995018897,66.51451110839844,8840800
2023-04-20,66.36015877107336,66.67793769792905,66.34200333975221,66.51451110839844,12478600
2023-04-21,66.59621576938953,66.89583231475272,66.30568040243692,66.85043334960938,14053000
2023-04-24,66.85043383285519,67.05017819787454,66.83227840281234,67.02294158935547,12864900
2023-04-25,66.714253542902,66.7505644044859,66.07870263462564,66.08778381347656,12582200
2023-04-26,66.49634322796119,66.50542440632265,65.96067146209644,66.0423812866211,16928600
2023-04-27,66.38739278812389,66.87767248640708,66.25120282856037,66.86859130859375,14505700
2023-04-28,66.30567571233674,66.85042862097636,66.28752028370934,66.84135437011719,16936800
2023-05-01,66.90491216931208,67.08649417247341,66.72332323924134,66.74148559570312,24499500
2023-05-02,66.12409836862929,66.13317262012662,65.67013642501972,66.06961822509766,12907200
2023-05-03,66.3147620388109,66.77780516421451,66.23304528637046,66.24212646484375,13977300
2023-05-04,66.05145330487653,66.34198862996597,65.87894557447986,66.10592651367188,17411200
2023-05-05,66.43279032634666,67.17728764980083,66.38739828733816,67.0774154663086,11096900
2023-05-08,67.2136010312699,67.23176338721049,66.97753889240681,67.09557342529297,7533200
2023-05-09,66.54174222398136,66.9139874140614,66.50542443742803,66.82319641113281,14835400
2023-05-10,66.89583727622403,66.90491845530813,66.269367530712,66.68701171875,14009800
2023-05-11,66.30568265759791,66.5235824584961,66.02422845948317,66.5235824584961,14971700
2023-05-12,66.6053000981207,66.65069906541133,66.16041931169384,66.40555572509766,15823200
2023-05-15,66.60529541628844,66.92306738425646,66.53265984449308,66.91398620605469,10580600
2023-05-16,66.56897774357859,66.67793110145689,66.25120577507028,66.2784423828125,13335700
2023-05-17,66.36015434057592,66.63253428057835,66.11501793610144,66.5871353149414,21491300
2023-05-18,66.43277877612118,66.51449551518441,66.12408802765857,66.48725891113281,10657000
2023-05-19,66.77780573415065,67.04109756993694,66.70517015956356,66.87767791748047,15971200
2023-05-22,66.78689012743409,67.02295231723352,66.77781587441501,66.89584350585938,12122700
2023-05-23,66.314756641733,66.41462881608226,65.88803133804232,65.91526794433594,19215100
2023-05-24,65.2706451929291,65.28880754904574,64.91655544465644,64.95287322998047,21758100
2023-05-25,64.92563782882895,64.98011104437231,64.5987846817501,64.8620834350586,17393700
2023-05-26,65.14353750406904,65.55210047374894,65.1344563258579,65.49762725830078,11189800
2023-05-30,65.29788268015743,65.31604503651883,64.65325756751479,64.83484649658203,13979800
2023-05-31,64.18114148269933,64.28101366394601,63.672699398104506,64.16297912597656,32754700
2023-06-01,64.50799514647554,65.17077570701589,64.4625961812179,65.11630249023438,29681600
2023-06-02,65.9606704711914,66.06054265093864,65.7972438976877,65.9606704711914,18693500
2023-06-05,65.86079223062134,65.92434661852924,65.5339391136925,65.57933807373047,18029700
2023-06-06,65.71552981763035,66.16041751891173,65.68829320875795,66.12409973144531,17811900
2023-06-07,65.87539379256356,66.10653552516904,65.48707737471895,65.54254913330078,29259200
2023-06-08,65.85690838313596,66.24522481764058,65.74595780732628,66.23597717285156,15781000
2023-06-09,66.17124642092085,66.27294933450284,66.01407175588871,66.12501525878906,15419000
2023-06-12,66.34691695731492,66.43937222850869,66.18973523701197,66.41163635253906,15814700
2023-06-13,67.02184895111387,67.20676655336143,66.92014603334901,67.04034423828125,17620600
2023-06-14,67.46564034672917,67.65979852775104,66.9201422681474,67.28997039794922,17305800
2023-06-15,67.2807240486148,68.03886855503856,67.23449994017878,68.00189208984375,14597200
2023-06-16,68.30699389508871,68.3347368248599,67.82622225399663,67.85395812988281,20036200
2023-06-20,67.11430510568717,67.23450331219614,66.81844399209528,66.9571304321289,16873000
2023-06-21,66.8461914482128,67.2899796216992,66.74448852222929,67.058837890625,11322700
2023-06-22,66.57805709555662,66.75371999052564,66.51333770185542,66.64277648925781,11313300
2023-06-23,65.4870705087603,65.78293161332047,65.46857522191489,65.60726165771484,15929700
2023-06-26,65.69047546386719,65.8199142545166,65.5887725492305,65.69047546386719,12950900
2023-06-27,65.88463366384853,66.3099335551992,65.69047547783313,66.26370239257812,11034100
2023-06-28,66.24521712520199,66.43937531990852,66.12501891856078,66.3099365234375,9256500
2023-06-29,66.00482242617953,66.21747589111328,65.96783890819607,66.21747589111328,6736000
2023-06-30,66.83693921779572,67.07732857670635,66.76297217599469,67.03109741210938,28381100
2023-07-03,67.00336159676856,67.10506451586753,66.85542751302994,66.9571304321289,13375500
2023-07-05,66.47635428321576,66.50409015857433,66.14350967114311,66.2082290649414,15971500
2023-07-06,65.21894223955648,65.23743047165468,64.66420357610814,65.061767578125,17415300
2023-07-07,65.12649602325348,65.8476570913593,65.09876014430877,65.55179595947266,16721300
2023-07-10,65.4408332588953,65.76443020974075,65.41309738509203,65.7366943359375,9486000
2023-07-11,66.02332844710833,66.3469254647226,65.84765847159517,66.32843017578125,12811300
2023-07-12,67.20676874747353,67.66905218735681,67.09581818250277,67.59508514404297,16111100
2023-07-13,68.4826682793976,68.7692817539496,68.4549324017165,68.67682647705078,12707500
2023-07-14,68.63061315054627,68.68608491462561,68.2607849309486,68.28852081298828,12549100
2023-07-17,67.98340528915035,68.28851406922922,67.87246177194777,68.2052993774414,15876600
2023-07-18,68.32548143070267,68.73228598736002,68.26076204301508,68.64907836914062,11519400
2023-07-19,68.6953133706081,68.8339927420678,68.43642875148586,68.61209869384766,11138700
2023-07-20,68.4641785421201,68.64908909185716,68.14982214290468,68.26077270507812,14843900
2023-07-21,68.4179480724745,68.47341982718183,68.20529458962075,68.39945983886719,10318400
2023-07-24,68.10359343969847,68.38095924559931,68.06660992146806,68.2330322265625,9421100
2023-07-25,68.12208865033341,68.47342152868579,68.10360041626667,68.30699920654297,9151000
2023-07-26,67.99264590434271,68.71380690714811,67.95566238446997,68.49191284179688,12325300
2023-07-27,69.05590070382391,69.05590070382391,68.27926087707912,68.3347396850586,12775700
2023-07-28,68.84324867080339,69.10212626719965,68.69532163881358,68.82476043701172,15891100
2023-07-31,68.88946998926566,69.07438051629376,68.75078356705237,68.8432388305664,13797600
2023-08-01,68.16831603734401,68.36247422676635,67.84471200108828,67.9833984375,16707800
2023-08-02,67.14204334946766,67.24374626146651,66.64277643253277,66.71674346923828,16805400
2023-08-03,66.1897299691257,66.71673978614525,66.13425822160131,66.53182220458984,12745700
2023-08-04,66.87391813182383,67.41016856711148,66.66126466476672,66.71674346923828,14079600
2023-08-07,67.15128478285786,67.29921885812867,66.84618309691045,67.28072357177734,12940600
2023-08-08,66.54107202218154,66.92938837531416,66.37464972028401,66.87391662597656,14144400
2023-08-09,66.96638117095935,67.14205114004693,66.74448708898103,66.85543060302734,12188700
2023-08-10,67.57658454143305,67.96490796134668,67.0773246730447,67.14204406738281,16788900
2023-08-11,66.67051475780931,66.91090410899352,66.54107596576054,66.68900299072266,14863700
2023-08-14,66.01407396280482,66.45786209701248,65.83840400549313,66.39314270019531,9959400
2023-08-15,66.00483722821646,66.02333251829829,65.45009844183004,65.5702896118164,13863600
2023-08-16,65.35763113154195,65.61650871397994,65.01553886681455,65.03402709960938,10940100
2023-08-17,65.23743610130938,65.31140314385476,64.48853919372239,64.57174682617188,14730500
2023-08-18,64.09097515739779,64.68269738998993,64.08172751360827,64.57174682617188,13617500
2023-08-21,64.73817436994182,64.88610846697225,64.45156087430284,64.81214141845703,15838400
2023-08-22,65.117247869906,65.13573610442934,64.63647617955594,64.69194793701172,10563000
2023-08-23,64.95081998998351,65.48707044582258,64.9415723465697,65.39461517333984,12670000
2023-08-24,65.07101442626994,65.27442026833928,64.47005159782839,64.49778747558594,14879000
2023-08-25,64.90459196831809,65.15422897537808,64.34985325268602,64.93233489990234,11617700
2023-08-28,65.37612673653037,65.66274022742334,65.3576385016507,65.61651611328125,12320400
2023-08-29,65.48706735446565,66.47635353648985,65.42234796139434,66.43012237548828,12224400
2023-08-30,66.48560502755002,66.70749909465385,66.30068742672582,66.39314270019531,12235800
2023-08-31,66.42088319821819,66.47636200926812,65.93086386623906,66.13426971435547,13375200
