raw_data/yahoo/equities/XLK.csv

date,open,high,low,close,volume
2015-01-02,18.23325845932297,18.277077204755386,17.992252016288678,18.084272384643555,16990400
2015-01-05,18.01854529875168,18.01854529875168,17.755629443548436,17.808212280273438,14389400
2015-01-06,17.8607894854276,17.8607894854276,17.510234565161753,17.59349250793457,17491200
2015-01-07,17.729341894729874,17.786307624721193,17.615412106325923,17.742488861083984,13069200
2015-01-08,17.887089329772245,18.17191626374595,17.860797072741644,18.132478713989258,28423400
2015-01-09,18.185060489538944,18.228879243773974,17.944053998089636,18.075511932373047,18339800
2015-01-12,18.066746078817683,18.110566500341847,17.803830235985348,17.865177154541016,11257400
2015-01-13,18.01417463506644,18.237653075623225,17.724966356451013,17.85204315185547,23358400
2015-01-14,17.70743245720377,17.830126332264907,17.589119789861098,17.751251220703125,17661400
2015-01-15,17.825735503637848,17.869554243487347,17.510235227672577,17.52338218688965,18655400
2015-01-16,17.46642134370159,17.711809029603995,17.457657258979612,17.69428253173828,37643000
2015-01-20,17.799450825432643,17.88270880675839,17.619791241130727,17.843271255493164,24031600
2015-01-21,17.76439287394609,17.9484336314939,17.676753701580296,17.87394142150879,27838200
2015-01-22,17.922140510504335,18.180675112983717,17.773154440065742,18.16752815246582,17624400
2015-01-23,18.16314697265625,18.246403255358267,18.101800062078137,18.16314697265625,12957600
2015-01-26,18.141239977683114,18.189439934040443,18.031691431130866,18.088655471801758,19467000
2015-01-27,17.790685665722435,17.790685665722435,17.488332238655577,17.56720733642578,21584000
2015-01-28,17.88269941998389,17.939663441793957,17.53652572631836,17.53652572631836,26094400
2015-01-29,17.545296615242968,17.738101466376598,17.37878234696768,17.703046798706055,33635200
2015-01-30,17.654847061827386,17.742486247772007,17.448895225594292,17.483951568603516,26012600
2015-02-02,17.54530160184796,17.685523655539594,17.260474615023785,17.66361427307129,31247200
2015-02-03,17.716191064515183,17.88270532315068,17.667989436627682,17.865177154541016,19767400
2015-02-04,17.834507989017336,18.031695754404687,17.834507989017336,17.900236129760742,11778800
2015-02-05,17.974732972392196,18.075517475301385,17.917767237155232,18.066753387451172,10183600
2015-02-06,18.09304268361905,18.17629899717321,17.957201851587836,18.009784698486328,9580600
2015-02-09,17.961576804961886,18.071125329415825,17.94404863987058,17.98348617553711,14331400
2015-02-10,18.106188534141175,18.272702837947698,18.04045871981321,18.25079345703125,22491400
2015-02-11,18.277081443554348,18.351575333959584,18.224498602524896,18.32090187072754,12500000
2015-02-12,18.461122529080125,18.58381637293347,18.434830274720873,18.57067108154297,13538400
2015-02-13,18.61449003154991,18.702129208766408,18.579435363610273,18.688983917236328,8631600
2015-02-17,18.706514178195093,18.728425230590283,18.64955012238769,18.697750091552734,10680600
2015-02-18,18.69774092405446,18.732797253435773,18.645158101560284,18.715269088745117,7499600
2015-02-19,18.702128861155373,18.79853212145953,18.667072522289047,18.781003952026367,6250800
2015-02-20,18.781005711985184,18.903699566358426,18.684602442647126,18.877408981323242,13867000
2015-02-23,18.899314697242957,18.903695903373738,18.7941473627454,18.89055061340332,8094000
2015-02-24,18.877410192494008,18.973811796438778,18.781006916970735,18.947521209716797,9311000
2015-02-25,18.894930769755927,18.916840142348725,18.789765112679312,18.82920265197754,11734800
2015-02-26,18.886172607015666,18.973811796438778,18.8335897619932,18.947521209716797,15118800
2015-02-27,18.943137088231158,18.98257463730558,18.864261990082316,18.881790161132812,12112000
2015-03-02,18.947518770325452,19.043920361859033,18.886170175522622,19.03077507019043,13689000
2015-03-03,19.013246520119594,19.013246520119594,18.820441669328844,18.903697967529297,17224200
2015-03-04,18.855493230457704,18.864257313810416,18.72841820078829,18.82920265197754,11765400
2015-03-05,18.873020818223864,18.873020818223864,18.74156291512164,18.80729103088379,15408600
2015-03-06,18.79853803502711,18.824828625869003,18.544384513030387,18.575057983398438,16153400
2015-03-09,18.610108280173538,18.74156620636132,18.583816026304692,18.662691116333008,12498600
2015-03-10,18.557528653881246,18.561911533134722,18.28146743774414,18.28146743774414,17595800
2015-03-11,18.32527833226668,18.32527833226668,18.15000001211955,18.16314697265625,23040400
2015-03-12,18.110571921589173,18.294612732347243,18.093043747732594,18.28146743774414,24669800
2015-03-13,18.25517919861686,18.29899797133302,18.07990076459418,18.180686950683594,30375400
2015-03-16,18.277078835118484,18.40853675472012,18.220114795290595,18.3953914642334,17278800
2015-03-17,18.351574825973174,18.45235929831415,18.320901363590195,18.399776458740234,19067400
2015-03-18,18.37786030412036,18.71526996817022,18.303368108051387,18.6495418548584,31710800
2015-03-19,18.62325422989628,18.688984031103697,18.583816683487488,18.596961975097656,17984800
2015-03-20,18.708277299794243,18.809474269894398,18.67747829491245,18.717077255249023,38592200
2015-03-23,18.721476393766473,18.809474269894398,18.71267643831169,18.717077255249023,7506200
2015-03-24,18.730282280620383,18.78308035164898,18.655485153198242,18.655485153198242,14234800
2015-03-25,18.6334797485054,18.66867957264971,18.175893783569336,18.175893783569336,16348600
2015-03-26,18.074698461356107,18.281491572663946,18.013098763464683,18.18909454345703,18004800
2015-03-27,18.19349153284567,18.25069040634734,18.105495331667658,18.20229148864746,15818600
2015-03-30,18.33868801868726,18.435485852676337,18.30348819599308,18.422285079956055,13210800
2015-03-31,18.365096703827458,18.40029486500234,18.23309898376465,18.23309898376465,15927200
2015-04-01,18.250697489001503,18.26829740743519,18.07910248032458,18.20669937133789,20855600
2015-04-02,18.237491311854626,18.277090273752712,18.167093343860248,18.20229148864746,10938600
2015-04-06,18.074699205742895,18.41348832678758,18.057099291334797,18.3782901763916,14689400
2015-04-07,18.37828685778616,18.48828378534407,18.334287079711046,18.338687896728516,9368600
2015-04-08,18.338696106378645,18.453092223745607,18.303496268160707,18.39589500427246,14407000
2015-04-09,18.395889102044894,18.475087034204332,18.29909125642333,18.444286346435547,14580200
2015-04-10,18.461884940511002,18.532282910908354,18.404687743476906,18.514684677124023,8632600
2015-04-13,18.549885253751423,18.629083190628453,18.45748822020163,18.46188735961914,7774400
2015-04-14,18.47068694928899,18.492686002779198,18.316691896437323,18.40468978881836,11702600
2015-04-15,18.45308045709002,18.60707713346611,18.43548222762328,18.56747817993164,25166200
2015-04-16,18.492687774010612,18.55868661922281,18.448689662816047,18.501487731933594,18228600
2015-04-17,18.347494846825196,18.38709382297887,18.189098942210503,18.24629783630371,20318800
2015-04-20,18.329889564393106,18.580682447161557,18.32108960799877,18.558683395385742,9691600
2015-04-21,18.668681698527514,18.6730808378365,18.527885742757263,18.549884796142578,10002800
2015-04-22,18.580682661642136,18.756678434720353,18.519084644590787,18.739078521728516,12190200
2015-04-23,18.69507808916706,18.888672072704587,18.651078312167705,18.813873291015625,11799600
2015-04-24,18.963472351700286,18.998672179194525,18.871075322158145,18.976673126220703,12457600
2015-04-27,19.04706653855799,19.108664543492075,18.989867671796443,19.02946662902832,18501400
2015-04-28,19.04706826109022,19.161464326539033,18.897472373398756,19.091066360473633,18299600
2015-04-29,18.99867057800293,19.113066650877688,18.87987368785221,18.99867057800293,17142200
2015-04-30,18.901880094132476,18.959078992037284,18.65988708080999,18.73468589782715,17305200
2015-05-01,18.849066804515477,18.972262782044687,18.796268768205717,18.963462829589844,21096800
2015-05-04,19.007473251686786,19.07787123238702,18.97227342212654,18.9810733795166,15397600
2015-05-05,18.932677147223487,18.963476163261312,18.673084241747194,18.6862850189209,16209800
2015-05-06,18.75667735006613,18.791875495594297,18.417886597455084,18.527883529663086,19747800
2015-05-07,18.558687608577035,18.73028260117197,18.519088635022786,18.664283752441406,11280600
2015-05-08,18.85347647005744,18.945875183222743,18.822677458475756,18.932674407958984,19638400
2015-05-11,18.919473534369033,18.941472586515676,18.818276551758398,18.83587646484375,12093000
2015-05-12,18.73468589782715,18.818282995979814,18.571889163668907,18.73468589782715,15301000
2015-05-13,18.813873291015625,18.923870215884197,18.774274330926144,18.813873291015625,18613000
2015-05-14,18.96347305423552,19.126269744797227,18.9458748182566,19.117469787597656,13952400
2015-05-15,19.157070872194236,19.174670788537753,19.011874079990815,19.05587387084961,16936400
2015-05-18,19.029467056907624,19.18346207270543,19.003067192019515,19.148263931274414,6786600
2015-05-19,19.170262920783106,19.192261968912618,19.077865911587285,19.099864959716797,9130800
2015-05-20,19.11306381225586,19.21426077511326,19.042665852075938,19.11306381225586,22021800
2015-05-21,19.086667879512415,19.218663860630322,19.064668829062757,19.196664810180664,7426200
2015-05-22,19.135064908101956,19.23186105620651,19.135064908101956,19.183462142944336,7937000
2015-05-26,19.126268677990193,19.139467773843233,18.84907591613552,18.906274795532227,15848800
2015-05-27,18.976669982108483,19.27586175255788,18.96346920977521,19.26266098022461,25174200
2015-05-28,19.201071086026516,19.25826998119268,19.165872927907742,19.22307014465332,9329600
2015-05-29,19.223063703368677,19.23186365955482,19.033868841416705,19.08226776123047,15476800
2015-06-01,19.19226992128248,19.20106987986453,19.016275784902945,19.135072708129883,13872600
2015-06-02,19.0646714179709,19.18346664221497,18.97227270806301,19.095470428466797,11275600
2015-06-03,19.126272749547834,19.24066885427351,19.09987287380169,19.135072708129883,11314600
2015-06-04,19.029471999953966,19.139468947930578,18.915075912563186,18.959074020385742,16694600
2015-06-05,18.937065608385762,18.97666455722562,18.81386794620652,18.8974666595459,15455000
2015-06-08,18.89307817254336,18.897478991074756,18.651085184351675,18.6862850189209,16759000
2015-06-09,18.655485169894824,18.712682380885152,18.519088334660093,18.642284393310547,15413400
2015-06-10,18.68628231530551,18.972273376909758,18.68628231530551,18.932674407958984,17929600
2015-06-11,18.998677626115025,19.0470765635855,18.91508052947916,18.941478729248047,11289400
2015-06-12,18.849077439606834,18.879876451366663,18.756680404327355,18.77427864074707,12317600
2015-06-15,18.65108354127844,18.68628337274672,18.51908753011307,18.659883499145508,18358200
2015-06-16,18.651077457185472,18.80507415199405,18.620278453907716,18.78307342529297,18346600
2015-06-17,18.796274748722077,18.866672712340442,18.68187700882983,18.791873931884766,22047800
2015-06-18,18.783078232255072,18.989873031545574,18.778679092840907,18.959074020385742,17926400
2015-06-19,18.920621892798632,18.96481795114967,18.80129051208496,18.80129051208496,26869600
2015-06-22,18.960400918764122,19.013436531291692,18.911784238125634,18.95598030090332,10876000
2015-06-23,18.99575883981392,19.000179458002393,18.925044122545003,18.969240188598633,7986600
2015-06-24,18.925040173041207,19.035532001088374,18.880844116210938,18.880844116210938,9693600
2015-06-25,18.982498983209496,18.995757464871545,18.832230009143267,18.83664894104004,9827600
2015-06-26,18.823386018502227,18.845484044716112,18.624500410634596,18.677536010742188,20348600
2015-06-29,18.478657470600993,18.58914931982158,18.275351186696525,18.27977180480957,26214800
2015-06-30,18.416782653321118,18.425622204551885,18.24883623785251,18.297452926635742,22765800
2015-07-01,18.460965459833254,18.500742565174317,18.341634143810058,18.421188354492188,16299000
2015-07-02,18.47423462822436,18.50959282498436,18.377002959077593,18.447717666625977,10321400
2015-07-06,18.319543973403743,18.45655275028617,18.270927303166225,18.37257957458496,15018000
2015-07-07,18.407944623173073,18.425622039504262,18.054369320997463,18.399105072021484,39319800
2015-07-08,18.24883504444992,18.28861217940111,18.089726504645153,18.09856605529785,32320000
2015-07-09,18.30628161262046,18.354898277025953,18.027843475341797,18.027843475341797,17987600
2015-07-10,18.257669975969876,18.37700135063299,18.213472233888275,18.31512451171875,13496600
2015-07-13,18.430039441695282,18.606825375958795,18.42561882390497,18.59356689453125,14143000
2015-07-14,18.59798965170596,18.7129004378972,18.58915010108019,18.664283752441406,12252800
2015-07-15,18.655441005222517,18.726155712139892,18.615663877208267,18.668701171875,13077000
2015-07-16,18.814551146853443,18.9162034414783,18.779194633318244,18.907363891601562,10413200
2015-07-17,19.070893088769864,19.19906234741211,19.04437443906539,19.19906234741211,15550000
2015-07-20,19.265354171728333,19.36258751470199,19.199058404069678,19.300710678100586,18619000
2015-07-21,19.20348205958023,19.27419676948502,19.154865380401002,19.172544479370117,11950400
2015-07-22,18.79686723028382,18.955975715349037,18.783608751852157,18.863162994384766,17182600
2015-07-23,18.91620178998978,18.991337114396448,18.779192993791348,18.823389053344727,12645200
2015-07-24,18.916203858972573,18.942722509188073,18.70848033318576,18.721738815307617,19492200
2015-07-27,18.571464419083686,18.690795781289037,18.527266681616172,18.55378532409668,17307200
2015-07-28,18.63334500056108,18.757095329623162,18.505174053477184,18.721738815307617,15775000
2015-07-29,18.721739170542943,18.88526663504523,18.655443386732166,18.845489501953125,16752600
2015-07-30,18.765931670897846,18.911781693186427,18.677537871265812,18.880844116210938,13616400
2015-07-31,18.902944828198567,18.933882409566134,18.783613434650064,18.818971633911133,21824000
2015-08-03,18.810132010889976,18.84106959213714,18.60240680596897,18.717317581176758,18396600
2015-08-04,18.699641217149217,18.717318631731406,18.540532684106754,18.606826782226562,14765400
2015-08-05,18.726155467392093,18.920622173351934,18.686378339897725,18.78803062438965,20785600
2015-08-06,18.788034875789407,18.863170216267935,18.536113573310264,18.60240936279297,13019800
2015-08-07,18.558208989253906,18.642182175278922,18.487494283661377,18.615663528442383,15825000
2015-08-10,18.699640370399358,18.92946360927928,18.699640370399358,18.907363891601562,11144000
2015-08-11,18.854325385626606,18.880844031188246,18.57146657685504,18.624502182006836,54689000
2015-08-12,18.48749525033442,18.743835439271503,18.315126565841474,18.708478927612305,20071400
2015-08-13,18.72173514639186,18.779191367613134,18.62008286944436,18.655439376831055,13287800
2015-08-14,18.60681967548457,18.765928147756686,18.59356119811895,18.748249053955078,11906000
2015-08-17,18.67754053107772,18.85874708744129,18.61566536831529,18.854328155517578,11183400
2015-08-18,18.810136462849325,18.836653432496192,18.735001114914894,18.757099151611328,9383800
2015-08-19,18.699638517440288,18.792451252991533,18.527269840881655,18.633342742919922,18455200
2015-08-20,18.434465677811765,18.514019969842277,18.178125381469727,18.178125381469727,27453800
2015-08-21,17.983653925457048,18.120664434226704,17.48423194885254,17.48423194885254,47332800
2015-08-24,16.357211320305446,17.506327472702985,13.842417638318837,16.79475975036621,72207800
2015-08-25,17.444448874091954,17.475386448447097,16.64448749983566,16.662166595458984,37210800
2015-08-26,16.99364958366645,17.528429818519,16.84779950908552,17.501911163330078,68776800
2015-08-27,17.740573545624233,17.912940584986746,17.51517088322066,17.90852165222168,40211000
2015-08-28,17.828967376233752,17.97481576110246,17.789190237456456,17.943878173828125,27672200
2015-08-31,17.79802119652168,17.974807083316932,17.73614605184478,17.78034210205078,22100600
2015-09-01,17.404675615909394,17.554944590125935,17.126235698925743,17.210208892822266,42578000
2015-09-02,17.46655330298724,17.6433392661072,17.2986052049471,17.625661849975586,25370200
2015-09-03,17.722894950389463,17.864324406532372,17.585886113110334,17.6389217376709,22062200
2015-09-04,17.404674297492278,17.49306810256583,17.285342913538727,17.36931610107422,27561000
2015-09-08,17.700790622313445,17.86873867402624,17.656594565217635,17.855480194091797,18909200
2015-09-09,17.970391393035296,18.05878519535737,17.581459674401106,17.62123680114746,19304600
2015-09-10,17.59471867221713,17.899675499706866,17.585879123974777,17.798023223876953,28048800
2015-09-11,17.674270789683597,17.881994247436523,17.669850173109637,17.881994247436523,13719400
2015-09-14,17.957134276262792,17.974811689292213,17.793605139460144,17.83780288696289,14890800
2015-09-15,17.895259944807812,18.116243634644565,17.846643263288247,18.067626953125,17612000
2015-09-16,18.045527652887305,18.160438421697588,18.02342793667965,18.142759323120117,15436200
2015-09-17,18.067625313582468,18.297448532474046,17.957133478690647,18.01900863647461,33565200
2015-09-18,17.80723756513066,17.97150230655817,17.74508343018907,17.7850399017334,36230200
2015-09-21,17.81611954904499,18.01590193569588,17.798360738326377,17.96262550354004,13921200
2015-09-22,17.67405222394207,17.745085772332793,17.549742244078267,17.66073226928711,24576400
2015-09-23,17.72288483139801,17.771720709105058,17.607455960650356,17.705127716064453,11356400
2015-09-24,17.505345349796176,17.753963593771502,17.412114143395392,17.705127716064453,22056400
2015-09-25,17.869396965950305,17.89159463588893,17.594142132849335,17.674055099487305,21657800
2015-09-28,17.5985796026078,17.625217820579202,17.26117064283766,17.270050048828125,25166600
2015-09-29,17.314449547451613,17.429878465928763,17.070271751522853,17.194580078125,26206800
2015-09-30,17.403238833201474,17.563064763816502,17.35440294400537,17.536426544189453,24933600
2015-10-01,17.536420126736367,17.598574256213876,17.310001270272146,17.545299530029297,27036000
2015-10-02,17.341082898641755,17.793922424316406,17.27892705923376,17.793922424316406,29834000
2015-10-05,17.90491421172482,18.18904844547008,17.86939658571985,18.144651412963867,17137800
2015-10-06,18.08249541620832,18.206803707396226,18.07805656019737,18.166847229003906,19715800
2015-10-07,18.264519891897525,18.326674040536886,18.033660415827377,18.251201629638672,30437800
2015-10-08,18.180166854409855,18.371069837313282,18.091374493640494,18.335552215576172,30749600
2015-10-09,18.388828090645244,18.428784570781243,18.313355680151425,18.41546630859375,22753000
2015-10-12,18.455424753187035,18.468743016792168,18.357752970552852,18.437665939331055,12687400
2015-10-13,18.33999528991426,18.508698935670413,18.33555473979909,18.397708892822266,17903600
2015-10-14,18.344433341396645,18.47318219190793,18.313356266248896,18.362192153930664,25512200
2015-10-15,18.437658713701634,18.60636399207124,18.42877931025344,18.597484588623047,16843800
2015-10-16,18.64631958527507,18.64631958527507,18.52201132998325,18.63300132751465,14972600
2015-10-19,18.593052392201926,18.704042434692383,18.53977595243348,18.704042434692383,14184200
2015-10-20,18.628566555595384,18.708479514083397,18.579730670566768,18.65520477294922,11857800
2015-10-21,18.69515947740494,18.743995357797417,18.490938244466687,18.51313591003418,18834400
2015-10-22,18.64632575940568,18.970416456280816,18.64632575940568,18.93045997619629,28472000
2015-10-23,19.401057370133586,19.53424506595953,19.338903224986375,19.458772659301758,33383400
2015-10-26,19.44101416400697,19.44101416400697,19.31226532206888,19.383298873901367,16576200
2015-10-27,19.33890112974534,19.39217586358907,19.250108777623627,19.272306442260742,15358000
2015-10-28,19.361098297259876,19.560880661010742,19.30338301582669,19.560880661010742,29559200
2015-10-29,19.445454263564883,19.534246632426996,19.387738969768478,19.50760841369629,15218000
2015-10-30,19.53868469883481,19.543125248563854,19.37441992390377,19.378860473632812,18679000
2015-11-02,19.414375615211696,19.56088326599764,19.365539731616384,19.552003860473633,27486600
2015-11-03,19.48985468146139,19.72515306029536,19.454337050315353,19.65411949157715,13758000
2015-11-04,19.69850915920119,19.729586230709643,19.627475610957102,19.676311492919922,14597200
2015-11-05,19.69406155802583,19.791733278579347,19.57863103490392,19.618587493896484,13457600
2015-11-06,19.596401642743274,19.69407342213626,19.52536808325028,19.68519401550293,13737800
2015-11-09,19.627479019935556,19.627479019935556,19.401060074823864,19.494291305541992,20292400
2015-11-10,19.3832964525657,19.387735308062343,19.285624695907003,19.365537643432617,34546600
2015-11-11,19.409943015256978,19.50761312035423,19.325589482377644,19.356666564941406,16402200
2015-11-12,19.263424429889685,19.356655624888276,19.18351149315574,19.187952041625977,16068000
2015-11-13,19.121359304440585,19.147997517247333,18.80614807397343,18.81058692932129,30089800
2015-11-16,18.779513127778348,19.103603818888534,18.7706337219649,19.099164962768555,18158400
2015-11-17,19.13912289633818,19.250112937079113,19.063648787976064,19.103605270385742,18788800
2015-11-18,19.19239708290403,19.40993830159491,19.17019941411686,19.392179489135742,20333600
2015-11-19,19.409931130624663,19.574195851250682,19.40549058236364,19.48096466064453,18735000
2015-11-20,19.56088129208565,19.63191483553618,19.53868193372908,19.623035430908203,14576400
2015-11-23,19.63635726386767,19.645236670111238,19.436574857321315,19.50760841369629,14454200
2015-11-24,19.36110031160109,19.574200957248735,19.316703285274464,19.512046813964844,22606800
2015-11-25,19.516479299414655,19.520919847384565,19.44544577405157,19.449886322021484,13153200
2015-11-27,19.472093635405344,19.529808932619567,19.4410165584993,19.494291305541992,7601400
2015-11-30,19.52092385576649,19.578637442643444,19.44989031581754,19.516483306884766,34051200
2015-12-01,19.596391697056113,19.694063426878113,19.556435234271913,19.68962287902832,15558000
2015-12-02,19.711828610777477,19.78730101292239,19.543123302913152,19.56532096862793,19394200
2015-12-03,19.618599209628382,19.676314505655455,19.219036074666356,19.312267303466797,23708600
2015-12-04,19.369974521078145,19.822813906700098,19.33001805488877,19.787296295166016,25680400
2015-12-07,19.765096950319716,19.782855754573312,19.596391697056113,19.68962287902832,25629800
2015-12-08,19.520931015898178,19.694075227183415,19.463215714278498,19.64080047607422,22756600
2015-12-09,19.556443699221536,19.702951357369948,19.258991220299883,19.352222442626953,32507800
2015-12-10,19.40549659729004,19.5520042510023,19.34778300059139,19.40549659729004,18146800
2015-12-11,19.192396447663,19.24123233352253,18.988175191862716,19.001493453979492,33920600
2015-12-14,18.997050421887046,19.152435757671164,18.801706921389133,19.14799690246582,42068400
2015-12-15,19.29450735933966,19.365540914296385,19.205714992250368,19.23235321044922,34043800
2015-12-16,19.352224184379033,19.529808932619567,19.15688231617338,19.494291305541992,36347600
2015-12-17,19.57419677345801,19.57419677345801,19.18351149315574,19.187952041625977,24217200
2015-12-18,19.1326322215953,19.172789399217947,18.78460278150564,18.81583595275879,45627800
2015-12-21,18.972003735262486,19.021084919834532,18.847071048773785,19.00769805908203,22326600
2015-12-22,19.079076474835446,19.177238782579,18.989839870064,19.146005630493164,18965200
2015-12-23,19.248641155913788,19.324494360021962,19.18617481257776,19.3066463470459,16090600
2015-12-24,19.32002529875975,19.346797309622758,19.275406982734392,19.29771614074707,4865600
2015-12-28,19.22632709901666,19.297717430677015,19.119240750486245,19.284332275390625,14354400
2015-12-29,19.400341016535364,19.59666400399698,19.36018384840915,19.547584533691406,13618400
2015-12-30,19.538659579250304,19.538659579250304,19.382492065429688,19.382492065429688,14393000
2015-12-31,19.315564207905368,19.328949362338566,19.11031723022461,19.11031723022461,17669000
2016-01-04,18.76675505264757,18.8649157111337,18.56596917970768,18.860454559326172,43277200
2016-01-05,18.91845720147151,18.96307552186751,18.726595360025055,18.811370849609375,32134400
2016-01-06,18.53473500853679,18.70428600133518,18.467805820482713,18.57935333251953,27716800
2016-01-07,18.20009509294845,18.436575307850283,18.021618367159775,18.030542373657227,33681400
2016-01-08,18.186706695396524,18.24917473560019,17.865450999035094,17.887760162353516,38466200
2016-01-11,18.012689110097345,18.084079439187025,17.780670115035953,18.003765106201172,38270200
2016-01-12,18.19562851411423,18.25809484472969,17.98592036163087,18.217939376831055,31683200
2016-01-13,18.351797655089015,18.351797655089015,17.695897721840755,17.727130889892578,43924600
2016-01-14,17.802974552134042,18.200083220790336,17.58880194006321,18.061763763427734,39591200
2016-01-15,17.472801503176445,17.722668532674575,17.338944834619543,17.553115844726562,40355600
2016-01-19,17.758359963640046,17.789593124490864,17.414793492201472,17.570960998535156,39317600
2016-01-20,17.27202277044892,17.606665430852203,16.968613288850158,17.43265151977539,59263600
2016-01-21,17.53080940246582,17.785137622791158,17.31217550498747,17.53080940246582,44271400
2016-01-22,17.86545000853698,18.021615845187842,17.838677992791133,18.017154693603516,22496400
2016-01-25,17.91898920440692,18.07515501374865,17.776208549557435,17.80744171142578,20961200
2016-01-26,17.87883515675077,18.02161583649986,17.7672876443168,17.98145866394043,22947400
2016-01-27,17.834219091825634,17.94130376416282,17.53080968340331,17.61112403869629,36044800
2016-01-28,17.869917260022877,17.90561329320219,17.624512989197004,17.83868408203125,35133600
2016-01-29,17.98591828374104,18.414260245972578,17.950222269181918,18.400875091552734,32226600
2016-02-01,18.32502707546404,18.552584977202848,18.31164191727239,18.46780776977539,29594600
2016-02-02,18.414264008995666,18.41872516068738,18.079621463476897,18.13762664794922,27902400
2016-02-03,18.25363784910704,18.262561855809462,17.834219746574604,18.115318298339844,43012400
2016-02-04,18.07961731902426,18.253631130471437,17.941297819168486,18.133159637451172,36405800
2016-02-05,18.061775926523218,18.093009098883332,17.553119459995358,17.624509811401367,47554800
2016-02-08,17.330015342550297,17.41925366069257,17.071224390145645,17.37017250061035,49642800
2016-02-09,17.16046806979594,17.535267761430042,17.133697757444857,17.28986358642578,49510600
2016-02-10,17.437100878538423,17.637884957706458,17.30770540817024,17.31662940979004,33950000
2016-02-11,17.10246789245731,17.3924904454082,17.066771866326622,17.280942916870117,49254600
2016-02-12,17.419259506289777,17.53526816734965,17.321097153183782,17.521883010864258,21786800
2016-02-16,17.71820291399999,17.838674407523648,17.620042280153747,17.834213256835938,20586600
2016-02-17,17.936834482170738,18.235780900868537,17.914525327385434,18.20008659362793,22257400
2016-02-18,18.262556916520662,18.284866076202867,18.093004239192304,18.128700256347656,23156800
2016-02-19,18.061769790895287,18.195626441550093,18.01715147470357,18.1420841217041,17158600
2016-02-22,18.30718054502849,18.409804070991623,18.280410226478278,18.383033752441406,13181400
2016-02-23,18.30717715315563,18.325025163602493,18.057311815219446,18.093006134033203,16379000
2016-02-24,17.896682622421533,18.267019467346802,17.802983123328623,18.231325149536133,20288800
2016-02-25,18.293789650560996,18.467803474904308,18.151008989454706,18.458879470825195,18806800
2016-02-26,18.561504251508953,18.5793522609046,18.369642405705385,18.409799575805664,19545200
2016-02-29,18.391956383750045,18.565970249632723,18.28040885925293,18.28040885925293,27203800
2016-03-01,18.43657177549068,18.824756622314453,18.409799761127708,18.824756622314453,24608400
2016-03-02,18.75783010278336,18.8783016204834,18.726596935462602,18.8783016204834,17496200
2016-03-03,18.887225625729325,18.891686777312305,18.731058087045582,18.8783016204834,15767800
2016-03-04,18.882753676103075,19.021073137665446,18.80690222117087,18.927371978759766,15771800
2016-03-07,18.82029485410454,18.896146339193695,18.673051333054076,18.811370849609375,31627000
2016-03-08,18.699828965658558,18.8515336835025,18.628438610324956,18.69536781311035,23401000
2016-03-09,18.722129003260317,18.860448493931848,18.722129003260317,18.855985641479492,24321200
2016-03-10,18.93629728600568,19.02107444981245,18.606117738579158,18.838136672973633,25856800
2016-03-11,19.02553700425457,19.132623328835095,18.98091869522566,19.12816047668457,17640200
2016-03-14,19.07016571058165,19.186174388199678,19.061241704291007,19.15047836303711,20121800
2016-03-15,19.07462687161897,19.23971673287276,19.065702865324152,19.22187042236328,12642200
2016-03-16,19.132624445484858,19.47619089171329,19.12816159307387,19.444957733154297,29513800
2016-03-17,19.409261555222535,19.57881420171248,19.386952399597945,19.516347885131836,18734200
2016-03-18,19.592588628947738,19.606043160886525,19.462540698557607,19.547744750976562,18828800
2016-03-21,19.502896022781716,19.62397480532937,19.493926907281175,19.615007400512695,16007000
2016-03-22,19.52532032633566,19.695728409479905,19.52532032633566,19.61949348449707,26225800
2016-03-23,19.592587393604322,19.615011041860352,19.467023174654614,19.507383346557617,21350200
2016-03-24,19.422184022420172,19.561201095581055,19.395276664380354,19.561201095581055,13486400
2016-03-28,19.57913313430088,19.606040483820152,19.47599086050309,19.511865615844727,12816000
2016-03-29,19.47598707822792,19.830259413353026,19.45356514665827,19.816804885864258,20163000
2016-03-30,19.919948486738075,20.032059862851685,19.88855743828097,19.93340301513672,21976600
2016-03-31,19.906503970786076,19.991709747004098,19.857174671014494,19.893051147460938,29189800
2016-04-01,19.754026668138206,20.05448608429742,19.73608843509024,20.045516967773438,19309800
2016-04-04,20.01412773697032,20.058971612987868,19.928921977579073,19.969282150268555,15292400
2016-04-05,19.83923493446579,19.888562515574048,19.73609093670816,19.776451110839844,21452200
2016-04-06,19.780935818173784,19.969282150268555,19.709184590135177,19.969282150268555,22277000
2016-04-07,19.825778217483276,19.866138387166558,19.606040846406348,19.682275772094727,21261800
2016-04-08,19.78541804779999,19.861654684172453,19.615009963078645,19.682275772094727,17525600
2016-04-11,19.767480573470195,19.8840756632286,19.628461837768555,19.628461837768555,16277200
2016-04-12,19.66434189372063,19.78093872559854,19.5298085352099,19.76300048828125,19184000
2016-04-13,19.879595826154336,19.996190938585343,19.85717217585069,19.964799880981445,15753200
2016-04-14,19.937889952923936,20.0230957074348,19.89304607947494,19.960311889648438,13005400
2016-04-15,19.933404447539097,19.987217432949123,19.84371499806641,19.884075164794922,12921800
2016-04-18,19.825779694191336,19.969282150268555,19.794388638842207,19.969282150268555,14225800
2016-04-19,20.00516181339305,20.02758375498142,19.745062501051397,19.857173919677734,12942000
2016-04-20,19.87510385513108,19.98721522692703,19.816805462805732,19.897525787353516,13755600
2016-04-21,19.866141043610405,19.910986632968505,19.77645157557852,19.825780868530273,22555800
2016-04-22,19.511867434751277,19.61052601483489,19.377334095981762,19.48047637939453,29848800
2016-04-25,19.426664053990038,19.49393158102983,19.377334762252094,19.484962463378906,18715000
2016-04-26,19.507380300865268,19.552224169007484,19.32800140692857,19.390785217285156,14734800
2016-04-27,19.14414089293382,19.323519806383192,19.07238966969089,19.301097869873047,25559200
2016-04-28,19.332489149154657,19.39975495947155,18.996154965517825,19.058937072753906,45339200
2016-04-29,18.951307781690225,18.98270054334266,18.753992359790782,18.89301109313965,23792400
2016-05-02,18.933375137130035,19.054455663094817,18.85265478648685,19.032032012939453,25105400
2016-05-03,18.9019851796383,18.942345357308447,18.79435746895643,18.857139587402344,25062400
2016-05-04,18.771930117492474,18.852650449566514,18.745022769906484,18.79883575439453,22491400
2016-05-05,18.85264394946805,18.89748780263264,18.762954532455527,18.807798385620117,27119800
2016-05-06,18.72708217854685,18.946821212768555,18.72708217854685,18.946821212768555,18459800
2016-05-09,18.95579032750043,19.03651064940361,18.933368396012597,18.946821212768555,15082400
2016-05-10,19.005123683465648,19.193470001220703,18.982701747163965,19.193470001220703,27840400
2016-05-11,19.144138724652006,19.251766402668444,19.05445098876953,19.05445098876953,14304200
2016-05-12,19.126202968932486,19.126202968932486,18.87955655333812,19.00063705444336,18673000
2016-05-13,18.996152016784805,19.112747096312418,18.906462572933798,18.928884506225586,21842600
2016-05-16,18.946825280534,19.238315584508157,18.946825280534,19.193470001220703,12788400
2016-05-17,19.1351703743323,19.229345237870138,18.94234036592467,19.00063705444336,19880200
2016-05-18,18.951308531355394,19.184500426834102,18.924402892708954,19.036514282226562,21807000
2016-05-19,18.991661537033288,19.01408517502665,18.82125352093085,18.933364868164062,17269600
2016-05-20,19.036516541030686,19.206926352309193,19.02306200942696,19.162080764770508,11746000
2016-05-23,19.153114905449158,19.233835266066095,19.10827102096621,19.126209259033203,16855400
2016-05-24,19.20244124476976,19.516353519815002,19.20244124476976,19.484962463378906,18923000
2016-05-25,19.565680495645417,19.68227558993801,19.538773145877556,19.61949348449707,19629400
2016-05-26,19.61949366607275,19.713666825105715,19.579133496389463,19.682275772094727,13034200
2016-05-27,19.67779423793905,19.80335846382239,19.655372299129066,19.776451110839844,15576000
2016-05-31,19.79438295429461,19.843712230158072,19.700209815291853,19.816804885864258,24742800
2016-06-01,19.749540711869813,19.821291925191073,19.718149662959505,19.767478942871094,13771000
2016-06-02,19.686756331090717,19.74953842163086,19.588097782708395,19.74953842163086,15529000
2016-06-03,19.72263488765928,19.749542236238042,19.597070682326372,19.704696655273438,16609400
2016-06-06,19.718146231503056,19.812319361845475,19.70020800362348,19.740568161010742,17271200
2016-06-07,19.803356550956906,19.866138657834266,19.798872847901713,19.8212947845459,8818800
2016-06-08,19.816804893079595,19.893041513264627,19.785413846733913,19.861650466918945,16317000
2016-06-09,19.78093251641821,19.888558485169515,19.76747969799528,19.86613655090332,25839000
2016-06-10,19.713665008544922,19.780932522046573,19.646399205727203,19.713665008544922,16565200
2016-06-13,19.538778515934958,19.65537535295721,19.4894492164782,19.493934631347656,23566200
2016-06-14,19.449081231789503,19.57016172441099,19.399751952126984,19.53877067565918,16841200
2016-06-15,19.57017273589353,19.610532922810023,19.46703041614801,19.489452362060547,14156200
2016-06-16,19.39078530411398,19.561193372364595,19.283157625133242,19.529802322387695,19192600
2016-06-17,19.489698489601384,19.534760688677462,19.313953506586895,19.399572372436523,22930400
2016-06-20,19.570808474792123,19.651921794461604,19.476176841515198,19.480682373046875,13712000
2016-06-21,19.53926915713679,19.660939165036538,19.521243588778425,19.615875244140625,11487800
2016-06-22,19.62038700899415,19.69248758000002,19.525755331863923,19.54828643798828,12990400
2016-06-23,19.674454302880708,19.832173703000716,19.60235376010977,19.814149856567383,19526800
2016-06-24,19.11567336038017,19.44012665477262,19.012028940007582,19.05258560180664,47246000
2016-06-27,18.912891820808174,18.912891820808174,18.592944057312828,18.669551849365234,36818000
2016-06-28,18.876843457983686,19.03907012939453,18.84529957398855,19.03907012939453,26489400
2016-06-29,19.169753078805165,19.363523635848615,19.165245827331912,19.331979751586914,21008400
2016-06-30,19.377049014507197,19.552794067736166,19.331986797427653,19.543781280517578,26710600
2016-07-01,19.55729469220347,19.647419095816257,19.530256339711947,19.588838577270508,14949400
2016-07-05,19.485192056133208,19.512228686723365,19.386053159935642,19.44463539123535,17361400
2016-07-06,19.3815466476781,19.584329979897742,19.313953349613346,19.579824447631836,15701600
2016-07-07,19.561798880542824,19.669950564064198,19.507723898288482,19.579824447631836,12332200
2016-07-08,19.674455341941826,19.899769764877032,19.65192424345083,19.88625144958496,25496000
2016-07-11,19.94934297836254,20.04848189325034,19.931317408562403,20.00341796875,11663600
2016-07-12,20.138611052986548,20.192687775138452,20.075523262822678,20.1656494140625,32085600