2023-09-01,66.70749991910178,66.7352357960969,65.92161950407045,66.09728240966797,17069800
2023-09-05,65.93086777682765,65.94936306623656,65.51481546564712,65.52406311035156,12085000
2023-09-06,65.50555949750927,65.64424593490935,65.15422663612955,65.38536834716797,11294600
2023-09-07,65.1819618768376,65.31140066944533,64.97855604448684,65.17271423339844,13543000
2023-09-08,65.08026123046875,65.2929147136754,64.99705359826967,65.08026123046875,11813900
2023-09-11,65.62575682553329,65.8106673703411,65.45008687024628,65.75519561767578,11650900
2023-09-12,65.42235640424062,65.71821753273144,65.38537288144356,65.48707580566406,7947100
2023-09-13,65.34838791806312,65.53329847408646,65.15422971807297,65.2836685180664,10047900
2023-09-14,65.78293601564776,66.20823594104714,65.76444072756462,66.14351654052734,13519800
2023-09-15,66.28220311533121,66.50409719556393,65.96784670227302,65.9955825805664,13678500
2023-09-18,65.71821833020469,65.83840949033936,65.48707660033246,65.76444244384766,9121300
2023-09-19,65.8753875247883,65.99557867490853,65.6534934576874,65.81991577148438,10339900
2023-09-20,66.13427374100871,66.45787076731202,65.62576614364241,65.6627426147461,14523400
2023-09-21,65.04327790504185,65.17271670255354,64.57174682617188,64.57174682617188,17619900
2023-09-22,64.92308890933349,65.14498299045984,64.5717489725073,64.62722778320312,14714800
2023-09-25,64.09096913229212,64.37758257785451,63.94304211499321,64.3405990600586,16853100
2023-09-26,63.83210380030478,64.02626201554624,63.453027960628994,63.508506774902344,17756900
2023-09-27,63.748882361506816,63.795113526195884,62.944513705445765,63.388301849365234,16390400
2023-09-28,63.4437796557857,64.10022127146803,63.36056497143667,63.906063079833984,19507400
2023-09-29,64.48853394792839,64.49778159096566,63.563967152976005,63.72114181518555,20292800
2023-10-02,63.30508959016004,63.360561340623796,62.57468097555284,62.78733444213867,23671400
2023-10-03,62.22335453210414,62.399017444600204,61.78880696508782,62.0014533996582,19913200
2023-10-04,62.158635035621565,62.19561150375301,61.594648669161884,62.112403869628906,19586200
2023-10-05,62.47298738416273,62.75036028563267,62.26033388585099,62.65789794921875,18327200
2023-10-06,62.537698293495744,63.49924861973897,62.15862957044997,63.351314544677734,17758900
2023-10-09,62.75959460135128,63.33282858192946,62.694875204663845,63.25886154174805,11015700
2023-10-10,63.97078552634212,64.38683780626344,63.8875708380265,64.12796020507812,23682800
2023-10-11,64.49778293095835,64.59023820159744,64.03549952387786,64.39608001708984,15393600
2023-10-12,64.4792870154871,64.49778230176548,63.61943960455002,63.85982894897461,16764600
2023-10-13,63.6749238690028,63.82285090248858,63.11093750519931,63.26811218261719,19900300
2023-10-16,63.37905200950968,63.79510421544799,63.29583733599141,63.730384826660156,20119600
2023-10-17,63.203389610549124,64.06323705205213,63.194141967081194,63.76737594604492,12155100
2023-10-18,63.203396107740055,63.26811551089825,62.58393795552788,62.65789794921875,16945900
2023-10-19,62.454496980302466,62.78734162895306,61.99221352983061,62.10315704345703,27204100
2023-10-20,61.88125310392541,62.02918011648939,61.52067263431282,61.54840850830078,28251800
2023-10-23,61.31726977812965,61.982959001494976,61.08612807856585,61.594642639160156,18574700
2023-10-24,61.7055945114733,62.001455644896225,61.62238687420709,61.94598388671875,22138700
2023-10-25,61.77955104358961,62.01994037792146,61.4282182117851,61.50217819213867,17400900
2023-10-26,61.34500885089709,61.474447645088674,60.864237194454816,61.05839538574219,22914700
2023-10-27,61.4836954418305,61.511431318671335,60.725550908011456,60.873477935791016,24116300
2023-10-30,61.5391616009376,61.67784802641896,61.27103639270954,61.65011215209961,23954500
2023-10-31,61.72408986680992,61.91824807452668,61.51143637042345,61.87201690673828,18291300
2023-11-01,62.0199469216754,62.4729827098863,61.84427696029581,62.45449447631836,21115000
2023-11-02,63.49924314472013,63.73963246902537,63.31433262072184,63.730384826660156,19669400
2023-11-03,64.26664041211997,64.71967617022376,64.17418514265377,64.40532684326172,20752900
2023-11-06,64.31286778656712,64.37758718386925,63.95228727961449,64.08172607421875,15938000
2023-11-07,63.58246221405257,63.81360393761575,63.46227105719853,63.69341278076172,15747100
2023-11-08,63.66567072563921,63.887564783643484,63.42528138136837,63.610198974609375,10916500
2023-11-09,64.17419381217856,64.33136849689288,63.57322389863373,63.60095977783203,14557600
2023-11-10,63.55472858417088,63.93380441008986,63.110940409405956,63.8875732421875,12518800
2023-11-13,63.62868572200202,64.14644086322342,63.526982811564274,64.05398559570312,11354700
2023-11-14,65.14497737137174,65.77368309190537,65.13572972807248,65.69047546386719,21166800
2023-11-15,65.71821443150432,65.91237262661235,65.5517921137138,65.58877563476562,12980000
2023-11-16,65.47782973032668,65.74595498661535,65.3114074006953,65.54254913330078,13769700
2023-11-17,66.1527565711333,66.43937001846555,66.02331778499068,66.43012237548828,14314300
2023-11-20,66.32841628709248,66.75371614317169,66.32841628709248,66.67975616455078,10334700
2023-11-21,66.64278431507404,66.70750371637519,66.33767554298905,66.42088317871094,12300200
2023-11-22,66.52257753156383,66.60579221044952,66.2267164417526,66.57805633544922,12162900
2023-11-24,66.7907096194892,67.10506602757275,66.78146902946139,67.0865707397461,8083500
2023-11-27,66.88316648153892,66.96638117095935,66.71675121046945,66.85543060302734,10365000
2023-11-28,66.67051080655908,67.07732244539405,66.58729612866796,66.87391662597656,11129900
2023-11-29,67.0680831453981,67.27148899011802,66.84618906656074,67.01261138916016,10462200
2023-11-30,67.0218498302932,67.13280039309718,66.72598871670132,66.9571304321289,19444200
2023-12-01,66.92014896423724,67.71527705401269,66.8924130861567,67.65980529785156,21091900
2023-12-04,66.99411080768866,67.28072426411903,66.87391966070801,67.13279724121094,14778700
2023-12-05,66.92014615523665,67.32695782703699,66.78146677065497,66.89241027832031,17529500
2023-12-06,67.55810100155303,67.69678744302064,67.07732933220215,67.09581756591797,16547400
2023-12-07,67.23450777190777,67.61357654233251,66.96638251776061,67.41941833496094,14513200
2023-12-08,67.25298225937449,67.72451326882528,67.23449402840272,67.62281036376953,13323600
2023-12-11,67.52112035491884,67.82622912836037,67.5118727107245,67.78924560546875,12372000
2023-12-12,67.67828214449777,67.909423828125,67.45638810330327,67.909423828125,13210000
2023-12-13,67.96491985722463,68.96344682265813,67.64132282889497,68.89872741699219,16760700
2023-12-14,69.24081187423454,69.64762355160018,69.0836372003016,69.40723419189453,21959600
2023-12-15,69.07438442894532,69.20382321597381,68.68606806785985,68.73229217529297,22420700
2023-12-18,69.01892563743333,69.07439739832236,68.69532860910367,68.89872741699219,14409900
2023-12-19,69.27779533337389,69.5274252826982,69.27779533337389,69.481201171875,15551800
2023-12-20,69.50085763464848,69.66936754768986,68.73320295131981,68.78001403808594,23019200
2023-12-21,69.51958333966911,69.89405059814453,69.36979357933139,69.89405059814453,15837400
2023-12-22,70.0438384869212,70.18426461221267,69.77234988265619,69.95958709716797,12184500
2023-12-26,70.03446540334126,70.3902124917914,70.03446540334126,70.27787017822266,8915400
2023-12-27,70.32468756733658,70.70851134063685,70.31532392144075,70.65234375,13103800
2023-12-28,70.63360540793664,70.83020622914658,70.45573901795657,70.46509552001953,16832000
2023-12-29,70.5680847106424,70.76467841881677,70.352770853181,70.54000091552734,21346400
2024-01-02,69.78170012419744,70.09063611201948,69.6600013149197,69.75361633300781,18177600
2024-01-03,69.07021623565163,69.42596331969506,68.88298619105811,69.22936248779297,18637700
2024-01-04,69.22000177089272,69.73488793336125,69.22000177089272,69.38851165771484,11977100
2024-01-05,69.30425553692743,70.04382633561593,69.23872430880911,69.43531799316406,20636700
2024-01-08,69.58510755929633,70.1936159001786,69.52893283364826,70.17488861083984,16250100
2024-01-09,69.54766082763672,69.71617072155192,69.44468216233474,69.54766082763672,10218300
2024-01-10,69.84723429994729,70.09999557369325,69.77233942536762,69.99701690673828,12191300
2024-01-11,70.18425696608564,70.27787199195807,69.36979124202145,69.98766326904297,16434300
2024-01-12,70.45574372244774,70.68042120721677,70.14680771691,70.27787017822266,11329300
2024-01-16,69.42597572808366,69.51959076711208,68.95789339057188,69.09831237792969,19802700
2024-01-17,68.18086822387137,68.47107695874456,67.9468270783623,68.4429931640625,16381400