2016-07-13,20.22422173036418,20.23774004475146,20.15662672040276,20.17014503479004,21218800
2016-07-14,20.282801461866203,20.345890937619647,20.237739269626186,20.300827026367188,30976600
2016-07-15,20.368423158388126,20.368423158388126,20.224222072443037,20.28280258178711,9729600
2016-07-18,20.314351015334797,20.44052655338865,20.278299879312108,20.41799545288086,8214400
2016-07-19,20.381949034871248,20.422505712778445,20.341392356964054,20.372936248779297,8915800
2016-07-20,20.530649712916365,20.674850798180763,20.50361136479959,20.6387996673584,10769800
2016-07-21,20.643306387585934,20.670343015995204,20.481079741080347,20.530649185180664,10946800
2016-07-22,20.517123253193322,20.652313232421875,20.4720610727918,20.652313232421875,9414600
2016-07-25,20.616271410998745,20.665840863203847,20.56219642632626,20.62528419494629,8489600
2016-07-26,20.647818017760514,20.733436898032018,20.571211922624904,20.67034912109375,18115400
2016-07-27,20.89566205447269,20.89566205447269,20.74244815646545,20.84158706665039,21820200
2016-07-28,20.868622573433495,20.91819030275169,20.773989208887073,20.8551025390625,12658600
2016-07-29,20.945231421393498,20.98128255913185,20.868625332218794,20.931713104248047,21179400
2016-08-01,20.931702870863067,21.012816172105683,20.89565175074989,20.972259521484375,15683400
2016-08-02,20.931712970318756,20.976775173190507,20.715411302311217,20.81454849243164,22224400
2016-08-03,20.79652377611251,20.886648178100586,20.79201652460544,20.886648178100586,15961800
2016-08-04,20.89115195837955,21.00831469290421,20.87312639337191,20.99930191040039,16752400
2016-08-05,21.06689719370433,21.211098277616173,21.044366096657953,21.202085494995117,12126200
2016-08-08,21.22461696685251,21.27869366353379,21.152516423623346,21.197580337524414,10439200
2016-08-09,21.197581159686955,21.296718336089313,21.197581159686955,21.242643356323242,29836800
2016-08-10,21.251658730245538,21.26067151447407,21.148014290136675,21.175052642822266,7112400
2016-08-11,21.24264660880081,21.310241633117386,21.220115507032915,21.251659393310547,10518600
2016-08-12,21.24715536155264,21.24715536155264,21.184065865527582,21.229129791259766,6937400
2016-08-15,21.256169199089005,21.37333370225572,21.242650879113313,21.33277702331543,16561400
2016-08-16,21.29672093237537,21.29672093237537,21.175052642822266,21.175052642822266,9078000
2016-08-17,21.18406617942781,21.193078964707794,21.044372305120582,21.16604232788086,10575000
2016-08-18,21.161532606973058,21.19758374388718,21.098444836386168,21.175052642822266,7086400
2016-08-19,21.116465669239677,21.206591772300367,21.06689622660567,21.188566207885742,9576200
2016-08-22,21.129983983044426,21.211097303897805,21.09393457322761,21.188566207885742,9257400
2016-08-23,21.25165464413684,21.314742402593687,21.247149112395274,21.265172958374023,16630600
2016-08-24,21.256162123084597,21.26517490640585,21.09844271249433,21.148012161254883,13648800
2016-08-25,21.111959945983518,21.220111621283117,21.075910533558694,21.193073272705078,11825400
2016-08-26,21.17955439794874,21.35529936152801,21.08942829075071,21.202085494995117,24227200
2016-08-29,21.1930788988419,21.314748921224037,21.1930788988419,21.283205032348633,13964800
2016-08-30,21.242649236859812,21.28771316498362,21.13900478069468,21.211105346679688,11436400
2016-08-31,21.18406370803797,21.20659652811571,21.1074576206147,21.175052642822266,22322400
2016-09-01,21.17054281029761,21.260668922582806,21.075911165953837,21.242643356323242,18479200
2016-09-02,21.34628160986874,21.395851043239393,21.242637212371978,21.337268829345703,13814400
2016-09-06,21.35080289114788,21.4454345703125,21.323764531809456,21.4454345703125,30214800
2016-09-07,21.44542720092526,21.504009433187683,21.38684496866283,21.499502182006836,23170000
2016-09-08,21.42289606930606,21.427401601467366,21.269682190631954,21.32375717163086,16605200
2016-09-09,21.1299919592061,21.20659977738001,20.80103302001953,20.80103302001953,33618400
2016-09-12,20.697383309268226,21.193074358848488,20.66583942715017,21.148012161254883,38020600
2016-09-13,21.066897295233087,21.143503369362467,20.909177896135816,20.994796752929688,34717600
2016-09-14,20.999305454758147,21.224619898345736,20.994799922252017,21.09393882751465,34217400
2016-09-15,21.139005197654136,21.48148246308489,21.09394298765458,21.440927505493164,32572600
2016-09-16,21.448159260654432,21.448159260654432,21.267161451469306,21.362184524536133,31766200
2016-09-19,21.416487441679703,21.520560590154936,21.262639803472133,21.321462631225586,14242600
2016-09-20,21.393866794844545,21.434591230667166,21.280743553795453,21.307893753051758,10002200
2016-09-21,21.38933670814089,21.56128447028725,21.307887859025413,21.54770851135254,24095200
2016-09-22,21.674409927924724,21.706084291852044,21.624635434289406,21.67893409729004,20997000
2016-09-23,21.674409799968583,21.674409799968583,21.45268752766294,21.488887786865234,23973000
2016-09-26,21.398384776822372,21.434583302985573,21.32146010377563,21.362184524536133,19240800
2016-09-27,21.389342059559198,21.606538469499966,21.335043388604912,21.597488403320312,17569000
2016-09-28,21.61557837548334,21.647252729162084,21.502455190595608,21.638202667236328,18096800
2016-09-29,21.61105594297646,21.66535632322848,21.443634085840465,21.506982803344727,22813800
2016-09-30,21.556758928434327,21.687982268172796,21.538658800306976,21.620107650756836,18510600
2016-10-03,21.56128668344773,21.611059450906613,21.506986294381612,21.556760787963867,12462800
2016-10-04,21.62915340756312,21.66535365660886,21.402907029395884,21.47983169555664,17804400
2016-10-05,21.538660658275163,21.606535281546122,21.516036359225964,21.556760787963867,18015200
2016-10-06,21.574862499019197,21.629161165941856,21.47983940037367,21.606536865234375,10011800
2016-10-07,21.62463319157191,21.651781657194938,21.44363536551014,21.54770851135254,12147800
2016-10-10,21.660834575383646,21.74680933084742,21.64726034078344,21.69703483581543,13315600
2016-10-11,21.69703093811516,21.724179402438565,21.357661325087673,21.45268440246582,17454600
2016-10-12,21.470787657264086,21.547710618883915,21.362188605780563,21.488887786865234,11040800
2016-10-13,21.348611893808563,21.421010677686805,21.172139965988052,21.35313606262207,19338400
2016-10-14,21.43911146636531,21.579383143511073,21.416487169353722,21.434585571289062,18896600
2016-10-17,21.43458804626936,21.479838371640653,21.375765212471805,21.389339447021484,10150200
2016-10-18,21.547707225472198,21.602007605724218,21.47983433934181,21.506982803344727,10117800
2016-10-19,21.493409853983287,21.570332808079463,21.45268542942555,21.54770851135254,10070000
2016-10-20,21.49341067403767,21.50246073829837,21.344087202920978,21.448162078857422,12296000
2016-10-21,21.47983433934181,21.520558761469278,21.421009790463668,21.506982803344727,16153800
2016-10-24,21.6201069531029,21.728705992239433,21.602008551682786,21.715131759643555,10786200
2016-10-25,21.746801684222593,21.746801684222593,21.59747825163183,21.638202667236328,8724800
2016-10-26,21.45722003569679,21.633693778704078,21.448171693503216,21.51604461669922,12559400
2016-10-27,21.611059346364566,21.615585241826537,21.46173759246351,21.488887786865234,17642200
2016-10-28,21.54770976388414,21.687983173542026,21.41196224950864,21.46626091003418,20837800
2016-10-31,21.520559077981932,21.552233437199913,21.45720863342285,21.45720863342285,11760000
2016-11-01,21.502460785146248,21.52508508278566,21.126890885063528,21.27168846130371,18130600
2016-11-02,21.271686141565286,21.335036584619676,21.086164159356557,21.13593864440918,16334600
2016-11-03,21.077118949168245,21.12236754622563,20.923271302600472,20.93231964111328,20251400
2016-11-04,20.914220199784932,21.063541943560654,20.841821412412987,20.896120071411133,16308000
2016-11-07,21.20381426433005,21.357661895388873,21.154039776910555,21.34861183166504,26452000
2016-11-08,21.307886838997277,21.54318331116444,21.2852625433534,21.45268440246582,19560000
2016-11-09,21.126886236282495,21.461731636485244,21.01376304685389,21.4255313873291,54258800
2016-11-10,21.547705339416865,21.547705339416865,20.787517343658223,21.08163833618164,79031000
2016-11-11,20.963991032530217,21.190237419363708,20.963991032530217,21.144987106323242,28183200
2016-11-14,21.16308862729059,21.176662859036508,20.724170055526656,20.823719024658203,37942000
2016-11-15,20.963995799628584,21.19024223790928,20.954945734962557,21.117841720581055,34741600
2016-11-16,21.068067438056396,21.325988221046686,21.04091724601202,21.31241226196289,20248400
2016-11-17,21.330512969591556,21.466260481255564,21.28978854348003,21.448162078857422,17048200
2016-11-18,21.497938057949515,21.543188386019846,21.389340722827757,21.430065155029297,17646000
2016-11-21,21.506987243798832,21.665360796381282,21.47531287850703,21.647260665893555,17951000
2016-11-22,21.71965592846779,21.751330288606955,21.66535727196111,21.715131759643555,16977600
2016-11-23,21.70155872116036,21.70155872116036,21.552236964142946,21.629159927368164,16233600
2016-11-25,21.642736838693356,21.724183974929623,21.620110812164057,21.71965980529785,6219000
2016-11-28,21.701554568746168,21.837302065366938,21.68798033692101,21.737754821777344,14975600
2016-11-29,21.724177326795992,21.855400645565062,21.674404571584258,21.751327514648438,11856800
2016-11-30,21.783003321682152,21.783003321682152,21.488884034576383,21.493408203125,23633200
2016-12-01,21.466261335297474,21.520561723022045,20.991144162509137,21.049968719482422,43731200
2016-12-02,21.031867099895575,21.176664671320555,20.982092611070136,21.126890182495117,20105400
2016-12-05,21.244539979071977,21.384811660007884,21.158565231532407,21.33051300048828,18010000
2016-12-06,21.38028753725139,21.43006202780355,21.294314515648832,21.393861770629883,18509600
2016-12-07,21.380288884140093,21.819207536343296,21.366714649906466,21.80110740661621,19945800
2016-12-08,21.810151499644398,21.950423151313085,21.751326957199808,21.85540008544922,19354200
2016-12-09,21.93685400149158,22.013778686523438,21.900655469688523,22.013778686523438,24615000
2016-12-12,21.945907592773438,21.995682092359502,21.878032961315427,21.945907592773438,19170200
2016-12-13,22.040924108400066,22.330519227303697,22.027349876614917,22.221921920776367,27934000
2016-12-14,22.235503207362267,22.321477972274156,22.09975566807208,22.145004272460938,35830000
2016-12-15,22.172148108337712,22.357670094893166,22.135947854315617,22.24454689025879,23140000
2016-12-16,22.306360897379214,22.310905032671943,22.05184597746017,22.083660125732422,21131400
2016-12-19,22.101842255479593,22.3154513095587,22.08366224508186,22.242733001708984,13254000
2016-12-20,22.301816946019215,22.360901112351474,22.27000279501135,22.324541091918945,11413000
2016-12-21,22.31544916490765,22.324539169232914,22.233640859721348,22.279090881347656,9247400
2016-12-22,22.27909260326407,22.292726743935198,22.16547014102817,22.233642578125,22210400
2016-12-23,22.21091480467207,22.26090895728881,22.170010655598457,22.256364822387695,12717400
2016-12-27,22.279092805813658,22.451799435429912,22.270002800703203,22.347265243530273,13681400
2016-12-28,22.37453033798514,22.40634448200418,22.13819545831451,22.14728546142578,15555200
2016-12-29,22.147280991012043,22.21090926620681,22.09728685086174,22.151826858520508,9593000
2016-12-30,22.201828850591976,22.201828850591976,21.91095561912227,21.979129791259766,17003200
2017-01-03,22.12002051572227,22.25182299039621,22.04275807220106,22.174560546875,27881200
2017-01-04,22.19274289328557,22.283639487292206,22.179107017191455,22.2518253326416,14446200
2017-01-05,22.22909524028414,22.34271768615223,22.20182522912906,22.288179397583008,11005800
2017-01-06,22.288186555403595,22.483617363758327,22.224558242681866,22.45180320739746,17501200
2017-01-09,22.46543037384034,22.51996866298759,22.433616227359362,22.447250366210938,16627000
2017-01-10,22.45180320739746,22.529065663204847,22.374539017848583,22.45180320739746,15471600
2017-01-11,22.410883651603335,22.556320190429688,22.38361365042078,22.556320190429688,15173000
2017-01-12,22.4699673273101,22.529051466351454,22.28817251034191,22.501781463623047,13725400
2017-01-13,22.501791193120336,22.610869517457694,22.501791193120336,22.569965362548828,9665800
2017-01-17,22.51088415961018,22.547244183753396,22.433621708917904,22.48361587524414,9651600
2017-01-18,22.54723614536754,22.57450442001208,22.488151994069774,22.54269027709961,12315400
2017-01-19,22.542691754250075,22.624500051025844,22.469973460865045,22.51087760925293,14500000
2017-01-20,22.610864650555726,22.692672942764535,22.574504639022575,22.633588790893555,17510800
2017-01-23,22.610871206826786,22.683589517237785,22.51542874948884,22.67449951171875,23955200
2017-01-24,22.656313365585433,22.851744096970858,22.647225096268684,22.815385818481445,13021800
2017-01-25,22.938100193514867,23.03354263305664,22.919920185866637,23.03354263305664,18395600
2017-01-26,23.02899972921535,23.04717973920422,22.906288996143406,22.96991729736328,14253000
2017-01-27,23.051718179697694,23.101712324184895,23.01081403727549,23.060808181762695,12046000
2017-01-30,22.983544408822947,22.983544408822947,22.769933691136174,22.874467849731445,16893200
2017-01-31,22.801753325580407,22.824479203462012,22.66086259166441,22.76085090637207,19115600
2017-02-01,22.969919441095755,23.00627773072556,22.806302803408276,22.93355941772461,23362200
2017-02-02,22.865377439498612,22.929005720123353,22.76993328482088,22.88810157775879,17197800
2017-02-03,22.97446715717004,23.069909632779726,22.96992302041122,23.038095474243164,13667200
2017-02-06,23.006273459448792,23.056267615431683,22.94719103305176,23.05172348022461,13453000
2017-02-07,23.097171799571544,23.169890099173564,23.078991791235783,23.142620086669922,20106200
2017-02-08,23.142617124103285,23.219881282768903,23.078988836814425,23.183521270751953,12706200
2017-02-09,23.183524451804292,23.315326912839378,23.183524451804292,23.256242752075195,9739200
2017-02-10,23.310781068402132,23.360775221249177,23.25169691197009,23.32441520690918,8355800
2017-02-13,23.365322962253586,23.456221278391446,23.33350881166651,23.428951263427734,13159400
2017-02-14,23.401674095398324,23.506206512451172,23.333499950748827,23.506206512451172,12467600
2017-02-15,23.488030772725633,23.60165321193822,23.465306631631282,23.583473205566406,11895000
2017-02-16,23.615287790854328,23.701641955862666,23.583473645979954,23.638011932373047,14123000
2017-02-17,23.61074534932288,23.71982192993164,23.574385333292632,23.71982192993164,14175400
2017-02-21,23.769812915600493,23.851621207019118,23.733454638159305,23.842531204223633,15237400
2017-02-22,23.81981403388817,23.887988207932008,23.76981987075486,23.869808197021484,13769600
2017-02-23,23.90161536703442,23.919795372634148,23.760722924247656,23.86525535583496,13405400
2017-02-24,23.72436525910109,23.928885993024707,23.71072938767898,23.919795989990234,15544200
2017-02-27,23.91525226581236,23.91525226581236,23.85162397260703,23.90616226196289,15951200
2017-02-28,23.865261719302755,23.887987599232456,23.756185124101556,23.792543411254883,15243000
2017-03-01,23.937979557213758,24.160680346466005,23.88344126068428,24.12886619567871,18190600
2017-03-02,24.106139915825704,24.110684051075374,23.956157446471067,23.96979331970215,14340200
2017-03-03,23.95161564658517,24.024333953857422,23.901621485259028,24.024333953857422,15714000
2017-03-06,23.92434205952639,24.02887450226571,23.88343790943353,23.98797035217285,13430400
2017-03-07,23.969792078374535,24.087958659897833,23.951612070835278,23.98797035217285,13960800
2017-03-08,24.015241622924805,24.087959923154497,23.98342747493313,24.015241622924805,11361800
2017-03-09,24.01978658930122,24.04705660298383,23.89252999293123,24.010698318481445,15300400
2017-03-10,24.124322478329212,24.187950781007082,24.03796829577392,24.137956619262695,14709000
2017-03-13,24.137956624732666,24.187950786488383,24.11523247859131,24.160680770874023,14922400
2017-03-14,24.142500330497786,24.142500330497786,24.01524372737959,24.106142044067383,14479800
2017-03-15,24.14249988995011,24.31066237956334,24.069781584675063,24.269758224487305,17867200
2017-03-16,24.360652478628197,24.369742482636866,24.256120033140014,24.283390045166016,21956000
2017-03-17,24.376920998068172,24.413419319490757,24.326734283245724,24.335859298706055,13790800
2017-03-20,24.34042496910731,24.41342336446607,24.290239986388627,24.358675003051758,9083600
2017-03-21,24.422546007242644,24.481857741586694,23.993680693753717,24.002805709838867,29811000
2017-03-22,24.007371196286424,24.18986806640774,23.975434505078066,24.15336799621582,22766600
2017-03-23,24.11686402939963,24.189862412301782,24.052990661912585,24.089488983154297,22718800
2017-03-24,24.171611860984704,24.25373525753361,24.025615098324142,24.107738494873047,26281800
2017-03-27,23.906993381319445,24.15792520836612,23.875056698263617,24.107738494873047,13690000
2017-03-28,24.084929175614484,24.335861027130118,24.043867473336007,24.281112670898438,16907800
2017-03-29,24.2719797408477,24.33585309236173,24.217231402466858,24.322166442871094,11410200
2017-03-30,24.303922576510928,24.399732628065337,24.285672545619022,24.367795944213867,17508400
2017-03-31,24.34497810549492,24.404289820651503,24.294791403471525,24.322166442871094,12207000
2017-04-03,24.34498726544986,24.381485591297047,24.153365398390537,24.299362182617188,26035800
2017-04-04,24.198984268218698,24.31760597229004,24.18985925399498,24.31760597229004,15041600
2017-04-05,24.34041699556139,24.50466376641864,24.19442025267016,24.217233657836914,20955800
2017-04-06,24.244613428647718,24.29480014873655,24.162490021305796,24.2218017578125,13870200
2017-04-07,24.185295496567534,24.271982260121206,24.121422138423863,24.20810890197754,12938800
2017-04-10,24.22179493513209,24.28110665493215,24.112296509379554,24.16248321533203,9687200
2017-04-11,24.121418541790355,24.15791859266923,23.875050160030842,24.071231842041016,16914200
2017-04-12,24.04842665672427,24.07580170225556,23.94349159281569,23.989116668701172,17368400
2017-04-13,23.961739655479462,24.121423056919056,23.89330291748047,23.89330291748047,19533200
2017-04-17,23.966298418258692,24.121420164090264,23.966298418258692,24.112295150756836,14132000
2017-04-18,24.04842676616135,24.15336183054746,24.011928445705557,24.107738494873047,12487200
2017-04-19,24.14423733522623,24.230924111460414,24.043865646497476,24.089488983154297,14521000
2017-04-20,24.153361348992835,24.349544821235085,24.11686302926472,24.308483123779297,15163800
2017-04-21,24.31760869543954,24.32217207327167,24.212673630743623,24.258296966552734,15233000
2017-04-24,24.522917015726833,24.56397871383503,24.46816866505547,24.54572868347168,16210000
2017-04-25,24.646104032519833,24.723664056985957,24.605042331208704,24.673479080200195,20089600
2017-04-26,24.673476042234565,24.732786027611134,24.62328933120931,24.646100997924805,16294400
2017-04-27,24.70997515946728,24.764723509437538,24.687163492014562,24.746475219726562,17183400
2017-04-28,24.824035163089253,24.860535223239637,24.751036783207137,24.810348510742188,22836800
2017-05-01,24.90159786231831,25.02934459683791,24.85597278540508,24.997407913208008,15126000
2017-05-02,25.047596717850258,25.088658420289445,24.96090993469038,25.05215835571289,15070200
2017-05-03,24.97003451248023,25.02478286796507,24.892474487244947,25.006534576416016,14309000
2017-05-04,25.01564865659007,25.02933530437333,24.90615025306974,24.98827362060547,15159800
2017-05-05,25.029347809802093,25.088659547193654,24.970036072410537,25.07953453063965,13651600
2017-05-08,25.097779373675742,25.202716179413915,25.052156037595523,25.189027786254883,12140200
2017-05-09,25.216406608336314,25.289405001247466,25.170781525004987,25.22096824645996,15388600
2017-05-10,25.248339531053556,25.33502456582687,25.193591179639817,25.316776275634766,10604000
2017-05-11,25.239210579088773,25.298522299113493,25.13883716680363,25.284833908081055,18196000
2017-05-12,25.307649318279942,25.362397665492423,25.28027427446441,25.348711013793945,9307600
2017-05-15,25.380648033726683,25.490144729614258,25.366959641426785,25.490144729614258,19898600
2017-05-16,25.549454834032808,25.608766555786133,25.46276981025371,25.608766555786133,18122200
2017-05-17,25.408024790023255,25.430838200150188,24.89703607880286,24.910722732543945,37090000
2017-05-18,24.84684490326619,25.15252679185062,24.805783208991226,25.05671501159668,33644400
2017-05-19,25.193595625174282,25.280280675243603,25.16622057442759,25.202720642089844,20438200
2017-05-22,25.262030122339542,25.435401959334833,25.257468484185,25.403465270996094,21020600
2017-05-23,25.508391230862692,25.535766271257494,25.38064452319034,25.449079513549805,13221000
2017-05-24,25.51752732074018,25.55858902894689,25.458215577681795,25.554025650024414,18643800
2017-05-25,25.63614162304411,25.791263393405867,25.58595665240177,25.736515045166016,12227000
2017-05-26,25.713699083427446,25.754760772853377,25.65895074433231,25.722824096679688,72564400
2017-05-30,25.731955200343414,25.859701935274124,25.700018516610736,25.832326889038086,11850600
2017-05-31,25.928140897483523,25.937264173256835,25.704582351822033,25.79126739501953,28492200
2017-06-01,25.846013596939542,25.85513687133789,25.695453463087507,25.85513687133789,16872400
2017-06-02,25.950952844288654,26.096949624081702,25.8688294381027,26.09238624572754,16982000
2017-06-05,26.09238853713677,26.183636967625503,26.060451847528572,26.115201950073242,13531600
2017-06-06,26.0832583609539,26.197318441399737,26.033073387509443,26.06501007080078,15370400
2017-06-07,26.124317559945187,26.192754297832117,26.010257490412663,26.147130966186523,17407400
2017-06-08,26.192753321024274,26.224690000068883,26.060443227600345,26.206439971923828,14204800
2017-06-09,26.242940810636757,26.28856414194116,25.193588526868776,25.55858039855957,70285000
2017-06-12,25.293954255628485,25.449075982170548,24.988274178852777,25.40801429748535,71412800
2017-06-13,25.5312072240447,25.672642346109015,25.403460494708323,25.590518951416016,36586800
2017-06-14,25.69088942368269,25.695451060455333,25.25746083270652,25.467330932617188,32361200
2017-06-15,25.179903484302137,25.389775361305453,25.07040677844009,25.353275299072266,29501000
2017-06-16,25.354648864639994,25.363810645989762,25.203483840946593,25.308841705322266,43222600
2017-06-19,25.501238961663063,25.70279469672819,25.487497160610975,25.684471130371094,19858400
2017-06-20,25.675304545102406,25.689048091015486,25.478330612182617,25.478330612182617,21915400
2017-06-21,25.565359976215497,25.63407069808626,25.487485727845147,25.620328903198242,24586400
2017-06-22,25.69820061845167,25.716524176029264,25.547035637013103,25.62948989868164,17585600
2017-06-23,25.60659504358547,25.853956165378367,25.565367898714783,25.789825439453125,32847200
2017-06-26,25.92724356917253,25.982214249799394,25.624911815448286,25.65239715576172,19455800
2017-06-27,25.51497862829046,25.56078578978262,25.23097038269043,25.23097038269043,25791000
2017-06-28,25.327167226921045,25.569948335458633,25.157676879987964,25.54704475402832,25952000
2017-06-29,25.42793583931789,25.42793583931789,24.887404836655822,25.088958740234375,41946800
2017-06-30,25.194318631784125,25.23554576853337,25.043151881226596,25.066057205200195,30743800
2017-07-03,25.171415023715312,25.21722217674338,24.864501506648462,24.891986846923828,33105200
2017-07-05,24.983606012363474,25.189741721527746,24.901151728697766,25.139352798461914,29618800
2017-07-06,24.919474433505545,25.047735871490655,24.850761950338647,24.91031265258789,25514800
2017-07-07,25.00192994669708,25.28135641501905,24.983606383958584,25.198902130126953,17636400
2017-07-10,25.203485015169377,25.44168609906774,25.166837888062922,25.38213539123535,11188400
2017-07-11,25.354650887537662,25.478332324480682,25.258454796836844,25.437105178833008,13713000
2017-07-12,25.61117140701791,25.789821760160073,25.597429609831888,25.766918182373047,33103800
2017-07-13,25.803566628012604,25.90892448918057,25.757757722658447,25.81730842590332,16250200
2017-07-14,25.92724526272176,26.073830259106472,25.890599887341082,26.04634666442871,13379200
2017-07-17,26.06925167825975,26.124220618073736,26.000539192918954,26.050928115844727,19674200
2017-07-18,26.00054215074709,26.170032501220703,25.936411422430066,26.170032501220703,19840400
2017-07-19,26.21125738437713,26.325777031463808,26.188352057014882,26.302871704101562,13347200
2017-07-20,26.376168871339274,26.38532890637934,26.20667851676545,26.357845306396484,20745800
2017-07-21,26.243318965316693,26.33035325548974,26.21583362490005,26.325773239135742,11610000
2017-07-24,26.312035469707194,26.412813325920926,26.25706652424119,26.389909744262695,10756200
2017-07-25,26.307452233499372,26.39448653212407,26.224997951673426,26.33951759338379,13760600
2017-07-26,26.481515673865324,26.486095689469963,26.353252520337627,26.440288543701172,21205200
2017-07-27,26.628107579774603,26.66017293965902,26.014282230309806,26.33951759338379,46094400
2017-07-28,26.20667483710413,26.362421622386897,26.183771257857185,26.31203269958496,20586200
2017-07-31,26.353261635657077,26.41281234369896,26.156287695344954,26.183773040771484,21965600
2017-08-01,26.31661605834961,26.33951963898423,26.220419971225503,26.31661605834961,16614400
2017-08-02,26.586883691899754,26.591463709258893,26.225001160433415,26.389909744262695,25147800
2017-08-03,26.426556509057566,26.426556509057566,26.252487881396213,26.330360412597656,21375600
2017-08-04,26.38532797947229,26.47236403617734,26.330359034006285,26.389909744262695,9513800
2017-08-07,26.426554314215693,26.550235748291016,26.417392532347385,26.550235748291016,15366000
2017-08-08,26.513582229614258,26.719717889797526,26.440289744596946,26.513582229614258,20921400
2017-08-09,26.344091131047637,26.518161432916777,26.330349336600023,26.49983787536621,13945600
2017-08-10,26.35783659875044,26.38532018965374,25.963888819782724,25.977630615234375,29823800
2017-08-11,26.018859220346908,26.24331846085765,25.986793864192638,26.156282424926758,29936200
2017-08-14,26.394488813751497,26.60978631795595,26.33951987025952,26.573139190673828,19517000
2017-08-15,26.6281005362519,26.673907681846963,26.53190273461332,26.614356994628906,14105200
2017-08-16,26.655592635231322,26.788435846274,26.60520545796138,26.69223976135254,18111800
2017-08-17,26.591464000121892,26.632691146530163,26.170032501220703,26.170032501220703,25937800
2017-08-18,26.170027226585514,26.325773998577684,26.04176404837194,26.142541885375977,33393000
2017-08-21,26.160860503863677,26.18834409245007,25.959304867933568,26.13337516784668,15957200
2017-08-22,26.27080245553843,26.541068852570127,26.252480642763224,26.522747039794922,16922400
2017-08-23,26.376159922610647,26.531904929490246,26.366998143247596,26.4586124420166,17847400
2017-08-24,26.522748857559634,26.550232452321502,26.3028696148787,26.435712814331055,16187800
2017-08-25,26.522747417820383,26.60061992865984,26.376162428944195,26.43113136291504,16666200
2017-08-28,26.49526149542997,26.531906868129035,26.408227206267682,26.48151969909668,11986600
2017-08-29,26.266221733237924,26.632684190355743,26.23415637745454,26.596038818359375,17379600
2017-08-30,26.6235283105423,26.806760453422726,26.5639793494227,26.788436889648438,15308000
2017-08-31,26.852563166167958,26.994568140742736,26.820497808591544,26.948760986328125,18851600
2017-09-01,27.01747552044834,27.040379100879143,26.893794089204583,26.925859451293945,12026200
2017-09-05,26.847983029836467,26.898371947926137,26.50900414741656,26.687654495239258,23803400
2017-09-06,26.77011070761473,26.80675783157902,26.59604211107751,26.710561752319336,18227400
2017-09-07,26.797595505163795,26.857146206678177,26.701399427862036,26.802175521850586,15387600
2017-09-08,26.760944797293085,26.797591915602567,26.563972652387367,26.582294464111328,12518400
2017-09-11,26.793013275891283,26.985405414606927,26.793013275891283,26.95792007446289,14074600
2017-09-12,27.03580028632196,27.072445667155005,26.898377050193353,27.022058486938477,15723400
2017-09-13,26.989984984494534,26.994566748158192,26.88004712059853,26.98540496826172,16256600
2017-09-14,26.884631324755464,27.01747453280158,26.83424414862211,26.8937931060791,15253400
2017-09-15,26.870344327445476,27.02664751054506,26.824371771431657,27.003662109375,26247600
2017-09-18,27.045038498839872,27.12778559833219,26.925511598189296,27.026649475097656,20824000
2017-09-19,27.068028465648,27.20134452607305,26.999070491824533,27.14617919921875,11232200
2017-09-20,27.141577147246227,27.150771658746145,26.847359793943898,27.035842895507812,17901600
2017-09-21,27.026650902858194,27.026650902858194,26.80138973430055,26.888736724853516,16209200
2017-09-22,26.801390876256832,26.93930506013777,26.787599983970935,26.902528762817383,9649600
2017-09-25,26.81518471636655,26.81518471636655,26.465800231056914,26.5853271484375,27146200
2017-09-26,26.727832680893616,26.792192507196212,26.59911302828843,26.681861877441406,18106600
2017-09-27,26.80139146395172,27.035847159997,26.76001703251279,26.95309829711914,15271000
2017-09-28,26.88413929102174,26.999068067960277,26.828973969119954,26.98527717590332,11178400
2017-09-29,27.031240975024318,27.192142273215083,26.999061066120866,27.16915512084961,24857400
2017-10-02,27.238120494940066,27.297883950767805,27.077220906566133,27.21053695678711,15143800
2017-10-03,27.23351838531983,27.288683696344634,27.201336720742272,27.274892807006836,12932000
2017-10-04,27.2289262424672,27.297884211671672,27.13698286808591,27.25650978088379,13299200
2017-10-05,27.33925465404111,27.523139622303418,27.325462010007968,27.518543243408203,12845400
2017-10-06,27.42660156340884,27.573710248504437,27.417407051381133,27.559919357299805,11852800
2017-10-09,27.601293949847467,27.688639184122867,27.58290492568195,27.628875732421875,13898400
2017-10-10,27.71622517268707,27.73921057809077,27.513949396316885,27.656461715698242,10945800
2017-10-11,27.6196838831465,27.757598061579742,27.6196838831465,27.748403549194336,9961800
2017-10-12,27.68404530736622,27.812764980812474,27.647267255710705,27.679447174072266,12212800
2017-10-13,27.78058520293567,27.863334065905008,27.78058520293567,27.81276512145996,11900000
2017-10-16,27.881726175328964,27.918502477563607,27.817364577488444,27.91390609741211,16612800
2017-10-17,27.904711583434892,27.91390609741211,27.821962711314168,27.91390609741211,10263400
2017-10-18,27.99665321212269,28.019638618785777,27.895515318396175,27.982860565185547,12182600
2017-10-19,27.86332823223736,27.932284434491955,27.716219563019163,27.900104522705078,13745200
2017-10-20,28.0702052576827,28.12077244671415,28.024232694462334,28.088592529296875,14814800
2017-10-23,28.134567021272012,28.157552427620967,27.923098476983093,27.955278396606445,14109800
2017-10-24,28.010435163418848,28.079393115068292,27.918491812444106,28.03342056274414,16071600
2017-10-25,27.969062907549525,28.051811754462953,27.697830965705215,27.881717681884766,18451800
2017-10-26,28.042621504995125,28.116175851910448,27.978261670653463,27.99665069580078,18872800
2017-10-27,28.447171743607175,28.828734376293344,28.447171743607175,28.75058364868164,29078400
2017-10-30,28.44716969232675,28.925272043590045,28.44716969232675,28.81494140625,17149400
2017-10-31,28.92526756839268,28.998823653470897,28.810338815968347,28.93906021118164,20222600
2017-11-01,29.076976612742662,29.11375465812691,28.79195377570964,28.94365882873535,19101400
2017-11-02,28.943662036012153,28.985036464817313,28.736789891986355,28.957454681396484,20449200
2017-11-03,29.109160599292288,29.214894864058373,28.93906649977067,29.187313079833984,15319400
2017-11-06,29.168923885210322,29.26086725733038,29.15053486005152,29.251672744750977,12000400
2017-11-07,29.28384808295234,29.293042594094032,29.145933923174276,29.265459060668945,11551200
2017-11-08,29.26546355947807,29.430959524448266,29.187312833270536,29.42636489868164,18201000
2017-11-09,29.201096670978473,29.242471090644436,28.897684844652574,29.19190216064453,20490800
2017-11-10,29.15512411930877,29.214887559642616,29.086167922314516,29.19190216064453,11966400
2017-11-13,29.081576578672372,29.219492512200944,29.076980199269258,29.182714462280273,8600600
2017-11-14,29.095369723328666,29.155131424963987,28.962051920590227,29.12295150756836,14741600
2017-11-15,28.98043949083089,29.0218139187871,28.828732670433492,28.906885147094727,16985000
2017-11-16,29.118352398491403,29.37119533447261,29.118352398491403,29.311431884765625,15282200
2017-11-17,29.27006020242665,29.293047360858356,29.104564235966553,29.12295150756836,16604200
2017-11-20,29.1919114710688,29.25627131025968,29.150537038206934,29.233285903930664,13159800
2017-11-21,29.348210943945304,29.55968121473787,29.3252255405496,29.541292190551758,16348000
2017-11-22,29.541287287400944,29.550480044294353,29.435551292717385,29.486120223999023,24231600
2017-11-24,29.532101567887185,29.66541938820056,29.52290880771141,29.651628494262695,8678200
2017-11-27,29.60105954492492,29.68840654966261,29.55049059558714,29.651628494262695,13778200
2017-11-28,29.697594282489373,29.77574500647316,29.578067376347942,29.7481632232666,22623200
2017-11-29,29.697592560887614,29.702190693604752,28.88849481637795,29.090768814086914,67280400
2017-11-30,29.219495422952313,29.42636759017917,29.113761149408393,29.348215103149414,42095000
2017-12-01,29.168922809848112,29.3436150350685,28.773567551879086,29.196504592895508,38423600
2017-12-04,29.380388907789524,29.39417979817609,28.700010841163465,28.72759437561035,33611000
2017-12-05,28.677028003900322,29.06778513163789,28.55290471829954,28.73678970336914,27854200
2017-12-06,28.62186544062545,28.985040842356455,28.552909217985174,28.92068099975586,26524200
2017-12-07,29.04480072714261,29.155131371246057,28.920677437270758,29.099966049194336,23371000
2017-12-08,29.293045872462745,29.380391107573676,29.168922588668966,29.237878799438477,20118000
2017-12-11,29.224085181845535,29.490720748901367,29.205696159219535,29.490720748901367,22843200
2017-12-12,29.472332663211056,29.5872614277666,29.362000277621274,29.481525421142578,16794000
2017-12-13,29.582662354683922,29.63323129006856,29.453942703649368,29.490720748901367,20712200
2017-12-14,29.52749934443829,29.619440951934305,29.440152362173826,29.453943252563477,21892000
2017-12-15,29.545316168587917,29.83140358889694,29.471487554362717,29.789873123168945,42610400
2017-12-18,30.002118037004003,30.085175414447846,29.951364075633773,30.052875518798828,21521600
2017-12-19,29.99290099785592,30.011358590151843,29.794486281206918,29.868316650390625,23953600
2017-12-20,29.997503763179232,29.997503763179232,29.716031758821845,29.859073638916016,17930400
2017-12-21,29.909839077790302,29.96059656883572,29.77140891668003,29.799097061157227,31883800
2017-12-22,29.74833784143012,29.808322363532067,29.702195630549774,29.780637741088867,10971000
2017-12-26,29.596064295579026,29.614521883341652,29.476093495546852,29.58222198486328,12438200
2017-12-27,29.586836405980737,29.66989378829731,29.56376354183871,29.614521026611328,10693200
2017-12-28,29.702196473698557,29.72065406265965,29.614523806239635,29.665281295776367,19316000
2017-12-29,29.683732053640696,29.69295908578527,29.48531741850136,29.50838851928711,13386400
2018-01-02,29.62836789701154,29.8729248046875,29.554541057159053,29.8729248046875,27445600
2018-01-03,29.928303285357618,30.140560331018012,29.89600337667943,30.122102737426758,22663600
2018-01-04,30.242068384878262,30.3528104005474,30.172853304925596,30.274368286132812,21493200
2018-01-05,30.431257035371157,30.620444713982966,30.37127250139522,30.59276008605957,19356000
2018-01-08,30.578913390375376,30.76348578565931,30.56045931923005,30.70811653137207,13467800
2018-01-09,30.768097442381194,30.777324476867875,30.578909791364715,30.629667282104492,21212800
2018-01-10,30.46354102966574,30.532756083747454,30.375871913557862,30.523529052734375,20815600
2018-01-11,30.592744023956126,30.661955557426495,30.518913694355895,30.648113250732422,15775600
2018-01-12,30.611212649826562,30.869615405943755,30.569685709987073,30.82808494567871,16308600
2018-01-16,31.017273269227925,31.128015298228032,30.629670887089098,30.70811653137207,36443600
2018-01-17,30.88343605712467,31.197207846277006,30.781921137042577,31.169523239135742,29376200
2018-01-18,31.16953768144901,31.307964301717995,31.14184954105544,31.22490692138672,29845800
2018-01-19,31.28489875793457,31.335656247658168,31.123395734036674,31.28489875793457,23894400