2024-01-18,68.73320634994391,69.07022619269114,68.58342372115037,69.05150604248047,16391400
2024-01-19,68.86426411766593,69.2200112286573,68.62086646973056,69.21064758300781,15792200
2024-01-22,69.3791532724378,69.63191455064688,69.31362204161556,69.42596435546875,15424800
2024-01-23,69.07021623565163,69.27617357012554,68.92043362845048,69.22936248779297,13575400
2024-01-24,70.14680369439874,70.21233492129723,69.74425268848859,69.75361633300781,16314600
2024-01-25,69.92212677987557,69.95957421588292,69.58510699817745,69.95021057128906,15268800
2024-01-26,70.31532286322906,70.43702168856707,70.20298054127696,70.2591552734375,16478600
2024-01-29,70.23106776302598,70.7459611691355,70.1468163742277,70.67106628417969,13341500
2024-01-30,70.56808996675579,70.66171214727126,70.30596500299947,70.57745361328125,11708400
2024-01-31,70.89574217219659,71.12041965691144,70.11872390719586,70.2217025756836,23907300
2024-02-01,70.39020940624546,70.93317937543893,70.24041966138647,70.91445922851562,17189400
2024-02-02,70.33404065345418,70.39957188680282,70.03446828066488,70.35276794433594,15579800
2024-02-05,69.93149091624171,70.13744826558167,69.58511459450533,69.97830200195312,15617900
2024-02-06,69.95021691333923,70.42766283776065,69.91276947393669,70.408935546875,13886600
2024-02-07,70.3714828491211,70.48382515893418,70.21233660032873,70.3714828491211,10485100
2024-02-08,70.25915002200817,70.3059539625465,70.0438290399528,70.24978637695312,9578500
2024-02-09,70.25915343889906,70.53999852289265,70.10000003469702,70.49319458007812,11001100
2024-02-12,70.46510129853932,70.83021203760744,70.44638115051026,70.6148910522461,6911500
2024-02-13,69.85660160130159,69.950216628242,69.29489715492163,69.52893829345703,14942500
2024-02-14,69.9876614712284,70.3246812696068,69.93148674325303,70.30595397949219,13248000
2024-02-15,70.64297358630147,71.12041948977087,70.63360994126954,71.10169219970703,14128600
2024-02-16,71.12979127574958,71.51361505756613,70.96128135773105,71.21404266357422,13381600
2024-02-20,71.66339533656956,71.73828306837447,71.31701190029463,71.50424194335938,15285800
2024-02-21,71.35445984104697,71.58850096771408,71.23275388406432,71.56041717529297,11433700
2024-02-22,72.15019569103849,72.38423680942675,72.01913323613051,72.36551666259766,15476000
2024-02-23,72.44040204490572,72.58082813986191,72.33742338476239,72.4591293334961,11400000
2024-02-26,72.51530164707277,72.51530164707277,72.22509293629334,72.35615539550781,15015200
2024-02-27,72.40295988362763,72.6089172189154,72.35615594347848,72.55274963378906,11110900
2024-02-28,72.06595374932031,72.22510001648632,72.00977901674422,72.13148498535156,12196600
2024-02-29,72.47785658392645,72.59956254458965,71.95360672989601,72.31871032714844,17221700
2024-03-01,72.618277241552,73.0489120382326,72.31870489854079,73.02082824707031,18930500
2024-03-04,72.7961554671875,72.98338551524866,72.72126059101564,72.83360290527344,13961000
2024-03-05,72.88040393245781,73.14252884621146,72.49658020656659,72.7025375366211,12874400
2024-03-06,73.49828102287357,73.77912610322616,73.3578549115129,73.56381225585938,24098100
2024-03-07,74.11614097210577,74.52805563333571,74.05060974348902,74.43444061279297,18279100
2024-03-08,74.68721378453323,74.76210866984985,74.0787053404821,74.19104766845703,14926900
2024-03-11,73.69487288472264,73.79785155432877,73.40466416621551,73.76976776123047,10496000
2024-03-12,73.87274805282198,74.36891412143542,73.59189583093539,74.35955047607422,15296000
2024-03-13,74.28466084309572,74.53742928911514,74.25657704739783,74.3689193725586,14166600
2024-03-14,74.35018521470327,74.39699629812316,73.55444679314498,73.82593536376953,25572000
2024-03-15,73.99444527294571,74.05997650431968,73.61061438749212,73.85401916503906,17529100
2024-03-18,74.04124682111548,74.06933775568379,73.77912190409107,73.83529663085938,13472200
2024-03-19,73.78848845208903,74.16295569501483,73.68550978172522,73.96636199951172,13222100
2024-03-20,73.91955306267133,74.79955003775025,73.86338547443015,74.75273895263672,18834900
2024-03-21,74.79955241168206,74.9212512375233,74.69657373505909,74.71529388427734,13021000
2024-03-22,74.68719953808039,74.7340106180665,74.47188571182758,74.55613708496094,12832800
2024-03-25,74.322108290382,74.66849176954342,74.322108290382,74.39700317382812,9418000
2024-03-26,74.75273551620879,74.78081930903835,74.48124694824219,74.48124694824219,12343100
2024-03-27,74.64975843772316,74.9493308049006,74.55614341217434,74.93061065673828,12337200
2024-03-28,74.64040901859461,74.86508652970862,74.63104537244048,74.7621078491211,17180400
2024-04-01,74.63103907532044,74.77146518630649,74.26593547217794,74.44380187988281,15419500
2024-04-02,73.85402442801866,73.9195556640625,73.66679436571312,73.9195556640625,17414900
2024-04-03,73.78849709547237,74.44380949057758,73.77913344915102,74.33147430419922,15898300
2024-04-04,74.81825678351564,74.84634057260534,73.62933114372419,73.69486236572266,19950400
2024-04-05,73.59189711595108,74.07869954770356,73.45147100255575,73.92891693115234,21091800
2024-04-08,74.35018919566174,74.45316787080448,74.16295913669435,74.29402160644531,12350900
2024-04-09,74.64040746210091,74.70593869907466,73.95700415448664,74.28466033935547,12469100
2024-04-10,73.21742300146393,73.61997401288652,73.02082931807637,73.30168151855469,21567300
2024-04-11,73.55444334040838,73.59189077691276,72.69317372791245,73.49827575683594,11967000
2024-04-12,72.88976597145212,73.10507979913436,72.21572641243839,72.30934143066406,17934600
2024-04-15,73.15190337412979,73.24551840834536,71.98169759051193,72.09403991699219,21610100
2024-04-16,71.51360793410969,71.72892891882888,71.14850433849898,71.3825454711914,24161800
2024-04-17,71.78509940082502,71.8225468406506,71.11105976870205,71.42935943603516,15748000
2024-04-18,71.40125982652728,71.71955945519764,71.12041477550187,71.23274993896484,12884200
2024-04-19,71.31701658716047,71.53233757896703,71.04552800721686,71.26084899902344,16925000
2024-04-22,71.65404139957279,72.33743757747882,71.58851016138496,72.09403991699219,17314200
2024-04-23,72.33743208418892,72.97402426782912,72.28126449639879,72.88040924072266,13466000
2024-04-24,72.99275103295301,72.99275103295301,72.44977388032999,72.73998260498047,8530000
2024-04-25,71.71956561992207,72.50594040122837,71.5416920726591,72.40296173095703,11479600
2024-04-26,72.72125826286977,73.07699819974445,72.69317447079654,72.98338317871094,12676400
2024-04-29,73.17062142779967,73.3952989100229,73.05827911550386,73.26423645019531,10560000
2024-04-30,73.02083613704791,73.22679348431602,72.28126527293458,72.33743286132812,18994300
2024-05-01,72.31870979910151,73.03955334313001,72.00041728786954,72.17828369140625,17900300
2024-05-02,72.95529992738462,73.28295607461469,72.55274890582531,73.15189361572266,14993300
2024-05-03,73.93827769489859,74.16295518215291,73.43274799179994,73.8821029663086,15055600
2024-05-06,74.24721578137824,74.44380949993452,74.19104818818201,74.38764190673828,9411400
2024-05-07,74.63103960040593,74.7527384215201,74.47189333994076,74.584228515625,9065800
2024-05-08,74.2565647228234,74.51868962899037,74.23784457625491,74.49996948242188,6667500
2024-05-09,74.49061270221924,75.0803937954429,74.49061270221924,75.07103729248047,13256000
2024-05-10,75.32379097496204,75.37995855654228,75.11783365267719,75.2114486694336,8022000
2024-05-13,75.27698703776781,75.40804948970036,75.10847715065913,75.2114486694336,6990500
2024-05-14,75.50167425847948,75.78251934502346,75.42677937845355,75.77316284179688,15228300
2024-05-15,76.12890020667166,76.57826232910156,75.97911759410745,76.57826232910156,10823700
2024-05-16,76.42847625976361,76.49400749511467,76.13826752354734,76.16635131835938,13042100
2024-05-17,76.18507724488641,76.4659294990429,76.07274205711944,76.42848205566406,10219600
2024-05-20,76.50337695107942,76.6999706720634,76.44720935718958,76.48464965820312,5836800
2024-05-21,76.20379929001727,76.41911314665616,76.16635184921725,76.36294555664062,6222000
2024-05-22,75.84805532193435,75.92295020664318,75.43614774077444,75.64210510253906,10721200
2024-05-23,76.2974057875587,76.30676943230372,75.11783653257507,75.25826263427734,8805800
2024-05-24,75.64209565109041,75.98847195044284,75.60464821341503,75.87613677978516,9289500
2024-05-28,76.15698901161758,76.17571630340085,75.62337547370015,75.84805297851562,13036500
2024-05-29,74.87444201424567,74.9961408315065,74.62167359222207,74.6497573852539,13662100
2024-05-30,75.11784701384694,75.4642304940614,75.08976321806158,75.2770004272461,7456100