2018-01-22,31.26182700347669,31.59405657696618,31.197227199789875,31.589441299438477,18004200
2018-01-23,31.690957667526277,31.792472655020845,31.626357861016174,31.727872848510742,20460200
2018-01-24,31.81092880965245,31.866298058204503,31.377184253726615,31.483314514160156,37019000
2018-01-25,31.681733583070354,31.709418211174313,31.349503964119865,31.427946090698242,25951800
2018-01-26,31.644807048473833,31.926279067993164,31.575591982613844,31.926279067993164,20097200
2018-01-29,31.83399089119017,31.83399089119017,31.594049321232262,31.635576248168945,55179800
2018-01-30,31.37718528131061,31.534069517912982,31.266443260154503,31.34950065612793,29662400
2018-01-31,31.534068025031523,31.63558300646262,31.377183795856343,31.58482551574707,30135800
2018-02-01,31.469453864659634,31.833983167836784,31.464842109735184,31.612499237060547,32650000
2018-02-02,31.257206081064812,31.28489422080545,30.67119267618665,30.67580795288086,43929400
2018-02-05,30.34819031597072,30.924976690171675,29.37918991139804,29.393033981323242,98559600
2018-02-06,28.996205947871545,30.288207130789225,28.830091183171255,30.237449645996094,90269400
2018-02-07,30.163623558145513,30.472780230986096,29.849851608276367,29.849851608276367,47425200
2018-02-08,29.932915583873708,29.988284838709138,28.603998901225633,28.61322593688965,55628600
2018-02-09,29.074652783676918,29.526854943472006,28.133338564246564,29.31459617614746,72700400
2018-02-12,29.62836496409281,30.025194310240554,29.411494462989097,29.840621948242188,35629600
2018-02-13,29.669898504904932,29.98828225404441,29.582225831737716,29.91445541381836,19084000
2018-02-14,29.748333780846785,30.514304234097292,29.729876194929062,30.463546752929688,32117600
2018-02-15,30.754251408341133,31.044950485229492,30.394337259691323,31.044950485229492,24305000
2018-02-16,30.952671413485046,31.33104321462149,30.920371510476766,30.99881362915039,20334200
2018-02-20,30.84192072024974,31.27104994307376,30.809620822636095,31.026493072509766,33835200
2018-02-21,31.14647223281702,31.40948674641045,30.82347318820247,30.82808494567871,29102400
2018-02-22,30.93421485714246,31.14647187263827,30.777327094125685,30.864999771118164,21958800
2018-02-23,31.118789340959648,31.511003494262695,31.04495897211751,31.511003494262695,20772400
2018-02-26,31.64480468938624,32.00471878051758,31.64480468938624,32.00471878051758,21594400
2018-02-27,32.0185639013386,32.16622106760551,31.68172264099121,31.68172264099121,25581200
2018-02-28,31.861679659011596,31.995490995400708,31.45100805587729,31.45561981201172,30464000
2018-03-01,31.52945772198064,31.64942677790865,30.698883763265467,30.934213638305664,42973600
2018-03-02,30.583532446093958,31.29413396743491,30.500475033978102,31.229534149169922,38392200
2018-03-05,31.081871923687903,31.654043159407998,31.01265683797709,31.547916412353516,21777800
2018-03-06,31.727875832911405,31.769402775105984,31.478703618466657,31.617130279541016,20303800
2018-03-07,31.381803012403015,31.82477465208422,31.381803012403015,31.7924747467041,22219600
2018-03-08,31.889373633789493,31.958588720783347,31.732485868575043,31.93090057373047,15248000
2018-03-09,32.156998116436434,32.535369873046875,32.11546766292707,32.535369873046875,24685000
2018-03-12,32.63226750512352,32.76608237063357,32.5445948469282,32.63688278198242,27012400
2018-03-13,32.80299377293223,32.918351050547706,32.15238055780182,32.26312255859375,27618800
2018-03-14,32.42463108736927,32.452319235608854,32.07394740030788,32.23544692993164,27762800
2018-03-15,32.244679506889256,32.44309425464569,32.097022265797925,32.253910064697266,23002800
2018-03-16,32.30852038062462,32.42423857177093,32.17891304013205,32.22057342529297,24404600
2018-03-19,31.919691640774218,31.970607905410734,31.3225856084857,31.581796646118164,39736800
2018-03-20,31.503118781205888,31.688268590704165,31.39203030808248,31.567920684814453,18765600
2018-03-21,31.49848929648031,31.794727548068085,31.294824174224274,31.378141403198242,21867000
2018-03-22,30.998592813235145,31.179112927566347,30.54497590322385,30.5681209564209,42390200
2018-03-23,30.549597712036167,30.628285222234076,29.7395704999746,29.753456115722656,41901600
2018-03-26,30.359819390065073,30.924524661969606,29.938607059810096,30.88286781311035,50251600
2018-03-27,31.072647896749558,31.091163231392528,29.660888061753187,29.892324447631836,59497200
2018-03-28,29.822892613239603,30.18393280760943,29.517396656683715,29.693288803100586,53622000
2018-03-29,29.90621163173546,30.582005490115083,29.697920286113497,30.281137466430664,35368200
2018-04-02,30.160789394824587,30.295019381586403,29.230414199814472,29.559053421020508,52034200
2018-04-03,29.781226807826908,29.920090025669182,29.35075683596101,29.850658416748047,36101400
2018-04-04,29.304473773691164,30.35056538805489,29.239670106956254,30.267248153686523,36298400
2018-04-05,30.54497250004025,30.591259069838,30.188562028014765,30.392227172851562,32738200
2018-04-06,30.077475003422375,30.355197967029195,29.517397593854675,29.647003173828125,40477800
2018-04-09,29.864542174119702,30.461648323389156,29.84140066021137,29.87843132019043,21859400
2018-04-10,30.350563559284915,30.73937847338887,30.18392910058872,30.61440086364746,31297800
2018-04-11,30.42462776571746,30.706976897582525,30.382967381384013,30.433883666992188,17315600
2018-04-12,30.62366064900583,30.933784521822172,30.58200026813159,30.799551010131836,21256000
2018-04-13,31.01247124740946,31.02635686353486,30.549598542224246,30.697717666625977,22421600
2018-04-16,30.910639436467626,31.04950266396443,30.730119359584926,30.93378448486328,19477400
2018-04-17,31.206885326639878,31.609585959743022,31.15134284720457,31.507753372192383,30445600
2018-04-18,31.475341401080048,31.54477300751713,31.234649167728126,31.42442512512207,19764400
2018-04-19,31.225395368969618,31.257796320292734,30.96618775838469,31.0772762298584,25811600
2018-04-20,30.98470540430758,31.007846924728735,30.51720290195534,30.646806716918945,32477000
2018-04-23,30.76252559908888,30.850472560391424,30.392229481143943,30.53571891784668,37920600
2018-04-24,30.711607006474576,30.76252329273353,29.785861483859282,30.0034122467041,34847600
2018-04-25,30.04969632445962,30.109872038560017,29.623854266917945,30.008039474487305,30581600
2018-04-26,30.38296555580578,30.674574102862973,30.257991473192313,30.554229736328125,33086800
2018-04-27,30.859724094195045,30.882869143294997,30.336679180059743,30.49868392944336,26313000
2018-04-30,30.5773731396488,30.76715266475128,30.2626195242253,30.299650192260742,17372200
2018-05-01,30.257996341967143,30.697724091348263,30.183934998546746,30.679208755493164,18547800
2018-05-02,30.87361339310526,30.98933158952835,30.591260711317787,30.646806716918945,26587400
2018-05-03,30.507933422126925,30.8319428153314,30.239466478364633,30.716224670410156,31090800
2018-05-04,30.600524282386996,31.355005753767145,30.563493606978998,31.299463272094727,21682600
2018-05-07,31.4475835379466,31.665134349248756,31.39666724034653,31.517011642456055,26914800
2018-05-08,31.466075745559777,31.61419481203034,31.322582861696,31.5864200592041,30294800
2018-05-09,31.665115017770773,31.975238800048828,31.56328248473916,31.975238800048828,28826600
2018-05-10,32.1233672358804,32.4149757759983,32.090966286978414,32.3918342590332,23132600
2018-05-11,32.35943968775209,32.4705281728189,32.23909176892346,32.345550537109375,17521200
2018-05-14,32.452007963012186,32.595497381817204,32.30851854420717,32.340919494628906,20261800
2018-05-15,32.11411080042146,32.14188556738515,31.868788802782007,32.035423278808594,28525200
2018-05-16,32.08633236844795,32.25296680710111,32.012274579845496,32.17890548706055,13361000
2018-05-17,32.06319608233428,32.28074685508792,31.88267597971724,32.01228332519531,21600200
2018-05-18,31.90581917838524,32.04930860253211,31.850273176406354,31.878047943115234,15765800
2018-05-21,32.16965496511367,32.31314438237969,31.993764597773428,32.15576934814453,22578400
2018-05-22,32.313143406652195,32.359433503736476,32.0400501973356,32.10948181152344,14782000
2018-05-23,31.845650588589056,32.345550537109375,31.84102087170815,32.345550537109375,29387600
2018-05-24,32.33629632530797,32.373326999412605,31.98451198419283,32.30852508544922,22401400
2018-05-25,32.33167171605953,32.40110335811492,32.20669758551183,32.28538513183594,18782800
2018-05-29,32.12336742807329,32.29000188954864,31.89656078440239,32.10948181152344,58660800
2018-05-30,32.27149272421125,32.38721092615897,32.17891604378951,32.345550537109375,19930400
2018-05-31,32.34554556033865,32.56772602772629,32.28074365973366,32.35480499267578,30568000
2018-06-01,32.57235895289208,32.910254106273115,32.516812947713156,32.90562438964844,25445800
2018-06-04,32.988936689702925,33.20186124527156,32.956535741062225,33.16946029663086,19866000
2018-06-05,33.25278609040907,33.34536278551322,33.16021292674474,33.28519058227539,34549600
2018-06-06,33.340718960265086,33.502723693847656,33.16945832680851,33.502723693847656,35379000
2018-06-07,33.484216390823825,33.484216390823825,32.99357235678332,33.23426818847656,39047200
2018-06-08,32.98431665351025,33.238894574158216,32.91488502735563,33.1787223815918,19809600
2018-06-11,33.19723250042444,33.32220658271185,33.12317116911438,33.21574783325195,14647000
2018-06-12,33.27592164162008,33.405525446304125,33.22037564042457,33.37775421142578,15626800
2018-06-13,33.37776141779973,33.52588058819506,33.19261157194568,33.20649719238281,29278000
2018-06-14,33.33610360065933,33.52588317846834,33.285190832269436,33.44256591796875,22654800
2018-06-15,33.3240965743736,33.36590450561417,33.1150675500088,33.3148078918457,33641200
2018-06-18,33.08256415186927,33.37520560363104,32.98037088631671,33.35198211669922,16580400
2018-06-19,32.943197323696005,33.19403428329118,32.757391774668534,33.18009948730469,25913400
2018-06-20,33.25907887800813,33.40772266736442,33.21262835832445,33.24979019165039,22931200
2018-06-21,33.379850676274394,33.398431591608045,32.91533842477483,32.99430465698242,29634200
2018-06-22,33.077906923492584,33.08719915030121,32.752749864113646,32.88745880126953,31385800
2018-06-25,32.62269736009967,32.65521307632346,31.921282859903904,32.20463562011719,36055400
2018-06-26,32.306828122695386,32.54837293124734,32.22785834748574,32.33469772338867,27719000
2018-06-27,32.43687264005646,32.585516332934816,31.88410224594078,31.893394470214844,44109200
2018-06-28,31.851618394223813,32.39045453460371,31.851618394223813,32.28361511230469,35598000
2018-06-29,32.409012474048765,32.548367542337104,32.251080037672146,32.26966094970703,20019200
2018-07-02,31.99095348069302,32.56694756220884,31.9444994299051,32.557655334472656,25091200
2018-07-03,32.65521617357226,32.67843966225063,32.14889592269628,32.172122955322266,12722800
2018-07-05,32.371851236767455,32.64591169036682,32.27894668507983,32.6273307800293,27320000
2018-07-06,32.645916980963044,33.05933255711883,32.56695075719101,33.008235931396484,25603800
2018-07-09,33.18474363186896,33.26835594677357,33.012872889024536,33.259063720703125,17455200
2018-07-10,33.2637154820421,33.43094014024668,33.2637154820421,33.338035583496094,22986200
2018-07-11,33.10113766753881,33.33803631859683,33.050041046185925,33.20797348022461,25949800
2018-07-12,33.351975977719725,33.75145673646835,33.314814152732254,33.73287582397461,23706600
2018-07-13,33.737521256607955,33.77932919925274,33.58423491743571,33.695716857910156,18516800
2018-07-16,33.70500754164505,33.774685087553515,33.551721193383074,33.61675262451172,13332000
2018-07-17,33.375198915339276,33.92332342113989,33.356618003148974,33.867584228515625,14903200
2018-07-18,33.85829438384255,33.862940498203834,33.691069706305,33.81184387207031,14164000
2018-07-19,33.72822856567016,33.858291404767385,33.63068143634724,33.69106674194336,14910000
2018-07-20,33.82113761375291,33.88616904874686,33.65855902626804,33.70036697387695,14439600
2018-07-23,33.6306895200917,33.89081526081208,33.495980534662245,33.87223434448242,25151000
2018-07-24,34.21133052360395,34.34603951162437,33.91868551571743,34.058040618896484,21557200
2018-07-25,34.06732796038685,34.485389709472656,34.01623487144886,34.485389709472656,30466200
2018-07-26,33.89544813853033,34.06731534555156,33.835059298056024,33.955833435058594,25094400
2018-07-27,33.997658166066294,34.02088165592389,33.16618067989236,33.37520980834961,63550200
2018-07-30,33.356616568245784,33.407713188584424,32.664494452676685,32.85494613647461,35695400
2018-07-31,32.957141587098846,33.15688198949114,32.762047299352076,32.943206787109375,29954000
2018-08-01,33.18010084529125,33.3473254918655,33.059326701888466,33.24048614501953,29322800
2018-08-02,32.933919901223405,33.70036583804553,32.933919901223405,33.6585578918457,26209800
2018-08-03,33.66785306228148,33.779335021972656,33.51456315273886,33.779335021972656,14491400
2018-08-06,33.76538929868163,33.97906446228858,33.68641953982649,33.96048355102539,15000400
2018-08-07,34.08126841181147,34.2113312875777,34.03017177576795,34.09055709838867,20545400
2018-08-08,34.07197066558405,34.24848757750374,33.98371575357119,34.18345260620117,14197200
2018-08-09,34.215972424408214,34.32745436685182,34.169518366438574,34.197391510009766,23446200
2018-08-10,33.9419131313621,34.08591080822905,33.82578505803132,33.92333221435547,23138400
2018-08-13,33.974423973376716,34.234549686235454,33.86758814585846,33.87687683105469,24128800
2018-08-14,33.9930059517635,34.12771492698115,33.80255423178252,34.085906982421875,18359000
2018-08-15,33.872236064390705,33.99765636999743,33.51456315273886,33.779335021972656,35584400
2018-08-16,34.039445165401474,34.132349709161076,33.85363962182826,33.92796325683594,18208800
2018-08-17,33.82578267425939,34.07197360533946,33.71430072402352,33.97907257080078,18048200
2018-08-20,34.058026074153396,34.067314756556364,33.793254326344005,33.92796325683594,21239600
2018-08-21,34.02087715972117,34.19739408783885,33.94191092553553,33.98371887207031,16004600
2018-08-22,33.881524006184016,34.13700361246813,33.83042737613776,34.085906982421875,12742400
2018-08-23,34.02550456295677,34.34601898232222,34.02550456295677,34.160213470458984,18735000
2018-08-24,34.253141620883376,34.51327096138091,34.248499048765126,34.50397872924805,13115200
2018-08-27,34.6897766084342,34.83842039368938,34.59687557162999,34.81983947753906,16415000
2018-08-28,34.88950691851871,34.959184447907774,34.782667567595965,34.88021469116211,14770400
2018-08-29,34.92201882405854,35.21930627606657,34.917372710886106,35.19607925415039,22364600
2018-08-30,35.098541156708635,35.316862460593796,34.98241310519072,35.08925247192383,21040600
2018-08-31,35.05674114631859,35.21003104405244,34.99635228384611,35.11712646484375,20537800
2018-09-04,34.95453702307925,35.033503232916516,34.745507986699124,34.98240661621094,22147600
2018-09-05,34.93595722989567,34.96382682391834,34.36925185845917,34.54576873779297,32853200
2018-09-06,34.49468519862203,34.56900532551083,34.02552677232288,34.294944763183594,27957600
2018-09-07,34.071974552085415,34.4528744745936,34.03481271965842,34.17881393432617,28462000
2018-09-10,34.304225444622965,34.35067595608195,34.09984248541405,34.28564453125,33309000
2018-09-11,34.18809317252669,34.65260531765327,34.104480844646055,34.578285217285156,27189800
2018-09-12,34.50396174110288,34.50860785488178,34.15557763056032,34.43428421020508,32536400
2018-09-13,34.64796913274719,34.9266793348485,34.63868044651929,34.83842086791992,25454800
2018-09-14,34.870936009048776,34.96383704558148,34.65261467485483,34.810550689697266,18878400
2018-09-17,34.759443470180145,34.81982877114088,34.33673573161611,34.373897552490234,29584200
2018-09-18,34.33210220901748,34.75945262984464,34.33210220901748,34.592227935791016,19302000
2018-09-19,34.58759109870294,34.703719192726496,34.30888438183603,34.50397872924805,20870600
2018-09-20,34.708352297125536,34.949897082805634,34.60151293133922,34.91273880004883,27401800
2018-09-21,35.045107967326075,35.10103617188578,34.76079440760031,34.774776458740234,46041000
2018-09-24,34.60697462773634,34.95187816034309,34.47180891291243,34.94721984863281,34513600
2018-09-25,34.9052848815918,34.975198702344215,34.760798926410864,34.9052848815918,21101000
2018-09-26,34.94256818434771,35.09637785881526,34.71418638514582,34.774776458740234,26641200
2018-09-27,34.90062845543938,35.07774396976569,34.90062845543938,34.97986602783203,28466400
2018-09-28,34.88197763128278,35.142988980783876,34.8633372654283,35.1103630065918,23421200
2018-10-01,35.33408067169627,35.42263840561888,35.1709508112843,35.27815246582031,20668200
2018-10-02,35.23621742701279,35.483243255058916,35.124357412720634,35.2828254699707,28014000
2018-10-03,35.40399670078156,35.548482649622855,35.32476270018889,35.3900146484375,26584800
2018-10-04,35.2175598338078,35.24552749350336,34.52309066208955,34.75147247314453,46584800
2018-10-05,34.73748830070051,34.844689951733166,33.97776722934435,34.313350677490234,44577000
2018-10-08,34.15021834829435,34.257420002723066,33.53964506166459,33.92649841308594,39946000
2018-10-09,33.9125217516956,34.248105263810196,33.842607927344254,34.04768753051758,30277800
2018-10-10,33.84260579891249,33.847267668499995,32.37442980373015,32.397735595703125,88286000
2018-10-11,32.30451701711619,32.854500299203714,31.726569628538282,31.987577438354492,136539000
2018-10-12,32.89178245556859,33.12016424965244,32.36976337026998,33.01296615600586,71818800
2018-10-15,32.89178076622776,32.91974486644469,32.45365756435504,32.4723014831543,38305000
2018-10-16,32.882460614902826,33.558285781165736,32.8032230709425,33.45108413696289,41998600
2018-10-17,33.493039016468416,33.51634480757949,32.99898753740083,33.29728317260742,48329800
2018-10-18,33.14813534965247,33.17143758479532,32.44900428800655,32.64476013183594,45920600
2018-10-19,32.83585146183813,33.19007883354799,32.50959174839759,32.630775451660156,44283400
2018-10-22,32.78457453477592,33.11549960220347,32.588818748720534,32.90109634399414,31962000
2018-10-23,32.21595005210395,32.947706848117335,31.889686863254408,32.77525329589844,48132200
2018-10-24,32.69135700665505,32.77059097984909,31.26978957717034,31.307077407836914,68330800
2018-10-25,31.754526402376207,32.55153525699203,31.703256515006426,32.38374710083008,46754400
2018-10-26,31.5774271187734,32.31384619873883,31.279131412755937,31.73589515686035,85487200
2018-10-29,32.1740012127385,32.40238296186129,30.570659988939692,31.199880599975586,68110600
2018-10-30,31.171928103378566,31.6613213596866,30.906258392916662,31.549461364746094,61121600
2018-10-31,32.020187683104126,32.556188648609854,32.00620563672829,32.299842834472656,42288200
2018-11-01,32.346465616957765,32.70069302946332,32.07147220741812,32.67738723754883,31106200
2018-11-02,32.42569457497716,32.61679208224321,31.768513305618285,32.038841247558594,40426200
2018-11-05,32.02019619193703,32.071466079581185,31.54478870901226,32.0062141418457,28416400
2018-11-06,31.978248932633377,32.360440364385326,31.950284833420532,32.20663070678711,18267600
2018-11-07,32.57950840124318,33.152793884277344,32.537558688163045,33.152793884277344,32629600
2018-11-08,33.02695802716404,33.166785688934894,32.91509803132646,33.12483596801758,20819400
2018-11-09,32.84051582573072,32.868479930160255,32.27655053196022,32.55154037475586,25883600
2018-11-12,32.25323740745243,32.3091691595586,31.367674446201782,31.404958724975586,32862200
2018-11-13,31.479537136080637,31.982912280985396,31.349033259097318,31.442249298095703,31407000
2018-11-14,31.791811320926215,31.857063252321726,30.906244822891107,31.064716339111328,38993400
2018-11-15,31.11599114579996,31.917661922336958,30.934217371581003,31.84308624267578,52602200
2018-11-16,31.470220976349786,31.982919982186083,31.40496902214604,31.79182243347168,35945800
2018-11-19,31.642666970024646,31.675292939257808,30.496092622162703,30.579988479614258,38397200
2018-11-20,29.727044272279553,30.32829725222803,29.540610438841366,29.922800064086914,56129600
2018-11-21,30.328304245719274,30.44948795448087,30.01602656926088,30.141868591308594,33006600
2018-11-23,29.820270611685878,30.197802032758016,29.80628855912174,29.866880416870117,10676200
2018-11-26,30.25838816955437,30.542701721191406,30.099920186524717,30.542701721191406,25069200
2018-11-27,30.332964770789474,30.649904302453418,30.155849306764097,30.603296279907227,23076400
2018-11-28,30.910917514746924,31.67530059814453,30.79439565988796,31.67530059814453,33219200
2018-11-29,31.577417477842445,31.62402550093424,31.19988786804543,31.367679595947266,28230800
2018-11-30,31.38632409803018,31.689281622011663,31.232517957147625,31.665979385375977,33019600
2018-12-03,32.45832454269684,32.490950516740604,32.01554295839373,32.365108489990234,32463400
2018-12-04,32.13672815547926,32.206641983955514,31.064729157381848,31.139301300048828,41982200
2018-12-06,30.407536749381322,31.20920753479004,30.25373063131527,31.20920753479004,43155800
2018-12-07,31.06005615178539,31.199883758607847,29.969413620039735,30.109237670898438,39875000
2018-12-10,29.941457596893404,30.640588790679914,29.76900573359452,30.524066925048828,40895600
2018-12-11,30.999463477653656,31.06005353899919,30.31431466259341,30.56134033203125,31626200
2018-12-12,31.055401026370614,31.283786404167607,30.785073046961884,30.799055099487305,33857600
2018-12-13,30.948204466620776,31.176586299868724,30.673211048005538,30.850326538085938,25638600
2018-12-14,30.482113981412272,30.64990571508329,30.067296516493467,30.095260620117188,31032400
2018-12-17,29.983397604697586,30.18847360371898,29.219012920269712,29.45671844482422,46527000
2018-12-18,29.685100246690876,29.946109781356764,29.452056590804833,29.689762115478516,39253200
2018-12-19,29.647816406289884,30.174493827882234,28.78555374815721,29.102493286132812,67212200
2018-12-20,28.976648371716003,29.270283886630644,28.165657415451637,28.580474853515625,79003600
2018-12-21,28.58749730493765,28.938580047460086,27.59042181617816,27.71213150024414,83227400
2018-12-24,27.44998394638703,27.787023887645432,26.94910613684959,26.972511291503906,42234000
2018-12-26,27.15976257736843,28.60154151916504,27.005285305551332,28.60154151916504,58120200
2018-12-27,28.203651351428082,28.816876612875248,27.655963045390855,28.807514190673828,46877600
2018-12-28,29.018159032517527,29.219444823875463,28.49387419726702,28.741973876953125,39685800
2018-12-31,28.99007026084504,29.121140569980643,28.770057854196825,29.01347541809082,33720200
2019-01-02,28.41897474828331,29.205400163699103,28.381526854343946,29.03219985961914,30885800
2019-01-03,28.292587244172626,28.3113120856372,27.52956870433252,27.5670166015625,49893400
2019-01-04,28.072572105371098,28.91048809100743,27.98363001552615,28.788780212402344,41535600
2019-01-07,28.788783360542382,29.242850921555128,28.723248204457878,29.04624366760254,23817200
2019-01-08,29.32711108870769,29.430094140711226,28.943260784524014,29.289661407470703,26005200
2019-01-09,29.448818462439093,29.823306339715014,29.41605088478364,29.66883087158203,28044800
2019-01-10,29.4347802635481,29.813948516509647,29.299027829073292,29.79990577697754,21868200
2019-01-11,29.62670296353436,29.762455386653283,29.561167803600863,29.743730545043945,15451200
2019-01-14,29.48158538537046,29.57052569621736,29.36455781471448,29.46754264831543,14483800
2019-01-15,29.561169659576244,29.973105486649647,29.509677234767246,29.91225242614746,28654000
2019-01-16,29.94501070011297,30.122891294180114,29.884155872827506,29.94032859802246,18937000
2019-01-17,29.832669184461295,30.3054598014327,29.753091290650882,30.132261276245117,20256800
2019-01-18,30.431857138035262,30.65186959047554,30.23524806201277,30.591012954711914,27303200
2019-01-22,30.34290684170338,30.394399255898723,29.83734869061048,30.07608413696289,29985000
2019-01-23,30.20248052489169,30.42717508152458,29.84203709918757,30.1790771484375,19152200
2019-01-24,30.286737613882977,30.539517626421716,30.272694875086124,30.431854248046875,28341800
2019-01-25,30.661221224436233,30.956129394784867,30.548875764979293,30.86250877380371,20061600
2019-01-28,30.403762894587377,30.45993741691548,30.1977967888474,30.450576782226562,19324800
2019-01-29,30.511428589033358,30.516110691885533,30.076085880130414,30.122896194458008,17147800
2019-01-30,30.623771779658085,31.148056546761605,30.488019378227765,31.059114456176758,33990600
2019-01-31,30.89995801299126,31.194866179161888,30.801655290934384,31.02634620666504,36501800
2019-02-01,31.04039949535745,31.377439554935517,30.993589169615813,31.208919525146484,19475600
2019-02-04,31.251045082778656,31.714473286531305,31.227638138878756,31.70979118347168,15208600
2019-02-05,31.817452514389558,32.05618972875359,31.780002839313322,31.976608276367188,24121400
2019-02-06,32.01407227145425,32.17323167602205,31.892362558714083,32.08428955078125,20379200
2019-02-07,31.789378966339573,31.925127839457566,31.428931958491468,31.644262313842773,29264000
2019-02-08,31.35871192228877,31.82682228088379,31.339987079377135,31.82682228088379,16977600
2019-02-11,31.925120127028986,32.02342643007444,31.737878869451905,31.812774658203125,14869400
2019-02-12,32.0327860789547,32.276201849155434,31.985975766000475,32.234073638916016,19418200
2019-02-13,32.39322689981009,32.51025445879986,32.2574780742119,32.27619934082031,18241800
2019-02-14,32.154501552263376,32.449409791351435,32.13109460586334,32.33238220214844,19484000
2019-02-15,32.57580887872885,32.6226227871391,32.40729237977116,32.5898551940918,14712000
2019-02-19,32.458770481252394,32.69750776361662,32.426002899076806,32.599205017089844,16638200
2019-02-20,32.62728206603623,32.77239866794855,32.46344419748781,32.63664627075195,19704200
2019-02-21,32.55707135876911,32.78176229288401,32.4494044230988,32.650691986083984,19508200
2019-02-22,32.80048382904321,33.08603135641135,32.791123195813704,33.06730651855469,24493200
2019-02-25,33.31540947646931,33.45584399621985,33.203064003507805,33.226470947265625,40341000
2019-02-26,33.10945058924225,33.390316118574724,33.08136153632972,33.29669189453125,28268000
2019-02-27,33.17029158236107,33.306043979261105,32.92219372890148,33.263912200927734,19555000
2019-02-28,33.14221786347683,33.29669158174927,33.08604332957844,33.17030334472656,18876600
2019-03-01,33.43243487799209,33.48392729379163,33.1281624859215,33.39498519897461,24668000
2019-03-04,33.53542320472917,33.619683205601284,32.8987928806728,33.26860046386719,31653000
2019-03-05,33.24988125586675,33.29201304914027,33.067318484945645,33.17030334472656,17907600
2019-03-06,33.146896014014935,33.184345702848866,32.954972608689125,32.997100830078125,26244200
2019-03-07,32.90348032360524,32.931565804654326,32.575800901970524,32.683467864990234,36996600
2019-03-08,32.29024698962522,32.706864831228664,32.224708268181764,32.678775787353516,25781400
2019-03-11,32.79579419829,33.41369942012582,32.79579419829,33.38093185424805,29153800
2019-03-12,33.47457176280868,33.689902092888545,33.371586915509944,33.57755661010742,36101200
2019-03-13,33.72266966217714,33.9988530512905,33.703944819820535,33.79756546020508,35667200
2019-03-14,33.85373985391092,33.97076743962984,33.7741619527577,33.86778259277344,21313200
2019-03-15,33.986595773780806,34.432735901470075,33.96311320582376,34.27775955200195,42049000
2019-03-18,34.301244560367,34.51257335526839,34.21201509530607,34.42334747314453,29675200
2019-03-19,34.56422615720559,34.65815283651581,34.35759462859601,34.49378204345703,32306200
2019-03-20,34.456212571070374,34.681629419948194,34.1932214701313,34.39985656738281,27408600
2019-03-21,34.40455137490741,35.339099310255556,34.39985414586339,35.26395797729492,54548200
2019-03-22,35.08080957812709,35.22639503210754,34.41864352256678,34.43273162841797,53494800
2019-03-25,34.32001466179276,34.512558032092336,34.06172084231536,34.28244400024414,43893800
2019-03-26,34.58301101245657,34.80373422709757,34.26836470274709,34.47030258178711,27930200
2019-03-27,34.52196694118675,34.65346072871985,33.97250563908487,34.273067474365234,31662400
2019-03-28,34.376381196792494,34.554840121011324,34.20262308586822,34.4139518737793,21079400
2019-03-29,34.70043165462935,34.76617856615072,34.531367144163546,34.75209045410156,28694400
2019-04-01,35.09021505984309,35.26867042824172,34.89297435009659,35.22640609741211,25181000
2019-04-02,35.254579995179284,35.39546825453708,35.14656518528001,35.34850311279297,23574200
2019-04-03,35.55983003799664,35.81342671611271,35.49408314918174,35.63496780395508,27738000
2019-04-04,35.620882638791336,35.71480933266793,35.273362828790496,35.48469161987305,23006200
2019-04-05,35.60209259422127,35.69132204587565,35.54104293847364,35.653751373291016,13419600
2019-04-08,35.56922425532961,35.808732848753486,35.418945126363795,35.789947509765625,14619800
2019-04-09,35.63496441810094,35.76646176617325,35.54104132384281,35.62087631225586,26880200
2019-04-10,35.6537554763235,35.87917595483617,35.63497013786937,35.869781494140625,17234800
2019-04-11,35.944917832853626,35.95430870930198,35.747677181010026,35.82281494140625,15394600
2019-04-12,36.024762377418455,36.07172393798828,35.82282444232453,36.07172393798828,17110000
2019-04-15,36.07172055484496,36.160950019615036,35.86508899113008,36.05763244628906,19821400
2019-04-16,36.170347182843464,36.27836200543638,36.067033174502114,36.24079132080078,19218600
2019-04-17,36.470905937773885,36.489687695537356,36.26427077300183,36.442726135253906,24495800
2019-04-18,36.522557012346205,36.55543045911769,36.27365754637111,36.54603958129883,22983800
2019-04-22,36.37696898967372,36.64465374913431,36.34409554843949,36.63056564331055,16168800
2019-04-23,36.686928244184585,37.07671237947416,36.64935756661014,37.02975082397461,33385600
2019-04-24,37.05792637595726,37.21289913304872,36.98748225931389,37.0438346862793,21876600
2019-04-25,37.21290205393389,37.31621962206213,36.83720604057481,37.034446716308594,22775200
2019-04-26,36.80902246615139,36.90294914705902,36.49907337649749,36.8935546875,22100400
2019-04-29,36.89825687115235,37.02035978125726,36.860686193745146,36.9029541015625,21226400
2019-04-30,36.88416570623274,37.01565948332394,36.67753058055417,36.9640007019043,37685800
2019-05-01,37.335000645743534,37.42892374249535,36.86537799611154,36.87007522583008,30893600
2019-05-02,36.86068476262286,37.12836955861653,36.4802915217205,36.67753219604492,49977600
2019-05-03,36.809013732425555,37.05791669057085,36.757354965917635,37.02503967285156,26576600
2019-05-06,36.142152315337405,36.79962462552392,36.00126769504191,36.73857498168945,26045000
2019-05-07,36.325326868969746,36.46621515768041,35.62089259129249,35.94963073730469,41251200
2019-05-08,35.832207062622,36.217297464732425,35.771153829414004,35.907344818115234,27334600
2019-05-09,35.46121287282784,35.78055646828851,35.062034274236275,35.663150787353516,38601800
2019-05-10,35.43302988409766,35.93552600995821,34.92114288109977,35.775856018066406,39192400
2019-05-13,34.766168473554245,34.97280361145705,34.32941921212861,34.42803955078125,50922400
2019-05-14,34.60179976277977,35.19821899948951,34.5736235480659,34.98219299316406,36808600
2019-05-15,34.73799548538602,35.47060583084152,34.68163946537512,35.36259460449219,30097200
2019-05-16,35.386068205892926,35.94492034138757,35.33910665450087,35.68662643432617,30889400
2019-05-17,35.32031912306913,35.879171223844885,35.31562189334073,35.40015411376953,27087800
2019-05-20,34.80373559268571,35.07611759518271,34.6158858122417,34.784950256347656,29349200
2019-05-21,35.15126516454392,35.32502688694678,35.071430150036214,35.212318420410156,29682200
2019-05-22,34.98219417744264,35.24048809751988,34.96340883935186,35.02915573120117,23042200
2019-05-23,34.554840121011324,34.573625459504726,34.16035517852382,34.4139518737793,32171400
2019-05-24,34.60180282032932,34.780258167514106,34.385776794914975,34.42334747314453,23500000
2019-05-28,34.531361267459076,34.7520845398334,34.30594434715912,34.32472610473633,51545600
2019-05-29,34.07112488246297,34.28715087272661,33.89266598137906,34.12278366088867,29509600
2019-05-30,34.20262029890481,34.40455819258298,34.099302737078304,34.33411407470703,22841000
2019-05-31,33.92084681821837,34.080516805209115,33.74708514154908,33.761173248291016,24079600
2019-06-03,33.81283710761357,34.00068691924329,32.944035759630374,33.16945266723633,39407400
2019-06-04,33.59211084631075,34.27775955200195,33.42304638924314,34.27775955200195,30192400
2019-06-05,34.73329453353297,34.80373865526533,34.3294187240668,34.72390365600586,28791600
2019-06-06,34.81782819907512,35.19822145600743,34.65815819397066,35.12778091430664,23845000
2019-06-07,35.31093301111213,35.99188451321636,35.2404888874269,35.780555725097656,23984200
2019-06-10,36.03883961925395,36.484983267469644,36.03883961925395,36.146854400634766,26927600
2019-06-11,36.513159478727104,36.55073014902794,35.940219296916496,36.146854400634766,23100200
2019-06-12,35.97309198215005,36.071712302416174,35.86038355655109,35.944915771484375,15193800
2019-06-13,36.07171807702096,36.17973287342488,35.92143895785257,36.05293273925781,19734800
2019-06-14,35.724200770826364,35.855694561378705,35.58331251927053,35.73828887939453,16883400
2019-06-17,35.761778446069435,35.94493105916518,35.6866370750877,35.766475677490234,18702200
2019-06-18,36.14686215338502,36.593002314352184,36.03415370124522,36.414546966552734,32362400
2019-06-19,36.508468904149424,36.63996269123536,36.25956943817433,36.54603958129883,24742400
2019-06-20,37.08139419555664,37.203497055448196,36.77144519175257,37.08139419555664,27783800
2019-06-21,36.94378556592879,37.2265539693017,36.89194427249097,36.90608215332031,41430400
2019-06-24,36.97206992587026,37.09931807411806,36.92022862037614,36.976783752441406,16431800
2019-06-25,36.95794094484292,36.99093054759574,36.25573163162027,36.29814529418945,26245400
2019-06-26,36.651589495123325,36.94849937478738,36.64216543977311,36.689292907714844,18138400
2019-06-27,36.811841293711176,36.91081009295616,36.7034448399114,36.783565521240234,13675000
2019-06-28,36.89666723761288,36.93908089060717,36.66574007047499,36.778846740722656,35566800
2019-07-01,37.622438164389166,37.669565639309134,37.20770775566338,37.36323165893555,28553200
2019-07-02,37.34438728594641,37.48577333407668,37.25955637618756,37.46220779418945,15568400
2019-07-03,37.556463445998496,37.74968719482422,37.48105660068368,37.74968719482422,10683600
2019-07-05,37.44334844199114,37.744968593907316,37.306679844438115,37.67898941040039,11847800
2019-07-08,37.38680359308182,37.43864490304538,37.217141777855005,37.39151382446289,14919800
2019-07-09,37.198286121635356,37.5517475999498,37.141730990690455,37.52347183227539,18499600
2019-07-10,37.73083643238655,38.04659811058807,37.70256066248053,37.82038116455078,20217200
2019-07-11,37.91462659445786,38.10785389515295,37.8345095361384,37.96175765991211,22704400
2019-07-12,38.07958822857276,38.263387926670475,38.013609034158016,38.23982238769531,15506800
2019-07-15,38.34349989385436,38.41419290575785,38.25866899868935,38.3670654296875,12572000
2019-07-16,38.3199362935782,38.32465012010211,37.94291287037586,38.00889205932617,16011400
2019-07-17,38.07959301714778,38.16442393429101,37.90521735535424,37.90993118286133,13416000
2019-07-18,37.82509243664291,38.249246934567125,37.79681307305054,38.192691802978516,16044000
2019-07-19,38.574433392376314,38.58857127796474,37.98061702848669,38.027748107910156,23359400
2019-07-22,38.173845404467734,38.56029653510885,38.16913157728037,38.466041564941406,13849400
2019-07-23,38.68752845633186,38.71580781461407,38.39062216133464,38.678104400634766,11010800
2019-07-24,38.6262677647497,39.012718815666,38.6262677647497,38.99858093261719,18514200
2019-07-25,38.91375545532383,38.91375545532383,38.630986968200055,38.83835220336914,19846800
2019-07-26,38.85719281600246,38.998578830059685,38.81949299510347,38.92317199707031,22240400
2019-07-29,38.94202225734323,38.96558779067511,38.597988482509535,38.89960861206055,16946400
2019-07-30,38.63097815691404,38.814777811401704,38.54614727056623,38.64982986450195,14728000
2019-07-31,38.85720662547521,38.89962388300533,37.66486352095027,38.065452575683594,33738600
2019-08-01,38.131437127720076,38.9373291018489,37.68371696725041,37.872230529785156,57666000
2019-08-02,37.5658889252291,37.58002681036149,36.91552103996439,37.254844665527344,44743800
2019-08-05,36.260434522358054,36.31227582470412,35.412125570873236,35.699607849121094,55653200
2019-08-06,36.18030864331771,36.42537723646815,35.878688525282875,36.293418884277344,38301600