2024-05-31,75.79188353099234,76.03528832162762,75.41741627056165,75.99784088134766,19932400
2024-06-03,76.24124144686999,76.43783514066833,75.90422164539612,76.2131576538086,17127700
2024-06-04,76.04464961763853,76.24124331625723,75.80124483452404,76.11953735351562,12565500
2024-06-05,76.49399858943994,76.68123577033636,76.08208393383599,76.65314483642578,8661500
2024-06-06,76.68124206456977,76.915283203125,76.63443097991124,76.915283203125,13195600
2024-06-07,76.24123804662588,76.49399931527424,76.00719692506071,76.08208465576172,21589700
2024-06-10,75.5671984549322,76.11017557099662,75.45485614535633,76.02591705322266,8995400
2024-06-11,75.14295606461319,75.3144068838309,74.7429065754454,75.1620101928711,17004600
2024-06-12,76.37168344183496,76.57170818044033,75.91447884857949,76.0478286743164,15188900
2024-06-13,75.41918736169704,75.41918736169704,74.65718205962699,74.96198272705078,12784200
2024-06-14,73.97138464871242,74.2095103928553,73.68563084893256,74.13330841064453,17500000
2024-06-17,73.94279511040297,74.4476277353113,73.6951495966972,74.42857360839844,13582700
2024-06-18,74.42858047373744,74.75243525794704,74.40953361208787,74.7238540649414,16057100
2024-06-20,74.57145201106731,74.88577970835027,74.4952500359041,74.77147674560547,10942900
2024-06-21,74.19045651677474,74.34286048171596,73.9809046984911,74.24760437011719,14237600
2024-06-24,74.85720451561542,75.20963322871968,74.79052959876013,74.8381576538086,12193700
2024-06-25,74.82862196088409,75.13342258379322,74.74290019210655,75.01912689208984,8751700
2024-06-26,74.35237184394931,74.6190714853182,74.23807615023134,74.4666748046875,10509700
2024-06-27,74.60002857698301,74.79052625461723,74.37142991041783,74.5238265991211,14156000
2024-06-28,74.5143092635054,74.83815677958499,74.29523038667092,74.60955810546875,17425000
2024-07-01,75.0191313795926,75.27630396832885,74.55239972048454,74.74290466308594,19845700
2024-07-02,74.50477792971462,74.95245545501122,74.43810301745899,74.92388153076172,10331700
2024-07-03,75.48584675829356,75.83827540975904,75.48584675829356,75.78112030029297,8107900
2024-07-05,76.4097873701034,76.41931443431416,75.74303094874452,76.28595733642578,8408800
2024-07-08,76.33357637049578,76.40977834113593,75.8668520176096,75.90495300292969,6031700
2024-07-09,75.74302831449505,75.80018343075108,75.40965374892035,75.60015869140625,8069800
2024-07-10,76.20976431594445,76.71458972501244,76.17166332527619,76.66696166992188,8189200
2024-07-11,77.19084038897859,77.32419022139247,76.8384116793014,76.88603973388672,8930000
2024-07-12,77.49564075376091,77.9814192940322,77.45753976363956,77.70519256591797,9289700
2024-07-15,77.52421167375186,77.53373873766802,76.95271137813192,77.0193862915039,7418700
2024-07-16,76.8193612180901,77.4194354358344,76.72411238040345,77.39086151123047,10902900
2024-07-17,77.00985901986569,77.2860857365247,76.89556332126232,76.98128509521484,11634200
2024-07-18,77.11463917011461,77.19084115139545,76.04783323324578,76.21928405761719,16481500
2024-07-19,75.99067392310631,76.02877490800195,75.67634624798215,75.75254821777344,15570300
2024-07-22,76.42882805738039,76.58123200435794,76.22880332723749,76.55265808105469,13762800
2024-07-23,76.15260499156275,76.27643502115242,76.06688321755807,76.12403106689453,12043000
2024-07-24,75.88590719221641,75.99068309657284,75.12390920337597,75.1620101928711,10698000
2024-07-25,74.52382947209254,75.3525096624911,74.27618393502517,74.68576049804688,17719800
2024-07-26,75.26678465750662,75.77161735713665,75.19058993963792,75.63826751708984,10574700
2024-07-29,75.4668092535648,75.49538317832962,75.07627956972422,75.30487823486328,9305600
2024-07-30,75.60015601375461,75.67635072102976,75.17152535860819,75.47632598876953,8551600
2024-07-31,76.58123758620117,76.87651117121683,76.31453792657146,76.54313659667969,20969400
2024-08-01,75.5715766488004,75.76208158914115,74.1523493616089,74.5143051147461,18129800
2024-08-02,73.50465141967628,73.6856293068842,72.7521732118897,73.34272766113281,25136200
2024-08-05,70.70429092837504,72.22829406030601,70.39949030198885,71.74251556396484,28088800
2024-08-06,71.16149052853244,72.2949713008627,71.06624169228242,71.86634063720703,22307500
2024-08-07,73.19984767961647,73.42844634481071,72.1711427857116,72.20924377441406,24592600
2024-08-08,72.91410464658345,73.49513203475456,72.59024986065847,73.41893005371094,14824700
2024-08-09,73.2188949281759,73.71419320073095,73.07601805072085,73.70466613769531,11022700
2024-08-12,73.65705461674801,73.84755229929095,73.39987475159218,73.63800048828125,7988700
2024-08-13,74.19045372463799,74.96197878380889,74.15235273483661,74.90483093261719,11927500
2024-08-14,75.04770333880266,75.2477280730303,74.90482645234854,75.1810531616211,7127600
2024-08-15,75.85733325034778,76.24786294232234,75.78113127137411,76.095458984375,10364200
2024-08-16,76.18118233544044,76.58123179463067,76.16212820861034,76.51455688476562,10287800
2024-08-19,76.97175424347088,77.53373471302376,76.96223444706942,77.44800567626953,6741000
2024-08-20,77.31465290674006,77.49563076974533,77.06700740338745,77.20987701416016,5177900
2024-08-21,77.7051837864237,78.07665931435987,77.53373298375931,77.92425537109375,10653500
2024-08-22,78.21001501557916,78.2385889403364,77.4194358511995,77.4670639038086,7290700
2024-08-23,78.0957047836857,78.93391192268962,78.00045595434977,78.88628387451172,10779000
2024-08-26,78.63863515069605,78.79103909909085,78.44813748222279,78.53385925292969,6719900
2024-08-27,78.72436979702698,79.02917044851142,78.61959389179601,78.89582061767578,9597100
2024-08-28,78.81009608161294,78.97202711433611,78.29574359024667,78.61959838867188,7883900
2024-08-29,78.9910731990549,79.32444779192984,78.78152137867033,78.91487121582031,9112100
2024-08-30,79.17203847556722,79.29586122832512,78.66720586735441,79.03868865966797,15627600
2024-09-03,78.63864351164277,78.73389962302737,77.60041875414392,77.7909164428711,9886700
2024-09-04,77.21940702329182,77.8099614160894,77.13368525355774,77.44800567626953,10324400
2024-09-05,77.54326588117495,77.68613550496117,77.12416227268056,77.4670639038086,12147400
2024-09-06,77.26703865765346,77.46706339666525,75.88590507825708,76.00973510742188,12344400
2024-09-09,76.59076552649813,77.05748993618923,76.5812384622536,76.77173614501953,10635000
2024-09-10,76.49551535467681,76.50504241966071,75.80019221830052,76.39073944091797,9742900
2024-09-11,76.45740883870337,76.87651246346391,75.60968179190743,76.84793853759766,12999100
2024-09-12,76.78126231387773,77.50516658058389,76.57171050506642,77.4765853881836,11685600
2024-09-13,77.58136027783003,77.9433160399591,77.52421242781833,77.65756225585938,7340500
2024-09-16,77.99093589127013,78.32431772439789,77.80996527939506,78.28621673583984,9869500
2024-09-17,78.19096260896039,78.23859066261794,77.59088837478704,77.84806823730469,7307300
2024-09-18,77.92425795105844,78.54338627379053,77.42895965308489,77.60041046142578,8454200
2024-09-19,79.01963868774482,79.28633833356473,78.55291430755997,79.13394165039062,9974100
2024-09-20,78.6672104464098,78.68626457380161,78.07666330363,78.35289001464844,7892400
2024-09-23,78.47671203199477,78.73389188020808,78.43861104459204,78.64816284179688,6997700
2024-09-24,78.8862923837775,79.17204616962871,78.68626764048992,79.1148910522461,6855800
2024-09-25,79.25776431660337,79.27681844386547,78.66720991082384,78.68626403808594,11869000
2024-09-26,80.19122402437351,80.51507153249337,79.86736924923302,80.4198226928711,12875000
2024-09-27,80.26741845530037,80.54364517615392,79.81974818393837,79.93404388427734,10690700
2024-09-30,79.97214172347164,79.98166878713151,79.22919063244905,79.6578140258789,13424400
2024-10-01,79.6864044038813,79.71497833113486,78.64817235586791,79.06727600097656,18430900
2024-10-02,78.92438859963828,79.08631234388443,78.53385893372909,78.90533447265625,8335200
2024-10-03,78.21954119904565,78.37193788504239,77.88615936857563,78.17191314697266,9890500
2024-10-04,78.2290555284522,78.6481591029381,78.15286082428926,78.62911224365234,8536100
2024-10-07,78.39099575976891,78.4957716657214,77.90521722008194,78.19096374511719,7365100
2024-10-08,78.00999082196,78.07666573586769,77.80996608023695,78.067138671875,6339100
2024-10-09,77.6480315504093,78.15286418091321,77.59088370307765,78.08618927001953,5370800
2024-10-10,77.88616037699609,78.019517471123,77.56231287317226,77.99093627929688,5794400
2024-10-11,77.95284107075541,78.46719355645654,77.94332127312802,78.39099884033203,6914900
2024-10-14,78.21002180852955,78.65769938066433,78.11477296205902,78.61959838867188,6646200
2024-10-15,78.3338369371637,78.3528910648109,77.24798420592806,77.31465911865234,17667300
2024-10-16,77.51468658447266,77.59088856370198,77.36228989303471,77.51468658447266,5931800
2024-10-17,77.8004347734071,77.82900869680633,77.44800609510294,77.52420806884766,8904600
2024-10-18,77.92425804881655,78.07666199731976,77.74328744374431,78.04808807373047,5863100
2024-10-21,77.61946675416077,77.67662187523366,76.99081855852788,77.1241683959961,8009100
2024-10-22,76.61933735422194,76.80030796778802,76.55266244037747,76.6860122680664,5844200
2024-10-23,76.00021116094672,76.17166198242091,75.58110753800517,75.91448211669922,7556000
2024-10-24,76.51456759061327,76.53361445308823,76.00974216428325,76.3431167602539,6522400
2024-10-25,76.5240880106993,76.6383909875422,75.96211472535276,76.0859375,9288100
2024-10-28,76.42883409119577,76.80030965750517,76.37168624007764,76.6955337524414,6985000
2024-10-29,76.43836601540885,76.60028978188599,76.24786832155587,76.41931915283203,8778400
2024-10-30,75.79065377939686,76.25737815526759,75.73350593211237,75.92400360107422,8828100
2024-10-31,75.55253185929061,75.55253185929061,74.74290582495551,75.45728302001953,19247600
2024-11-01,75.8668676924673,76.06689245645993,75.54301288384491,75.60968780517578,9951300
2024-11-04,76.02878811847904,76.22881287367183,75.6192115434592,75.66683959960938,10280100
2024-11-05,75.86686566682872,76.4859940723827,75.80971054505586,76.41931915283203,9596400
2024-11-06,75.29536048727805,75.4001363922811,74.69527898280228,75.31440734863281,11746200
2024-11-07,76.18117804065457,76.52407236704367,76.04782096142249,76.4573974609375,11634100
2024-11-08,75.60967575421253,75.60967575421253,75.03817548146132,75.40013122558594,11540300
2024-11-11,75.6382606937707,75.67635441575798,75.34297984571468,75.41918182373047,5839600
2024-11-12,74.69528105747659,74.69528105747659,73.64752924536538,74.01900482177734,16613700
2024-11-13,73.72372558160872,73.780873429905,73.15222529758486,73.58084869384766,14828900
2024-11-14,74.11424882798066,74.26665278118773,73.65705150240036,73.7332534790039,19039000
2024-11-15,73.63800356262995,73.6570576918922,73.30462897075118,73.466552734375,15433500
2024-11-18,73.40940304641916,73.99995749943524,73.36177499147462,73.86660766601562,7772600
2024-11-19,73.24747480864151,73.91422393497594,73.14269890778604,73.77134704589844,13402300
2024-11-20,73.4665436831076,73.57131958007812,73.05696715868284,73.57131958007812,12442000
2024-11-21,73.45702797986416,73.70467350739372,73.19984812132579,73.59037780761719,9161200
2024-11-22,73.50464597677608,74.00947134368941,73.49512618016962,73.8761215209961,16809800
2024-11-25,74.44763079635284,74.5523994306006,74.02852719127988,74.25712585449219,24934100
2024-11-26,74.13329946537542,74.15234632511931,73.59989292128441,73.82849884033203,9360800
2024-11-27,74.14282472925285,74.37143066515857,73.9999551030876,74.22855377197266,7477900
2024-11-29,74.52382405098109,75.25725534553835,74.49525012701503,75.21915435791016,11643900
2024-12-02,75.32392741283942,75.5620531262586,74.83814892269868,75.42870330810547,15721100
2024-12-03,75.92399759843838,76.07640153517484,75.62872405478608,75.8573226928711,13289900
2024-12-04,75.9525831066958,76.08593293817341,75.80018641373029,75.91448211669922,10434400
2024-12-05,76.29548440063654,76.4097873701034,76.14308770836816,76.28595733642578,11910800
2024-12-06,76.5717094328663,76.5717094328663,76.10498503515325,76.27643585205078,7072500
2024-12-09,76.7050569896038,76.80030582572205,76.20023161785875,76.22880554199219,7801100
2024-12-10,76.03831250219538,76.05735936377125,75.52396003539678,75.54300689697266,10662800
2024-12-11,75.94306188025845,76.0764117092265,75.71445594458122,76.01925659179688,11858900
2024-12-12,75.61920055034638,75.92400117114242,75.29535307007184,75.35250091552734,8623800
2024-12-13,75.44775259764452,75.44775259764452,74.94292723166011,75.14295196533203,10116600
2024-12-16,74.84768103316466,75.15248167621387,74.77147905564723,74.89530181884766,25547700
2024-12-17,74.75723627374462,75.02756992759659,74.69930973821624,74.77654266357422,13934900
2024-12-18,74.70896442216353,74.8634450156533,72.80697183559151,72.942138671875,16470400
2024-12-19,73.18351000018716,73.2510934191836,72.66214903962597,72.71041870117188,17486600
2024-12-20,71.81251960274318,73.1159256709396,71.80287009017826,72.5076675415039,20878200
2024-12-23,72.64283394881792,73.02902806429765,72.35319388673818,72.98075103759766,10491200
2024-12-24,73.00971867658022,73.29935872677176,72.82627482189773,73.2414321899414,5585200
2024-12-26,73.366948126632,73.71452210804688,73.30902158507631,73.5890121459961,10784900
2024-12-27,73.45384007601054,73.64693344481059,73.21246968199056,73.48280334472656,15819700
2024-12-30,73.02903193569014,73.26074547084546,72.6814579499369,73.00006866455078,16427600
2024-12-31,73.24143907876605,73.35729952936396,72.83593855073411,73.00006866455078,21393500
2025-01-02,73.08695579055711,73.25109326437892,72.54628843972823,72.74903869628906,12756600
2025-01-03,72.92281850974751,73.12556874636489,72.64282798316938,73.06764221191406,12548800
2025-01-06,73.695211078387,74.23587840832224,73.61797078381342,73.7627944946289,16201800
2025-01-07,74.40001245792473,74.40001245792473,73.59866829882887,73.70486450195312,9393200
2025-01-08,73.28005831429846,73.69521571620844,73.06765117387377,73.5890121459961,7894800
2025-01-10,73.03868552864708,73.05799191985787,72.31457431857993,72.46904754638672,12021900
2025-01-13,71.68700133088853,72.30490890122516,71.67734445340348,72.26628875732422,12019700
2025-01-14,72.43042349009747,72.66214436836584,72.17940358769967,72.5269775390625,9963200
2025-01-15,73.5696952412418,73.62762914635981,73.14488834460352,73.45384216308594,12144700
2025-01-16,73.6179761582173,74.0427904433452,73.46349555779244,73.83038330078125,17925700
2025-01-17,74.20691711547812,74.52552781454872,74.03313013107962,74.12967681884766,10667100
2025-01-21,75.11447086117482,75.64548131755491,74.99861041827226,75.62617492675781,13169100
2025-01-22,75.78064514152378,75.79030201955878,75.42342168066514,75.45238494873047,8666700
2025-01-23,75.63582609534267,76.07029724121094,75.4910097460934,76.07029724121094,10977200
2025-01-24,76.4178692631151,76.71716619865282,76.35028584650851,76.49510955810547,7578400
2025-01-27,76.11856496153742,76.5337223395607,76.0992585708098,76.49510955810547,13559100
2025-01-28,76.37924555109136,76.44682896454391,75.94478180261638,76.39855194091797,9458300
2025-01-29,76.40821477756269,76.62062191241806,76.12822422398428,76.38890838623047,7875400
2025-01-30,77.1226706370173,77.54748491512001,76.89095710625233,77.22887420654297,13792100
2025-01-31,77.10336199238321,77.402658934461,76.43717732410413,76.5047607421875,14935000
2025-02-03,75.22067057531068,76.07994855957718,74.96964331155789,75.60685729980469,14997600
2025-02-04,76.0703009650919,76.5626986747643,75.99306066435105,76.48545837402344,10608300
2025-02-05,76.95854052631046,77.31577138435505,76.80406729448059,77.22887420654297,7857000
2025-02-06,77.4799037084438,77.75989427555183,77.42197716560784,77.59576416015625,7806500
2025-02-07,77.64402192553648,77.7019558255351,76.7364743073383,76.86198425292969,13110800
2025-02-10,77.21922407761438,77.41231745737122,77.16129017085512,77.38335418701172,7287300
2025-02-11,77.29645895474017,77.82747681149274,77.26749568365194,77.75023651123047,7583700
2025-02-12,77.24818423445697,78.19435206958615,77.1323237916485,78.03987884521484,17271400
2025-02-13,78.39710148331453,79.02466598459301,78.3198685549731,78.98604583740234,17212300
2025-02-14,79.43016602292147,79.50740631685731,79.08259943228987,79.1019058227539,8051800
2025-02-18,79.62326202093767,79.77773523357983,79.47843831993355,79.6715316772461,9485900
2025-02-19,78.83157709221476,78.97640081089558,78.5708929253812,78.85088348388672,11042200
2025-02-20,79.08259897751496,79.2660354670079,78.7639882913917,79.21776580810547,9177400
2025-02-21,79.28535342286823,79.30465981424382,78.5708917192875,78.72537231445312,11630000
2025-02-24,79.04398122805203,79.15983430576335,78.53226979268018,78.67709350585938,11135700
2025-02-25,79.66188180215825,79.66188180215825,79.05362373392394,79.39154815673828,10091400
2025-02-26,79.62326664759533,80.12531382540399,79.33361922875659,79.49774932861328,11254600
2025-02-27,79.27569532336119,79.27569532336119,78.55158411826366,78.59986114501953,19003200
2025-02-28,78.5226219046251,78.83157572831337,78.02056733735657,78.76399230957031,20717700
2025-03-03,80.29910424715256,80.51151138127148,79.19845579402742,79.63292694091797,16234700
2025-03-04,79.06328511415097,80.45358093096065,78.40675735243971,79.61360931396484,18408500