2019-08-07,35.8786980562351,36.618610666654256,35.680760475368004,36.5196418762207,41164800
2019-08-08,36.81184433893989,37.42451249420186,36.71758935917513,37.41508483886719,31983200
2019-08-09,37.19357241253816,37.29725502179965,36.708152556083085,36.99092102050781,31145200
2019-08-12,36.736427950906695,36.87310015303701,36.33583899740534,36.50550079345703,21786800
2019-08-13,36.47251805004367,37.56117844952465,36.392400963414495,37.419795989990234,52085600
2019-08-14,36.731717218149335,36.89666518550236,36.1756043599334,36.269859313964844,47138600
2019-08-15,36.302860566346716,36.3924053183517,35.89755766177291,36.20389175415039,31324600
2019-08-16,36.57619823564465,36.967363179206764,36.52435692526429,36.8919563293457,21694000
2019-08-19,37.47163720561788,37.56589217839378,37.259558123477014,37.45278549194336,15756200
2019-08-20,37.40566066196927,37.59417062090836,37.245422882154664,37.26427459716797,16675400
2019-08-21,37.62243192707174,37.79680391492656,37.53288722265206,37.70254898071289,16802600
2019-08-22,37.80152390124085,37.88635479409708,37.27840066122676,37.61301040649414,15188200
2019-08-23,37.40566205466927,37.74969597857958,36.21802913379154,36.368839263916016,40797800
2019-08-26,36.816552554459385,36.887241980708886,36.566770064524164,36.873104095458984,20717000
2019-08-27,37.11345372921803,37.179432914866744,36.60446835798859,36.81654739379883,20066000
2019-08-28,36.61860615095499,36.910802254961546,36.354689409010966,36.84953689575195,14279000
2019-08-29,37.34910010072143,37.60359282310013,37.21714171036132,37.49048614501953,16241200
2019-08-30,37.73554123909485,37.782668709538534,37.212418047300346,37.481048583984375,20150800
2019-09-03,37.17000654884934,37.49990245659944,36.89194834466363,37.02390670776367,23675000
2019-09-04,37.424506474587496,37.67428536682527,37.38680305050727,37.655433654785156,15458800
2019-09-05,38.150285788777836,38.59800595559466,38.13143766829459,38.442481994628906,20086600
2019-09-06,38.527301542598046,38.54615325311183,38.30579843855623,38.409481048583984,18300200
2019-09-09,38.58857369426227,38.60742540809279,37.919354033464394,38.122005462646484,25221400
2019-09-10,37.94762771924786,37.94762771924786,37.49991122608752,37.92877960205078,19717000
2019-09-11,38.04659138623756,38.33407005253136,37.96647072633706,38.32464599609375,18818600
2019-09-12,38.56028870564278,38.84305715432707,38.37177520798795,38.532012939453125,25542000
2019-09-13,38.47075185914961,38.47075185914961,38.2068350657739,38.24925231933594,33067200
2019-09-16,37.93348423705475,38.23981823246274,37.895784412626035,38.15498733520508,15451800
2019-09-17,38.18326059270664,38.310508728027344,38.09371947052829,38.310508728027344,15402600
2019-09-18,38.2492498512967,38.33407716175399,37.78739189709404,38.30580139160156,17261400
2019-09-19,38.423622226722905,38.72995625654146,38.33879131993617,38.39063262939453,16387000
2019-09-20,38.51495943910065,38.533869879949776,37.843655019546674,37.94293212890625,30027200
2019-09-23,37.94766404293311,38.17458576823717,37.86729735957898,38.061126708984375,15648400
2019-09-24,38.311684548145315,38.45823598621747,37.53164583578989,37.6923828125,35448200
2019-09-25,37.6403843464399,38.245504220261765,37.295275002288925,38.14149856567383,23913200
2019-09-26,38.127316151071724,38.31641701095457,37.88621246455113,38.184043884277344,18178600
2019-09-27,38.184044818184134,38.264415120189305,37.389824072690246,37.67347717285156,25564200
2019-09-30,37.83420438845161,38.16040323631974,37.7822015690292,38.070579528808594,22002800
2019-10-01,38.240767934979615,38.4960535061401,37.70183293146244,37.71601486206055,22044600
2019-10-02,37.46546152915758,37.47491494823035,36.72797221033015,37.006893157958984,39509600
2019-10-03,36.99270596790243,37.47490962164304,36.534137661883555,37.46072769165039,34944400
2019-10-04,37.72546589807692,38.1273028306905,37.6876450179539,38.08002853393555,21876800
2019-10-07,37.95239627318306,38.236045752497965,37.89094002815112,37.91930389404297,21238800
2019-10-08,37.67348413613946,37.78694323309552,37.21964414151552,37.224369049072266,28733600
2019-10-09,37.61201177808204,37.919300186796775,37.55528405184443,37.7774772644043,20503000
2019-10-10,37.739659437421544,38.18877080496385,37.71129196520291,38.03749084472656,18796200
2019-10-11,38.505516886112765,38.9026290795884,38.44406063535545,38.56224822998047,31941200
2019-10-14,38.52441899043525,38.699337891043974,38.51969408456896,38.53860092163086,11325600
2019-10-15,38.694605693700574,39.05862539145,38.65678480958151,38.964073181152344,16205800
2019-10-16,38.75133810877858,38.77024855136949,38.55278387177124,38.69460678100586,20066000
2019-10-17,38.82697278514757,38.93570691857993,38.41568241782876,38.61896514892578,13731800
2019-10-18,38.56223451575187,38.61896583944371,38.00911763524841,38.250221252441406,17452600
2019-10-21,38.477145772568896,38.68042854131901,38.340047755802686,38.66151809692383,12678600
2019-10-22,38.73716501944177,38.87426305441687,38.113134698713104,38.14149856567383,18916000
2019-10-23,38.02330349636806,38.17931194755468,37.94293681792583,38.174583435058594,17617000
2019-10-24,38.58115716288166,38.76552951471259,38.4393306121814,38.73243713378906,14508200
2019-10-25,38.732421608983195,39.24771756350744,38.70878265774183,39.200443267822266,16305400
2019-10-28,39.54557364644992,39.71576408745093,39.5266631966943,39.69685363769531,14459800
2019-10-29,39.66374997054603,39.734663235259454,39.32336918536037,39.33755111694336,15520800
2019-10-30,39.455742959264654,39.6259333702762,39.191003922935074,39.57865905761719,25558600
2019-10-31,39.640103113908985,39.6826525069772,39.29972239655428,39.55500793457031,22461800
2019-11-01,39.68737504029132,40.02775573730469,39.62591881708517,40.02775573730469,19841200
2019-11-04,40.33505593997966,40.35869489798523,40.15068360929174,40.23577880859375,20363200
2019-11-05,40.34923280317375,40.36341473347604,40.05140144643121,40.188499450683594,15799600
2019-11-06,40.18378719116531,40.207426155762306,39.96632242271143,40.16960525512695,17077200
2019-11-07,40.439053824858476,40.71324981519637,40.37286908330077,40.486328125,28085000
2019-11-08,40.3823218969038,40.71324920654297,40.22158855746597,40.71324920654297,12573000
2019-11-11,40.48160560950147,40.788894016136965,40.42960278960324,40.7321662902832,8488000
2019-11-12,40.78888839416985,41.0205349920077,40.68961128081078,40.86925506591797,16562400
2019-11-13,40.7085340710699,40.996912081218056,40.69907704399672,40.95909118652344,15372200
2019-11-14,40.798352765313844,40.944904205692225,40.68489009521581,40.91181182861328,12182600
2019-11-15,41.200191018962975,41.24273681640625,41.07254641303577,41.24273681640625,14124800
2019-11-18,41.22855216074236,41.42710641596034,41.07254370015746,41.36565017700195,13022200
2019-11-19,41.53110577278954,41.568926655717924,41.29473066468396,41.44601058959961,14087400
2019-11-20,41.35146208112729,41.47437814751922,40.88344037593983,41.19545364379883,24759800
2019-11-21,41.11509042047129,41.16236472480255,40.90235064078326,40.98744583129883,18755400
2019-11-22,41.10563043223874,41.171815174890924,40.77470671897782,40.93544006347656,11780000
2019-11-25,41.11982599975173,41.5311164855957,41.10564045989604,41.5311164855957,14739800
2019-11-26,41.5547458351155,41.67293339232186,41.48856109162378,41.56892776489258,19454400
2019-11-27,41.69657723711738,41.80058288574219,41.57366474946874,41.80058288574219,18697000
2019-11-29,41.691851457516684,41.75803621311009,41.606756256496794,41.677669525146484,11360200
2019-12-02,41.69656619897362,41.69656619897362,40.902345718669466,41.081993103027344,23167600
2019-12-03,40.434333778812984,40.74635071731233,40.25941847098637,40.71798324584961,22494400
2019-12-04,40.98271904162011,41.01581141381054,40.82198208612513,40.88344192504883,13829000
2019-12-05,41.029992862311985,41.067813746313824,40.8408920491008,41.03472137451172,15620600
2019-12-06,41.34672941455555,41.526373180617924,41.313637046944116,41.488555908203125,18407000
2019-12-09,41.417650516822675,41.550020012374134,41.27109909057617,41.27109909057617,11370200
2019-12-10,41.337283963343395,41.521656276533015,41.20018595487963,41.30419158935547,12350800
2019-12-11,41.41293183109682,41.620943148778025,41.32783661993625,41.58312225341797,9879000
2019-12-12,41.46492993501451,42.08896021014213,41.36565280110769,42.027503967285156,24189400
2019-12-13,41.984952840122496,42.400975411000104,41.90458615503879,42.30642318725586,26256200
2019-12-16,42.62788857591689,42.83117132482301,42.61843515804136,42.68461990356445,19744600
2019-12-17,42.7602615177228,42.77917196179806,42.528614889698034,42.58534622192383,14919400
2019-12-18,42.63735496681883,42.746085526864064,42.56644169338125,42.580623626708984,12970200
2019-12-19,42.60897679580534,42.89262981834074,42.59479486603817,42.887901306152344,13724000
2019-12-20,43.1416457937139,43.18907432047144,43.02781660578287,43.13690185546875,23400800
2019-12-23,43.26970745060836,43.36930844387454,43.20804710818308,43.26021957397461,15530400
2019-12-24,43.33611255822308,43.33611255822308,43.17485120598936,43.274452209472656,4890800
2019-12-26,43.364563477682495,43.60645366620378,43.33610708558515,43.59696578979492,8269200
2019-12-27,43.77246162401155,43.77246162401155,43.483142867457666,43.59223175048828,19332200
2019-12-30,43.58274487370142,43.58748881269827,43.00885128630061,43.34085464477539,16491200
2019-12-31,43.193822561923945,43.5258259008674,43.13690615300578,43.478397369384766,11601800
2020-01-02,43.87206173543688,44.29418182373047,43.78668893001991,44.29418182373047,26567000
2020-01-03,43.64914356057365,44.099723662089374,43.64439962179252,43.796173095703125,30023600
2020-01-06,43.35983083728438,43.94795629667824,43.279201959623556,43.9005241394043,15630000
2020-01-07,43.97641052650724,44.09972761591736,43.815149160576254,43.88154983520508,15363600
2020-01-08,43.9289770293626,44.545555169654016,43.84834454622002,44.351097106933594,23254400
2020-01-09,44.75899424519105,44.88230771659679,44.53133220359551,44.853851318359375,15554800
2020-01-10,45.04831072990316,45.10996746246822,44.6736191583958,44.74950408935547,15330600
2020-01-13,44.95345411761552,45.36134606187038,44.92974165766359,45.309173583984375,15524400
2020-01-14,45.36607639650463,45.4087609827568,45.024585232229455,45.09572982788086,16134600
2020-01-15,45.12419118306566,45.36608138746627,44.99613379165643,45.14790725708008,14417000
2020-01-16,45.43722594063706,45.76448532657159,45.3755655956938,45.755001068115234,11543200
2020-01-17,45.96842896967202,46.10597423110837,45.72179845788023,46.063289642333984,21661000
2020-01-21,45.92100208324805,46.30992180864543,45.91151782492533,46.04431915283203,17975000
2020-01-22,46.33364805980621,46.53285009542236,46.17238668437962,46.210330963134766,15491600
2020-01-23,46.25774410605627,46.46643395118453,46.05854213674169,46.428489685058594,14956400
2020-01-24,46.76999640979366,46.87434136708753,46.049069587708175,46.210330963134766,23617400
2020-01-27,45.13368617052412,45.465689547641134,44.92025232646425,45.10997009277344,35574600
2020-01-28,45.503634009092025,46.09649976960838,45.40877331627015,45.973182678222656,31184400
2020-01-29,46.352617290193585,46.41901796456514,45.90678108921427,46.09175491333008,21126600
2020-01-30,46.07276678272567,46.532831023009955,45.79293598337327,46.490142822265625,19933600
2020-01-31,46.219807583222355,46.24352365816536,45.05304834361336,45.21430969238281,26964600
2020-02-03,45.26649034408939,45.92575681873602,45.214317864636875,45.81192398071289,25075600
2020-02-04,46.60871984003338,47.11147232322901,46.494890659441566,47.011871337890625,19097800
2020-02-05,47.78498073673477,47.808696814799525,46.94548440429791,47.28697204589844,32697000
2020-02-06,47.48143204079412,47.73280653752233,47.26800182017421,47.71857833862305,13505600
2020-02-07,47.49566059943373,47.680634423656095,47.187369686208,47.282230377197266,16598000
2020-02-10,47.00713491764094,47.93200394266882,46.99764704024502,47.92251968383789,16347600
2020-02-11,48.28772603551013,48.33041424903134,47.61897538457622,47.761260986328125,15105800
2020-02-12,48.08852625550837,48.297216156715855,47.81817961920112,48.27824401855469,12152800
2020-02-13,47.898798740289486,48.40155125278685,47.827654141311456,48.15017318725586,14802800
2020-02-14,48.245034641493525,48.439492688719504,48.09326118320812,48.358863830566406,12392400
2020-02-18,47.96995237492192,48.28298722196287,47.91777990041509,48.17864227294922,20633200
2020-02-19,48.49167060204753,48.82367756710943,48.45847026739785,48.752532958984375,16615600
2020-02-20,48.64818885512869,48.766761997860165,47.585774509452875,48.24504089355469,26324600
2020-02-21,47.99841440980644,48.041102629673574,46.869599213080875,47.16366195678711,29899000
2020-02-24,44.901274872247114,45.868832109168835,44.48864266933277,45.21430969238281,42365200
2020-02-25,45.62220501746544,45.78820669889672,43.60646152642708,43.76771926879883,62934400
2020-02-26,43.933710987160715,44.92024021103965,43.634908028345464,43.96691131591797,55759600
2020-02-27,42.52507175161496,43.426224701375254,41.566998774630775,41.595455169677734,67825800
2020-02-28,39.94017956491399,42.31164257400684,39.869034950928125,41.913238525390625,111854400
2020-03-02,42.667360187928544,44.34635636028925,41.917977040871214,44.33687210083008,70008600
2020-03-03,44.5882480565216,44.8965389682802,42.202556872616654,42.653133392333984,94989200
2020-03-04,43.57325360966199,44.4981225442826,42.97090010367656,44.48389434814453,44727600
2020-03-05,43.29816451156495,44.123432481766606,42.800155918984004,43.07999038696289,49019000
2020-03-06,41.63814451221839,42.4207279643593,41.02156273330372,42.16935348510742,57631800
2020-03-09,38.6927858954166,40.78915803283463,38.65484162413979,38.96787643432617,59119800
2020-03-10,40.637388321966725,41.57174528176269,39.186054187863874,41.56700134277344,71164600
2020-03-11,40.45242367429564,40.70379821922279,39.039029876060205,39.60343933105469,63304200
2020-03-12,36.72921502045471,38.84455928956903,35.57194007862276,35.73794174194336,65490600
2020-03-13,37.98608842415159,40.02080388885709,36.18852285195951,39.93069076538086,65849600
2020-03-16,34.01626499974629,37.568715471651345,33.76489050700715,34.414669036865234,81244800
2020-03-17,35.22570853612326,37.20351135671859,34.12060956819163,36.75767517089844,100814600
2020-03-18,34.31506394660574,35.96085961066258,33.32853461216175,35.372737884521484,107412400
2020-03-19,35.045480615673895,36.70550474841252,34.2059842892863,35.50080108642578,123454200
2020-03-20,36.1695517238899,36.53949934258983,33.760144644965976,33.87397384643555,90444000
2020-03-23,33.702819641621986,34.43227601635172,32.4679853854929,33.56455612182617,84958400
2020-03-24,35.59559584391077,37.030668743754454,35.45256360632021,37.0020637512207,75329000
2020-03-25,37.28334829501571,38.66121092956237,36.24399134062985,36.95438003540039,57480800
2020-03-26,37.42161219529659,39.33822634998889,37.331028523902425,39.24287033081055,56425800
2020-03-27,38.027110573842386,38.74226433930164,37.30718809812456,37.46928787231445,58485400
2020-03-30,37.969890800562766,39.13797363958096,37.850698525664605,39.04738998413086,47480200
2020-03-31,38.956808704386766,39.65765997096118,38.11769394109372,38.31793975830078,39988800
2020-04-01,36.992518289652224,37.783956860728466,36.22015455940108,36.491912841796875,54984800
2020-04-02,36.3631860531061,37.393009292882184,36.21538876196543,37.345333099365234,44223600
2020-04-03,37.1832232449438,37.58371120362744,36.30596979609546,36.768436431884766,31572000
2020-04-06,38.38469108321209,40.16780695507298,38.14153776149363,39.905582427978516,35987200
2020-04-07,41.31204840877222,41.32635090156729,39.505092857308156,39.54800033569336,44298800
2020-04-08,40.06768938470203,40.7780745696022,39.691041229631246,40.6112060546875,27428600
2020-04-09,41.09274702257833,41.302523040551364,40.334681946098456,40.62074279785156,39259800
2020-04-13,40.45863189264788,40.7685325793795,39.88174163578935,40.71131896972656,25301600
2020-04-14,41.617175795343385,42.49442920642865,41.45030733534995,42.418148040771484,31779000
2020-04-15,41.5742711708216,41.83172696532067,41.18332058749936,41.493221282958984,25858200
2020-04-16,42.03675005407301,42.103497467848584,41.312062288454825,41.99860763549805,23667600
2020-04-17,42.742359067648344,42.75189285106769,41.9413866743924,42.556419372558594,28284800
2020-04-20,41.97952740448012,42.537346467445516,41.81742399315044,41.874637603759766,20407000
2020-04-21,41.28344299811883,41.38356773039538,39.87697532277504,40.1201286315918,32765000
2020-04-22,41.09273819117916,41.89371058642444,40.94493726686001,41.664859771728516,24032000
2020-04-23,41.7602241668142,42.23222842585564,41.34543717472858,41.37881088256836,21169600
2020-04-24,41.55043377720721,42.26558753021436,41.283440569278355,42.25605010986328,16885000
2020-04-27,42.637464146346424,42.76142514068468,42.36093717338411,42.61839294433594,15598600
2020-04-28,43.14761122956953,43.17621621667369,41.99383067520574,42.05104064941406,25267600
2020-04-29,42.947365904289434,43.92950918928622,42.79479992179032,43.77694320678711,22925800
2020-04-30,43.86751973767174,43.86751973767174,43.25725595752461,43.581459045410156,30861200
2020-05-01,42.6231693102467,43.21913083964763,42.22268127100981,42.38478469848633,23990200
2020-05-04,42.18929998652811,42.99027228355129,41.99382653150416,42.947364807128906,21458000
2020-05-05,43.43844548605311,44.09162065040917,43.36216066213097,43.53856658935547,17374600
2020-05-06,43.95811363273045,44.30138799848927,43.681590293611315,43.8770637512207,16941000
2020-05-07,44.47303658829082,44.7877060500995,44.40628918199094,44.53501892089844,21088800
2020-05-08,44.959335658691984,45.25016515291533,44.6971111516184,45.18818283081055,15221600
2020-05-11,44.878276921911976,45.75553401306993,44.78769326063519,45.48854446411133,20768800
2020-05-12,45.6744842173211,45.80321028224412,44.515935083174696,44.54930877685547,27042000
2020-05-13,44.57315035341466,44.91642475065881,43.20482511226563,43.781715393066406,33942200
2020-05-14,43.476583687866466,44.36813974699196,42.99981449690387,44.339534759521484,30475200