2025-03-05,80.69495942755668,81.65078421458806,80.69495942755668,81.51561737060547,17092500
2025-03-06,80.91701433221375,81.57354214563303,80.61771737931568,80.67564392089844,18421000
2025-03-07,80.82046939238609,81.62182094316901,80.65633927698444,81.51561737060547,13184300
2025-03-10,80.17359444339819,80.46323450917681,79.05363223080839,79.59430694580078,19368400
2025-03-11,79.68119809979835,79.79705854768827,78.79295676409664,79.323974609375,18088800
2025-03-12,79.8549803168783,80.06738744229725,79.34327625984528,79.89360046386719,15886300
2025-03-13,79.43016275860958,79.65222675303909,79.11155944978748,79.36257934570312,18561400
2025-03-14,80.13497402533368,80.83977884516837,79.99015030991119,80.82046508789062,13971300
2025-03-17,81.0328717769748,81.85352967181137,80.97494523753979,81.72801971435547,12966800
2025-03-18,81.66043436281545,81.84387085536305,81.24527698593414,81.7183609008789,10513400
2025-03-19,81.42871423170394,82.2493794807405,81.37078769310465,81.95973205566406,16362400
2025-03-20,80.78184092487537,81.341822001459,80.76253453459722,81.27423858642578,11820500
2025-03-21,80.66599034378032,80.92666713380935,80.49220336174763,80.7721939086914,18771200
2025-03-24,80.70460119189866,80.9363220730837,80.47288767675346,80.76253509521484,12201700
2025-03-25,81.31286097422453,81.40940766035595,81.01356403740513,81.20665740966797,10478200
2025-03-26,80.66599306716768,80.88804971690413,80.01911477740433,80.15428161621094,17010400
2025-03-27,80.02876703420618,80.5115078209325,79.99014688734329,80.32806396484375,10331900
2025-03-28,79.93221999965702,80.02876668337107,79.44947921504698,79.61360931396484,14242300
2025-03-31,78.4646854636957,79.05362982201912,78.126768380897,78.9088134765625,25560500
2025-04-01,78.9570824165759,79.27569310575583,78.54192504262505,79.02466583251953,15154000
2025-04-02,78.445375688624,79.2949967981542,78.38744915294046,79.2081069946289,14451600
2025-04-03,78.43571897941139,78.628819708838,77.45093104047449,77.54747772216797,18718400
2025-04-04,74.5834547948184,74.8441315899368,72.38215789012028,72.43042755126953,40904300
2025-04-07,70.1808599131775,73.61797205459358,69.65949896486606,70.68290710449219,63057500
2025-04-08,73.21247076585263,73.29936057328703,69.72708163532202,70.44153594970703,36425000
2025-04-09,70.63463201843666,76.13787377338234,70.24843793460691,75.87718963623047,60645100
2025-04-10,74.53518001991102,74.81517058078192,72.69111390898668,74.38070678710938,36697600
2025-04-11,74.67033994066152,76.41786656441481,74.55448686830728,76.24407958984375,28909900
2025-04-14,76.70751218883265,77.47024355679584,76.4371785122969,77.06474304199219,15749900
2025-04-15,77.67299052237148,78.11711853333239,77.58610071547038,77.7598876953125,13679800
2025-04-16,77.76954800325237,78.26193832948597,77.18060362148411,77.4605941772461,16542600
2025-04-17,78.16539315643607,78.77364394148745,78.02056943636467,78.3005599975586,14072500
2025-04-21,78.65779310835866,78.74468292326284,77.32542368483635,77.8757553100586,15883900
2025-04-22,78.94742346514033,79.84532160540701,78.92811707510909,79.48809814453125,14923200
2025-04-23,80.25082992324968,80.7432202153273,79.58464528968148,79.80670928955078,15223500
2025-04-24,80.16393906112368,80.89770716699887,80.02877222136252,80.86874389648438,11194200
2025-04-25,80.71425407540332,81.24527186095472,80.59840100658445,81.21630859375,10485300
2025-04-28,81.32251712924946,81.84387070292945,81.24527683461541,81.7569808959961,10085400
2025-04-29,81.67007717673283,82.09489139712903,81.6411139100766,81.92110443115234,8303800
2025-04-30,81.37079214883259,82.07559699322451,80.96529162435306,81.82456970214844,24147900
2025-05-01,82.04662934827029,82.05627886069078,81.45768498485906,81.56388854980469,10070900
2025-05-02,82.99279337699824,83.3210609352206,82.84796967090129,83.12796020507812,14798400
2025-05-05,83.38864944663264,83.49485301319308,83.25348261029028,83.27278900146484,8119800
2025-05-06,83.23416361411263,83.45622761186361,83.07969039631863,83.16658020019531,8661700
2025-05-07,82.96382934163555,83.21485660547911,82.6355617864494,82.88658905029297,8536600
2025-05-08,83.11830793086564,83.11830793086564,82.5486773189836,82.59695434570312,12228300
2025-05-09,83.23416254237178,83.23416254237178,82.7803850407529,83.00244903564453,9149000
2025-05-12,83.11830779708998,83.4369184944299,82.69350090001015,83.4272689819336,12602500
2025-05-13,83.32106276565078,83.73622013702784,83.22450871543856,83.53346252441406,13242900
2025-05-14,83.81345122349462,83.83276497952872,83.07003366905522,83.12796020507812,10173300
2025-05-15,83.7265686321342,84.09344900195052,83.51416149369939,84.0355224609375,11283200
2025-05-16,83.93897473958103,84.26723495601,83.77483726532633,84.2286148071289,8372100
2025-05-19,84.2286167277537,85.03962514066929,84.20931033589304,85.02996826171875,9062900
2025-05-20,85.21341392280748,85.47409073162824,85.1651368930804,85.43547058105469,23335500
2025-05-21,85.54166903547492,85.82165958585028,84.89479812566296,84.93341827392578,15278800
2025-05-22,84.60514892083374,85.10720347167205,84.4699820877711,84.88513946533203,12787300
2025-05-23,84.1899910906282,85.15547267362182,84.14172143110245,85.0009994506836,16959600
2025-05-27,86.21751001526533,86.37198324126287,86.04372303224307,86.23681640625,12435700
2025-05-28,85.39684382978248,85.49339788177353,85.07824050274792,85.24237060546875,16812400
2025-05-29,85.67683828416955,85.68649516301723,85.20375434519741,85.61891174316406,11454200
2025-05-30,85.6864963707757,85.83132009137101,85.12651524636206,85.74442291259766,18590200
2025-06-02,85.89889739066898,86.69059199199147,85.60924997011983,86.66162872314453,25710500
2025-06-03,85.79269693099374,86.09199387462536,85.57063291840115,86.0051040649414,11787400
2025-06-04,86.20785252648272,86.65197317638676,86.14992598789873,86.39129638671875,11593300
2025-06-05,86.66162632324952,86.7581730054123,86.14992227835106,86.33335876464844,14543100
2025-06-06,86.52645802597888,86.74851465457925,86.41059758972679,86.6423110961914,10301000
2025-06-09,86.52646397581316,86.89334433344662,86.46853007068361,86.6326675415039,9641600
2025-06-10,86.94162063621832,86.98023341792978,86.55542652474357,86.74851989746094,10254100
2025-06-11,86.90300304283022,87.0478267596451,86.5457721901589,86.60369873046875,12329600
2025-06-12,87.08643833898205,87.38574264720722,87.03816867807099,87.26988220214844,13288000
2025-06-13,86.14026835357433,86.62300914697832,85.94716761658877,86.1499252319336,22177100
2025-06-16,86.83648568869565,87.27847360790592,86.47306823730469,86.47306823730469,17843400
2025-06-17,86.10965506214191,86.18823302747029,85.31407377061188,85.41229248046875,16726300
2025-06-18,85.6578424274599,86.03107651985583,85.3533621808634,85.55962371826172,18504400
2025-06-20,85.4908653477044,85.5006894661864,84.77385457065317,84.79350280761719,16900600
2025-06-23,84.2140022259321,85.46140303410453,84.15507250049646,85.43193817138672,23100600
2025-06-24,86.0998341609406,86.6007518044171,86.00160796235444,86.47306823730469,14900600
2025-06-25,86.01143392103626,86.11947674690698,85.80517238808497,86.0016098022461,14422100
2025-06-26,86.66950874420733,87.03292620858421,86.56146591678738,86.96417236328125,15791500
2025-06-27,87.59278289734573,88.02495421594307,87.37669723804704,87.74993133544922,15987700
2025-06-30,87.53385048841739,87.89726045555383,87.36687044268781,87.79904174804688,28062100
2025-07-01,87.52402693902485,87.79904231927642,87.44544897506523,87.6517105102539,11406100
2025-07-02,87.38651572756064,87.96601132779544,87.25882466786994,87.9070816040039,13133600
2025-07-03,87.84815682331437,88.0838832253513,87.79904372165338,87.92672729492188,5311100
2025-07-07,87.35704958026504,87.51419800593239,86.72844089038233,86.97399139404297,12925000
2025-07-08,87.1213181075331,87.70082120885283,87.0230994020775,87.61241912841797,9061400
2025-07-09,87.99547731680646,88.29996504537864,87.78921578728736,88.27050018310547,8699900
2025-07-10,88.03476644281422,88.28031695363792,87.83832903159802,88.21156311035156,8554400
2025-07-11,87.51419886779838,87.54366372955077,87.22935938151404,87.36686706542969,8468000
2025-07-14,87.07221095429907,87.43562090738752,86.9936329938882,87.36686706542969,7969900
2025-07-15,87.37669488631961,87.38651900518894,86.3944928203849,86.45342254638672,10572000
2025-07-16,86.41413964028986,86.86595168397392,86.1587650091269,86.80701446533203,16776500
2025-07-17,86.58110881135086,87.04274495572709,86.52217159500908,87.03292083740234,9542000
2025-07-18,87.43562588004878,87.44544999906054,86.70879843892881,86.7873764038086,11044700
2025-07-21,87.19989507973706,87.69099609504859,87.03292253299678,87.24900817871094,9324000
2025-07-22,87.34722744959225,87.79903948737653,87.13114180247655,87.73028564453125,12134300
2025-07-23,88.92857220635878,89.9402390927179,88.87945910768616,89.91077423095703,18088200
2025-07-24,89.44914331290079,89.64558073186868,89.24288177490234,89.24288177490234,12025500
2025-07-25,88.5848035502912,89.14465840806808,88.48657735233188,89.13483428955078,9583200
2025-07-28,88.21156268571922,88.26067578509029,87.5142001375697,87.70082092285156,13654000
2025-07-29,87.71064575016871,87.71064575016871,87.34722829526407,87.5240249633789,11888600
2025-07-30,87.24900959602239,87.49456010766698,86.5712877859291,86.89541625976562,14623000
2025-07-31,86.53199739662038,86.57128637707696,85.79534587367479,85.96231842041016,29271500
2025-08-01,85.72659555881428,85.87392736818727,85.19620554123578,85.73641967773438,18658100
2025-08-04,86.65969240689672,86.89541880677501,86.541825460154,86.87577056884766,14718100
2025-08-05,87.02309996911748,87.06238895027711,86.60075278866022,86.86595153808594,11634100
2025-08-06,87.25882650025132,87.58295497512479,87.19007265651514,87.43562316894531,11499900
2025-08-07,88.41782718738305,88.4865810326501,87.84815568100201,88.22138977050781,11525600
2025-08-08,88.54551865337694,88.91875274457209,88.4767648077987,88.76160430908203,10367200
2025-08-11,88.51605013033804,88.59462059803097,88.28031624643874,88.38835906982422,8516600
2025-08-12,88.78124208478533,89.52771773582243,88.67319926054547,89.46878051757812,12302700
2025-08-13,89.7634445442153,90.02864329352718,89.74380380044738,90.00899505615234,9490500
2025-08-14,89.60629864307342,90.04828657959581,89.57682628617907,90.0188217163086,11790600
2025-08-15,90.57867445731691,90.63760418249757,90.40187778816792,90.54920959472656,11864300
2025-08-18,90.31347345573788,90.50009423896779,90.16614914645824,90.45098114013672,11577800
2025-08-19,90.68671757021374,90.84386600239633,90.38222983739819,90.46080780029297,10721600
2025-08-20,90.62777907398389,90.81439985982713,90.47063064401605,90.7849349975586,15871100
2025-08-21,90.28400958025526,90.4313413847513,90.0581073078206,90.21525573730469,11258900
2025-08-22,90.5688512987864,91.71802591363469,90.53938643588367,91.5707015991211,15827500
2025-08-25,91.13852747987751,91.29567590837604,90.3429462316379,90.36258697509766,11700800
2025-08-26,90.10721784760051,90.31347938774654,90.03846400088517,90.26437377929688,11788900
2025-08-27,89.59647438321161,90.08757542017848,89.41967771015926,90.04828643798828,13054200
2025-08-28,90.36259192148074,90.50009961404659,90.19561936530896,90.38223266601562,11136400
2025-08-29,89.90095039281663,90.01881733383436,89.70451298472717,89.85184478759766,18544500
2025-09-02,88.49640470108382,89.12501342421318,88.43747497504265,88.96786499023438,15496100
2025-09-03,88.84017082273434,89.18394752891953,88.76160035529271,89.1053695678711,14418600
2025-09-04,89.3803898672487,89.77327220055146,89.32146014001582,89.75362396240234,10348000
2025-09-05,90.48045476612548,90.74564602015941,89.87148680266034,90.15632629394531,15510600
2025-09-08,90.81440126803861,91.089416644952,90.5983156165761,91.05995178222656,12010700
2025-09-09,90.68671643261018,90.85368898146181,90.5099197651182,90.7554702758789,10893200
2025-09-10,91.00102334044476,91.11888279300904,90.62778175770562,90.73582458496094,11838300
2025-09-11,91.12870813890811,91.72785200953389,91.09924327537031,91.6983871459961,11013000
2025-09-12,91.33496856689453,91.47247625747065,91.11888291210147,91.33496856689453,10010500
2025-09-15,91.78677565965023,92.01268542116175,91.65909209490432,91.94393157958984,18108000
2025-09-16,91.8555330369979,91.87518127455002,91.42336922774217,91.68856048583984,25226900
2025-09-17,91.58051398356936,92.10107985369721,90.96172941044495,91.34478759765625,17013600
2025-09-18,91.4430125059899,91.81625409375447,91.16799712149424,91.6983871459961,15791600
2025-09-19,91.38407657757622,91.49211939895446,91.10906121174314,91.34478759765625,21889300
2025-09-22,91.30550509642435,91.67873919173725,91.07960281286375,91.63945770263672,13692200
2025-09-23,91.84571229920655,92.00286072455182,91.36442791762123,91.46265411376953,14688400
2025-09-24,91.04030905873358,91.26621133045464,90.81439929340569,90.93226623535156,14910700
2025-09-25,90.3134767037359,90.38223054840796,89.90095363570354,90.28401184082031,22434600
2025-09-26,90.6670722797608,90.99120076703214,90.58850180791912,90.98137664794922,18138000
2025-09-29,91.26621472160647,91.40372241218259,91.11888291210147,91.33496856689453,13807100
2025-09-30,91.23674590548977,91.79660076246675,91.20728104358679,91.70820617675781,24295000
2025-10-01,92.20912579592641,92.59218399610246,92.18948505210503,92.4645004272461,17167900
2025-10-02,92.85738217613728,92.91631190084665,92.1993086048597,92.61183166503906,15300500
2025-10-03,93.27972878273634,93.57438489808247,93.16186184043377,93.38777160644531,13985500
2025-10-06,93.55474584750402,93.8297612242466,93.45652714061124,93.6038589477539,12812500
2025-10-07,93.26990452438068,93.3190176236682,92.74933864380307,92.78862762451172,9075000
2025-10-08,93.10293339048499,93.2404410782501,92.86720699626008,93.06364440917969,11159400
2025-10-09,93.10293653789851,93.10293653789851,92.07162135118884,92.29753112792969,10567900
2025-10-10,92.02250980547277,92.1010802720629,90.48045293124112,90.59831237792969,26137200
2025-10-13,91.00102106248053,91.42336824201344,90.88315411925963,91.32514953613281,11132900
2025-10-14,90.80457447583092,92.012686267254,90.69653165328062,91.7376708984375,15119000
2025-10-15,92.1894887309226,92.45467999793196,91.65909870329666,92.1796646118164,15005400
2025-10-16,92.73951240786545,93.05381675275183,92.32698936025332,92.66093444824219,24970300
2025-10-17,92.36628283808871,92.8868487321315,92.24841589291395,92.82791900634766,16789400
2025-10-20,93.26007970090173,93.68242687331886,93.24043895749928,93.59403228759766,12951100
2025-10-21,93.17168525600849,93.30919294085383,92.8672050243662,92.90648651123047,16644300
2025-10-22,92.9163137418933,93.07346966904137,92.37610710293768,92.76898193359375,15028600
2025-10-23,92.93595773886369,93.30919180839888,92.93595773886369,93.2011489868164,10584400
2025-10-24,93.38776920436632,93.5154527683714,93.25026152202034,93.34848022460938,8967800
2025-10-27,93.85922692953491,94.02620697571933,93.78065645947956,93.99673461914062,10612600
2025-10-28,93.92797851083074,94.24228286429916,93.77083008089998,93.95745086669922,9187600
2025-10-29,93.9574530018635,94.045847590657,92.96542681940743,93.42706298828125,17914300
2025-10-30,92.88685042385586,93.38777558296295,92.81809657798684,93.01453399658203,13967800
2025-10-31,92.90649202563367,92.92614026383882,92.45467996380955,92.80827331542969,19459200
2025-11-03,92.87702192991172,92.9555998910913,92.58236581589858,92.8475570678711,10681400
2025-11-04,91.86535630454402,92.35645732829855,91.78677834227763,91.89482116699219,10349000
2025-11-05,92.01268584975585,92.64129454522897,92.0028617313122,92.48414611816406,12451300
2025-11-06,92.59218215776774,92.6805842372262,92.04215141840596,92.27787780761719,16176000
2025-11-07,91.90464751592697,92.64129906943506,91.67873774233068,92.62165832519531,13976900
2025-11-10,93.17168511518052,93.65296201141179,92.90648637080334,93.59403228759766,15682400
2025-11-11,93.96726608580443,94.4289022372808,93.96726608580443,94.28157043457031,12959400
2025-11-12,94.59588014350011,94.96912173066355,94.59588014350011,94.8414306640625,9532200
2025-11-13,94.63516304638848,94.74320586798352,93.73153898723602,93.82975769042969,15864800
2025-11-14,93.19132599825097,93.8297588170858,93.09310729387795,93.56456756591797,17396400
2025-11-17,92.91631290148135,93.19132827789595,92.01268880937423,92.34663391113281,18850900
2025-11-18,91.15817020179968,91.49212279671814,90.65725254983248,91.14835357666016,22482300
2025-11-19,91.05994994757475,91.41354328036985,90.50009508625031,90.87332916259766,15425200
2025-11-20,91.47247300576493,91.59033994790036,89.58664689323894,89.6161117553711,26720600
2025-11-21,90.4608082085363,91.24657285381632,90.12686310513686,91.00102233886719,27211400
2025-11-24,90.80457461031395,91.22692178265243,90.69653178760362,91.07959747314453,18550900
2025-11-25,91.47247538649083,92.20912693339453,91.23674898969162,92.16983795166016,19903700
2025-11-26,92.58236707694985,93.31901861242677,92.55290221450788,93.18151092529297,13481200
2025-11-28,93.15204236634229,93.5252839554399,93.05382365632978,93.49581909179688,8136000
2025-12-01,93.2306171007171,93.45652687016303,93.00471482487814,93.0341796875,21791500
2025-12-02,93.38776920436632,93.43687480885751,93.0636407415765,93.34848022460938,14267600
2025-12-03,93.42706381988624,93.88869249926202,93.4074155820192,93.84941101074219,14439800
2025-12-04,94.36997322068483,94.46819192535878,93.9476260463407,94.10477447509766,13862900
2025-12-05,94.38961396417689,94.51730502449917,93.93780192779126,94.10477447509766,15829800
2025-12-08,94.11459986559255,94.11459986559255,93.66278782310074,93.81011962890625,13589200
2025-12-09,93.89851209712725,94.1244218600783,93.66278570932246,93.68242645263672,15966700
2025-12-10,93.8592291438795,94.880720214769,93.80029941654594,94.72357177734375,21171700
2025-12-11,94.99858487949733,95.42093206698586,94.91018279701471,95.2834243774414,19221400
2025-12-12,95.33253199045444,95.45039893837568,94.43873198960854,94.78250122070312,20514900
2025-12-15,95.57807752877723,95.68612035200373,95.14591372947804,95.36199188232422,22751500
2025-12-16,95.13999938964844,95.2300033569336,94.5999984741211,94.91999816894531,29380500
2025-12-17,94.7300033569336,94.94999694824219,94.12999725341797,94.1500015258789,34926000
2025-12-18,94.94999694824219,95.30999755859375,94.58000183105469,94.81999969482422,29971400
2025-12-19,95.26000213623047,95.7300033569336,95.20999908447266,95.45999908447266,31094700
2025-12-22,95.47000122070312,95.76000213623047,95.4000015258789,95.69999694824219,15861200
2025-12-23,96.27999877929688,96.44000244140625,96.16999816894531,96.29000091552734,16485700
2025-12-24,96.33000183105469,96.45999908447266,96.19000244140625,96.41000366210938,5609700
2025-12-26,96.52999877929688,96.5999984741211,96.33999633789062,96.56999969482422,9304200
2025-12-29,96.26000213623047,96.47000122070312,96.05999755859375,96.27999877929688,16705400
2025-12-30,96.62999725341797,96.80000305175781,96.41999816894531,96.44000244140625,15877000
2025-12-31,96.33000183105469,96.38999938964844,95.91999816894531,96.02999877929688,27618000
2026-01-02,97.02999877929688,97.11000061035156,96.51000213623047,97.04000091552734,42922400
2026-01-05,97.26000213623047,98.1500015258789,97.2300033569336,98.1500015258789,25187000
2026-01-06,98.30999755859375,98.4800033569336,98.12999725341797,98.30000305175781,14557900
2026-01-07,98.13999938964844,98.20999908447266,97.83999633789062,97.93000030517578,15468900
2026-01-08,97.55999755859375,97.94999694824219,97.52999877929688,97.94000244140625,14090500
2026-01-09,98.41999816894531,98.88999938964844,98.33000183105469,98.80999755859375,16001700
2026-01-12,99.1500015258789,99.44000244140625,99.12000274658203,99.41000366210938,15313500
2026-01-13,99.2300033569336,99.25,98.6500015258789,98.83999633789062,17697700
2026-01-14,99.19000244140625,99.37000274658203,98.9800033569336,99.30000305175781,19947400
2026-01-15,99.62000274658203,99.62000274658203,99.22000122070312,99.26000213623047,24662400
2026-01-16,99.41999816894531,99.54000091552734,99.05999755859375,99.52999877929688,18699200
2026-01-20,98.0,98.69000244140625,97.86000061035156,98.0199966430664,26893300
2026-01-21,98.2699966430664,99.27999877929688,97.88999938964844,99.02999877929688,26150500
2026-01-22,99.38999938964844,99.66999816894531,99.18000030517578,99.41999816894531,16592800
2026-01-23,99.16999816894531,100.0,99.0,99.97000122070312,16753500
2026-01-26,100.54000091552734,100.83000183105469,100.45999908447266,100.47000122070312,14959300
2026-01-27,101.47000122070312,102.31999969482422,101.43000030517578,102.08999633789062,19754300
2026-01-28,101.19000244140625,101.36000061035156,100.55999755859375,101.01000213623047,21938700
2026-01-29,102.0199966430664,102.0999984741211,100.55999755859375,101.69000244140625,29236200
2026-01-30,101.3499984741211,101.54000091552734,100.37000274658203,100.73999786376953,27813400
2026-02-02,100.87999725341797,101.55000305175781,100.81999969482422,101.4000015258789,21725500
2026-02-03,101.13999938964844,101.66000366210938,100.63999938964844,101.44999694824219,23625500
2026-02-04,102.47000122070312,102.66999816894531,101.37000274658203,101.77999877929688,25576700
2026-02-05,100.62000274658203,101.1500015258789,100.2699966430664,100.33000183105469,22760200
2026-02-06,101.69000244140625,102.6500015258789,101.63999938964844,102.61000061035156,17343700
2026-02-09,103.2300033569336,104.16999816894531,103.12000274658203,103.98999786376953,20137400
2026-02-10,104.58000183105469,104.66999816894531,104.23999786376953,104.23999786376953,16861700
2026-02-11,104.83999633789062,105.16999816894531,104.16000366210938,104.94000244140625,20493500
2026-02-12,105.08999633789062,105.23999786376953,103.80999755859375,104.1500015258789,29385300
2026-02-13,103.87999725341797,104.43000030517578,103.44999694824219,104.23999786376953,22651300
2026-02-17,103.36000061035156,104.33999633789062,103.0199966430664,104.22000122070312,19647200
2026-02-18,104.37000274658203,104.91000366210938,104.12000274658203,104.33999633789062,16099000
2026-02-19,103.54000091552734,104.08999633789062,103.37000274658203,104.05000305175781,15994100
2026-02-20,103.86000061035156,105.05000305175781,103.86000061035156,104.9000015258789,25737500
2026-02-23,104.80999755859375,105.11000061035156,104.19000244140625,104.47000122070312,14151800
2026-02-24,104.16999816894531,104.91999816894531,104.08000183105469,104.66000366210938,17358000
2026-02-25,105.26000213623047,105.80000305175781,105.1500015258789,105.66000366210938,14783800
2026-02-26,105.63999938964844,105.72000122070312,104.87000274658203,105.56999969482422,28482700
2026-02-27,105.5199966430664,105.94000244140625,105.26000213623047,105.37999725341797,25575500
2026-03-02,102.76000213623047,103.7300033569336,102.72000122070312,103.30000305175781,38046600
2026-03-03,98.6500015258789,100.55999755859375,97.75,100.08999633789062,52567300
2026-03-04,100.79000091552734,101.48999786376953,100.4000015258789,101.37999725341797,30766400
2026-03-05,99.77999877929688,100.2699966430664,98.22000122070312,99.16000366210938,34508300
2026-03-06,97.2699966430664,98.69000244140625,97.05999755859375,98.27999877929688,27734400
2026-03-09,96.77999877929688,99.41000366210938,95.9800033569336,98.98999786376953,37484700
2026-03-10,99.73999786376953,100.87999725341797,99.06999969482422,99.22000122070312,44802900
2026-03-11,98.63999938964844,99.37999725341797,98.29000091552734,99.01000213623047,21345300
2026-03-12,98.04000091552734,98.12999725341797,97.01000213623047,97.45999908447266,34724600
2026-03-13,97.66999816894531,98.11000061035156,96.13999938964844,96.30000305175781,27628100
2026-03-16,97.63999938964844,98.31999969482422,97.44999694824219,98.0999984741211,17384000
2026-03-17,98.73999786376953,98.97000122070312,98.23999786376953,98.37000274658203,16411500
2026-03-18,97.80999755859375,98.01000213623047,96.61000061035156,96.69000244140625,26644800
2026-03-19,94.94000244140625,97.11000061035156,94.80000305175781,96.5199966430664,34858300
2026-03-20,96.12999725341797,96.12999725341797,93.08000183105469,93.58999633789062,45493400
2026-03-23,95.52999877929688,97.0199966430664,94.94999694824219,95.83999633789062,40781200
2026-03-24,94.48999786376953,95.80999755859375,94.3499984741211,95.2699966430664,22695800
2026-03-25,96.91999816894531,97.1500015258789,96.1500015258789,96.66000366210938,20476300
2026-03-26,95.47000122070312,96.2300033569336,94.62000274658203,94.66000366210938,19676500
2026-03-27,94.29000091552734,94.83999633789062,93.5199966430664,93.80000305175781,22341100
2026-03-30,94.72000122070312,94.9800033569336,93.66999816894531,94.06999969482422,16136400
2026-03-31,95.56999969482422,97.16000366210938,95.05999755859375,97.12999725341797,39448000
2026-04-01,98.5199966430664,99.31999969482422,98.22000122070312,98.61000061035156,27123200
2026-04-02,96.54000091552734,98.41999816894531,96.36000061035156,98.0,17276100
2026-04-06,98.12999725341797,98.7300033569336,98.02999877929688,98.48999786376953,11810900
2026-04-07,97.66999816894531,98.5,96.79000091552734,98.3499984741211,19809700
2026-04-08,102.48999786376953,102.63999938964844,101.5199966430664,102.19000244140625,22300800
2026-04-09,101.08999633789062,102.47000122070312,100.91000366210938,101.94999694824219,14958400
2026-04-10,102.62999725341797,102.69000244140625,101.80999755859375,102.18000030517578,8670300
2026-04-13,101.2699966430664,102.8499984741211,101.18000030517578,102.80999755859375,19346900
2026-04-14,103.33999633789062,103.81999969482422,103.20999908447266,103.63999938964844,16581000
2026-04-15,103.38999938964844,103.44999694824219,102.94000244140625,103.30999755859375,8786300
2026-04-16,103.55999755859375,103.58000183105469,102.6449966430664,103.01000213623047,10997392