2020-05-15,43.638673087739505,44.57314004327625,43.51471210908338,44.56360626220703,28032800
2020-05-18,45.44087767276891,45.91288186606018,45.283546579132654,45.655426025390625,20033400
2020-05-19,45.67448413391604,46.19416073991901,45.46947326240574,45.48854446411133,20092800
2020-05-20,46.1178785446085,46.57080775329587,46.094038633641915,46.484989166259766,18192000
2020-05-21,46.43732001344929,46.57558351558033,45.81274989865594,45.83658981323242,20581600
2020-05-22,45.769836445987735,46.060665906068394,45.58389677642269,46.00345230102539,18489600
2020-05-26,46.92362086290857,46.9569945593276,45.91763762268654,45.955780029296875,26001400
2020-05-27,45.95100912328226,46.23707352172977,44.973634553453024,46.21800231933594,38856800
2020-05-28,46.04637243783099,46.97130225712851,46.01299873771397,46.12742233276367,21147400
2020-05-29,46.265676677920766,46.81872697564256,45.87949484772452,46.70907211303711,35555000
2020-06-01,46.48975993695006,46.794891896059056,46.28474906091184,46.69477081298828,26719400
2020-06-02,46.7901293693508,47.13340377807617,46.34673386432392,47.13340377807617,22415200
2020-06-03,47.324105103710686,47.65307333161624,47.11909423126644,47.50050735473633,22035800
2020-06-04,47.314576646139514,47.64354857381686,46.847344844833074,47.10956573486328,15138800
2020-06-05,47.44329716582896,48.48741908751935,47.36224364922357,48.349159240722656,20756400
2020-06-08,48.26335119032035,48.61139069439331,47.81995565690778,48.59231948852539,16130200
2020-06-09,48.34916650089077,49.05955159308933,48.30625538124906,48.8211669921875,14707800
2020-06-10,49.17396602608031,50.0083119738686,49.08337873061905,49.63643264770508,24389600
2020-06-11,48.77348037262042,48.84499282763464,46.775816680139734,46.79011917114258,39742000
2020-06-12,48.04403267522916,48.28241728511162,46.57081753213656,47.3956298828125,43287000
2020-06-15,46.53266477856221,48.06786190696451,46.38009880764731,47.85331726074219,29924000
2020-06-16,48.99757264693612,49.29317088191964,48.115550290281845,48.87361526489258,27935800
2020-06-17,49.15013550198344,49.32654141697646,48.7830248153292,48.86407470703125,17324200
2020-06-18,48.77349220211054,49.13583418692999,48.6686023927037,49.08338928222656,13717200
2020-06-19,49.674586661152794,49.73179664011405,48.51126858946716,48.7448844909668,31280000
2020-06-22,48.80750364093761,49.70630223486797,48.7310122389454,49.663272857666016,14738000
2020-06-23,50.10788661303466,50.59553339883589,49.95012196820197,50.02183151245117,19028000
2020-06-24,49.816270718899965,50.093559865536214,48.62584450677023,48.89356994628906,25425600
2020-06-25,48.96527727267157,49.57244493963393,48.434604663509404,49.51985549926758,20534400
2020-06-26,49.42424230277234,49.49595551575155,48.39636629085058,48.54457092285156,44275600
2020-06-29,48.539775273862055,49.08001149694443,47.95651332371179,49.07522964477539,18547200
2020-06-30,49.0800058425837,50.15569266516826,49.01307086238199,49.95489501953125,16500000
2020-07-01,49.988367361269304,50.327805921803844,49.75888951773152,50.03617858886719,21709200
2020-07-02,50.509489956845265,50.78199723034565,50.22264077118464,50.327816009521484,19144600
2020-07-06,50.97801508066539,51.44653826546986,50.949331253172396,51.207496643066406,16046200
2020-07-07,51.150118397194404,51.666449106892834,50.61944577569632,50.672035217285156,15863600
2020-07-08,51.07362129928244,51.503896842796976,50.801114062970704,51.499114990234375,13327000
2020-07-09,51.91982182197982,51.9293855261828,50.94453189988931,51.68556213378906,17767800
2020-07-10,51.56604762736268,51.69512846990677,51.05928066758123,51.671226501464844,14724600
2020-07-13,52.111063415379604,52.455283867409065,50.47123806292284,50.600318908691406,28910400
2020-07-14,50.19873589780573,51.25529932995654,49.66328140180108,51.18358612060547,30053200
2020-07-15,51.652110478460656,51.90549399632174,50.85849059857041,51.46087646484375,23779200
2020-07-16,50.911082593884565,51.05450902315352,50.43299935963552,50.82502746582031,17180600
2020-07-17,51.12621309538875,51.21704641336302,50.60510056655022,51.07362365722656,12710400
2020-07-20,51.21704208058508,52.50308680914485,50.93019294509361,52.3787841796875,17018400
2020-07-21,52.75169652740201,52.770820292371646,51.66166745652906,51.852901458740234,18794800
2020-07-22,51.90069950611488,52.431372032137794,51.857673778456856,52.26882553100586,15028000
2020-07-23,51.991544574142004,52.33576503905808,50.68159771375371,50.911075592041016,23349600
2020-07-24,50.060089930742066,50.62422823569753,49.467267801843434,50.294349670410156,22911600
2020-07-27,50.600316273441166,51.14055253987398,50.499919254742046,51.08796310424805,16908000
2020-07-28,50.93019971744596,51.08796803956486,50.4521165455597,50.49036407470703,17825400
2020-07-29,50.6815882647115,51.360465362012626,50.6815882647115,51.22182083129883,13187000
2020-07-30,50.7580917830142,51.54214792862513,50.48558450859437,51.50868225097656,21556800
2020-07-31,52.32142220358383,52.81384727484258,51.470434762284036,52.79472351074219,25185800
2020-08-03,53.5118497912691,54.267222081296865,53.487944173584175,54.09511184692383,24327000
2020-08-04,53.98036972077396,54.23853140961258,53.74610635323957,54.2337532043457,17971600
2020-08-05,54.40586741537078,54.558853887274886,54.16204397195056,54.43455123901367,12960200
2020-08-06,54.39152024556447,55.25207140422296,54.27199945394441,55.19948196411133,16399400
2020-08-07,54.97956014467006,54.98434199728274,53.94689882942093,54.377174377441406,27476200
2020-08-10,54.48235892871896,54.57319590040369,53.49272688886474,54.22419357299805,16481200
2020-08-11,54.04730302126637,54.27678089685157,53.13894428231941,53.2489013671875,18844400
2020-08-12,53.67916873202485,54.601869241115814,53.61223739126049,54.45844650268555,14196800
2020-08-13,54.534942646696024,54.93653437371846,54.28634102328962,54.48235321044922,11453600
2020-08-14,54.506256379642444,54.601871542626206,54.14291219483175,54.4441032409668,8334200
2020-08-17,54.7739836678582,54.93175197503023,54.707052321933965,54.80744934082031,8174600
2020-08-18,54.912626360963245,55.161227973517015,54.549282175706495,55.013023376464844,8930000
2020-08-19,55.15167423459196,55.39549767016331,54.855261359044725,54.94609832763672,14239400
2020-08-20,54.74052393619373,55.78752726426467,54.683152641681225,55.67756652832031,12803000
2020-08-21,55.73015279098402,56.447277517803315,55.70146896910644,56.385128021240234,15288600
2020-08-24,57.19787274766129,57.21699651302234,56.39947469313551,56.87277603149414,16440600
2020-08-25,56.74369595905501,57.183531625983164,56.657640837483385,57.15962600708008,18628200
2020-08-26,57.75723084320302,58.47435565088117,57.628149982714525,58.32136917114258,16463000
2020-08-27,58.565190816105904,58.83291623549853,57.84328417740333,58.36917495727539,18174200
2020-08-28,58.598647296481836,59.071948559333606,58.522155894725806,58.88071823120117,13092600
2020-08-31,59.11498440611296,59.4496411644552,58.74685832445139,59.067176818847656,19040000
2020-09-01,59.59784968171276,60.271945054253585,59.22494174548355,60.19545364379883,25612600
2020-09-02,61.05600032229832,61.06078217522518,59.669558419800055,60.73090362548828,40395000
2020-09-03,59.76040157020696,59.80820916196603,56.79628711131887,57.269588470458984,54162000
2020-09-04,56.949270780500065,57.762010742716406,54.04730596948921,56.471187591552734,62544200
2020-09-08,54.32459049399895,55.61541727000351,53.822605342901504,53.91822052001953,47860400
2020-09-09,55.23294902643261,56.22258105999102,54.630563200249384,55.67756652832031,36783800
2020-09-10,56.442497738630436,56.52855285490972,54.090329423643475,54.42020797729492,32109800
2020-09-11,54.93175494384935,55.142109050629315,53.315831554241285,54.0042724609375,37166400
2020-09-14,54.903065738090625,55.43373831230548,54.64490405372896,55.1373291015625,24730200
2020-09-15,55.978755569416926,56.079156243011475,55.309442062020274,55.68234634399414,18260400
2020-09-16,55.93094533767926,56.007440390612665,54.76920316551856,54.82179260253906,19637000
2020-09-17,53.540533073550186,54.74530470198891,53.45447795723313,54.367618560791016,30403600
2020-09-18,54.45845198568538,54.554067154265645,52.770815445113236,53.430572509765625,41837600
2020-09-21,52.4660653271303,53.89869932939982,52.27920018142404,53.8747444152832,38381800
2020-09-22,54.4832404505449,54.86655554139905,53.558496175255605,54.727603912353516,25537400
2020-09-23,54.756357884399264,54.8090638071526,52.85895563197152,53.02186584472656,23707800
2020-09-24,52.52835015233993,53.980153870182434,52.4612705468961,53.31893539428711,31838600
2020-09-25,53.34767260451122,54.75635136200484,53.012274641090656,54.59344482421875,19326600
2020-09-28,55.49902976850882,55.642770203741144,55.03905379575006,55.63798141479492,17473200
2020-09-29,55.566111553056,55.800890165390065,55.33133294072193,55.45111846923828,20851000
2020-09-30,55.422373890105234,56.48607009169584,55.39841897495979,55.915889739990234,22318400
2020-10-01,56.692087428331924,56.76875191129807,56.145865781671276,56.50522232055664,27076400
2020-10-02,55.115710905253835,56.03087399997642,54.85218496402221,55.07258987426758,37251600
2020-10-05,55.46548920835634,56.31356909685955,55.43194940837178,56.280029296875,12270600
2020-10-06,56.14587647033224,56.677724541577206,55.21155075358538,55.407997131347656,26862200
2020-10-07,55.98774986835121,56.53397153297404,55.944628836937554,56.423770904541016,12992400
2020-10-08,56.917295646599825,56.917295646599825,56.524399235279645,56.71605682373047,10109600
2020-10-09,56.98436632941703,57.59766759195377,56.96999265225818,57.58329391479492,14425400
2020-10-12,58.43138626631378,59.54299595633729,58.13910924968321,59.15489196777344,19163800
2020-10-13,59.34654366916409,59.451955521153344,58.55116599001919,58.776363372802734,17613800
2020-10-14,58.92010340821024,59.23154649790772,58.0288988281228,58.46491622924805,14534000
2020-10-15,57.49705363551606,58.31638621115445,57.34372830537725,58.201393127441406,13185000
2020-10-16,58.522422424504875,58.75720105651669,57.9809931062347,58.03369903564453,11544200
2020-10-19,58.3259743552761,58.54637930117701,56.79271731276429,56.970001220703125,16616400
2020-10-20,57.185608993791575,57.77016294160084,56.81667118465976,57.16644287109375,14566600
2020-10-21,57.02750189131937,57.62642962930214,56.95084104175127,57.08020782470703,12171800
2020-10-22,57.10416284413916,57.29102799432017,56.160252202906356,56.811885833740234,13486400
2020-10-23,56.89333226489911,56.90291715407136,56.27523851359785,56.74959182739258,10312800
2020-10-26,56.12191637246484,56.57231114445801,54.82823408365443,55.5181999206543,18189200
2020-10-27,55.78652319616698,56.030886727287324,55.479872498730124,55.796104431152344,19064800
2020-10-28,54.73719410838073,54.77073391015567,53.33810001210566,53.42913818359375,32756600
2020-10-29,53.63516211218052,54.948010302328015,53.60162231498723,54.320335388183594,19409000
2020-10-30,53.558504720656444,53.89390639255896,52.499601091286415,53.11769485473633,25848600
2020-11-02,53.52496096575326,53.96098201035343,52.743960696497965,53.25185012817383,24039800
2020-11-03,53.66871201237547,54.67011732820387,53.44830706710555,54.190975189208984,20970200
2020-11-04,55.839218378328574,56.720838049854684,55.27862302270183,56.2991943359375,30763800
2020-11-05,57.77975831646006,58.21577948953022,57.54018720744965,58.04808044433594,22189800
2020-11-06,57.909121674616834,58.44096976396925,57.118536380533676,58.25410461425781,19455200
2020-11-09,59.49028577421773,60.065254840531495,57.779744942471304,57.83245086669922,39768200
2020-11-10,57.32935197556403,57.73182957772855,56.2944033033169,56.75437927246094,23538400
2020-11-11,57.32935753780551,58.25889079966052,57.21436444825358,58.10077667236328,14488600
2020-11-12,58.10076822589676,58.38825273576537,57.314975526326066,57.58329391479492,14352800
2020-11-13,58.019311749307626,58.19180318768908,57.473090079620974,58.072017669677734,11851600
2020-11-16,58.07681138007906,58.73802613791375,57.95702585945629,58.63261795043945,14864200
2020-11-17,58.340344458529636,58.623036549346935,58.05764871214813,58.30680465698242,9939400
2020-11-18,58.20617709859179,58.48407670581188,57.65995180545373,57.68391036987305,9542800
2020-11-19,57.568927730581905,58.254101123656255,57.31498298621945,58.14868927001953,12155200
2020-11-20,58.20139247076148,58.21576614911791,57.53059278813618,57.54975891113281,9915800
2020-11-23,57.7270427059018,58.10556175383757,57.03707690149035,57.53538513183594,9807000
2020-11-24,57.75579825150365,58.45055294348892,57.33894324297367,58.3355598449707,13634000
2020-11-25,58.536801078568274,58.704500115684546,58.239735257266545,58.460140228271484,12186400
2020-11-27,58.77156066894531,59.020712905560366,58.66135639825802,58.77156066894531,7025800
2020-11-30,58.7524005801013,59.25070876004006,58.086393410655226,59.16446304321289,32229200
2020-12-01,59.653190387621564,60.25211800195512,59.404038108506995,59.9215087890625,22681200
2020-12-02,59.667568444265456,59.89755827349586,59.21717367545327,59.83047866821289,16038800
2020-12-03,59.897560446661124,60.194626236388125,59.63403080522803,59.79214859008789,13775400
2020-12-04,59.87840076067395,60.400663999134004,59.74903032076367,60.391082763671875,10358800
2020-12-07,60.42461645392902,60.74084837007283,60.31920459669292,60.563568115234375,8905400
2020-12-08,60.50607262986379,60.951674994091775,60.24733541945096,60.76001739501953,7886800
2020-12-09,60.72167851388766,60.903751191604066,59.38966043652941,59.5956916809082,17271800
2020-12-10,59.23155087387067,59.96463774103941,59.092599218799606,59.681941986083984,9997400
2020-12-11,59.32257935316756,59.5573616027832,58.886561964214415,59.5573616027832,13023200
2020-12-14,59.73943230888773,60.30961253123129,59.70110006667422,59.772972106933594,11055800
2020-12-15,60.41981695024186,60.76959228515625,60.03171302627218,60.76959228515625,9099200
2020-12-16,60.851046665197636,61.3972683664401,60.64980786064812,61.18165588378906,10309200
2020-12-17,61.62724850794224,61.799739939441146,61.373303804780996,61.66558074951172,11505000
2020-12-18,61.75661704282423,61.76620193070879,61.05707010536111,61.44996643066406,17693400
2020-12-21,60.67100013645396,61.54026603159169,60.12830619672778,61.511451721191406,15232200
2020-12-22,61.85241757140756,62.323075634229745,61.56906714234327,62.044525146484375,14334200
2020-12-23,62.11657347637556,62.15979494145573,61.482636670731196,61.57388687133789,11300800
2020-12-24,61.6795327342877,62.135783706515674,61.63631127212579,61.98209762573242,4384600
2020-12-28,62.59684592540062,62.808160685300614,62.3038881588407,62.68329620361328,8171000
2020-12-29,63.02425734589812,63.105900329185154,62.27505601394111,62.38551330566406,8841400
2020-12-30,62.60163440994503,62.731298796114416,62.2606479991364,62.351898193359375,8141400
2020-12-31,62.38071749016915,62.62084651389421,61.93888096589379,62.443153381347656,11058400
2021-01-04,62.760112233343314,62.77452671531778,60.62776919435445,61.42499923706055,21017200
2021-01-05,61.285721799888115,61.92446579974315,61.247300281683835,61.8236083984375,12361400
2021-01-06,60.939935374753965,61.943672803843405,60.570138338794074,60.75743865966797,27258000
2021-01-07,61.34335243063344,62.515179391789054,61.319338066380936,62.39511489868164,19652000
2021-01-08,62.70248044862372,62.96662380221141,62.08775082290428,62.79853057861328,12387600
2021-01-11,62.18861476570895,62.721701470616836,62.02052152442533,62.27985763549805,17853200
2021-01-12,62.203019534819425,62.284662517177146,61.39138232505262,61.98209762573242,17089200
2021-01-13,62.06373581850757,62.56800815594785,61.94367132521965,62.37590789794922,13605200
2021-01-14,62.52959132123119,62.659263035576004,61.73716853745257,61.82841873168945,15624800
2021-01-15,61.73718254382264,62.01092586048203,61.069624052828466,61.194488525390625,12641200
2021-01-19,61.61709859099009,62.09735655767254,61.40098030753648,61.99169921875,11569600
2021-01-20,62.46715966242853,63.44208278628739,62.380709414438,63.221160888671875,11770000
2021-01-21,63.56216208888241,64.24892765028957,63.22117561551781,64.03761291503906,8945200
2021-01-22,63.768660651174066,64.11444701910261,63.638988931161876,63.79267501831055,11243600
2021-01-25,64.51306787257033,64.73398248254391,62.76972872129738,64.32576751708984,18205200
2021-01-26,64.55147314525432,64.65232321149853,64.12404386071529,64.36897277832031,8593400
2021-01-27,64.06160643502508,64.26812116022508,62.58241109787079,63.1539192199707,24484600
2021-01-28,63.475708752287375,64.46984648284297,63.25959408464905,63.413272857666016,16181600
2021-01-29,63.09629658993808,63.346025466561386,61.58347953608398,61.91965866088867,19023200
2021-02-01,62.65447562025218,63.778277827509484,62.193424614933804,63.47091293334961,11232600
2021-02-02,64.08563743098837,64.51786675866337,63.99438722604094,64.33056640625,8595000
2021-02-03,64.46024365352852,64.59471533712275,63.91754964806508,64.10965728759766,11574800
2021-02-04,64.45542544911571,65.13258361816406,64.26812513373551,65.13258361816406,8134200
2021-02-05,65.32948917687331,65.3390963878779,64.80120249394307,64.98851013183594,9413800
2021-02-08,65.25266455677615,65.69930839257901,65.1614143468725,65.67049407958984,11713200
2021-02-09,65.49759304727061,65.90580797943493,65.47837862213579,65.59364318847656,10552200
2021-02-10,65.85779028667356,65.93943327771032,64.94049563089438,65.49759674072266,9464400
2021-02-11,65.9394440893552,66.2612161637847,65.68490786140116,66.2179946899414,7565800
2021-02-12,66.04508766911766,66.60218142575151,65.86258726902808,66.5589599609375,6755600
2021-02-16,66.82310780314484,66.87113654157743,66.16995653250723,66.34284973144531,9722200
2021-02-17,65.73290549689588,65.90099871634862,65.09416152239245,65.75691986083984,15274800
2021-02-18,65.07496424683737,65.54561507290127,64.6091133630245,65.4351577758789,10954800
2021-02-19,65.77134833601548,65.82898429379702,65.04616121000109,65.33911895751953,11685600
2021-02-22,64.53707087824503,64.74838556581629,63.85990535529768,63.8983268737793,14262600
2021-02-23,62.836953884947896,64.11444190182392,61.765980615175465,63.72062683105469,24198400
2021-02-24,63.24519038499149,64.7532005264252,62.76012501379085,64.69557189941406,16472200
2021-02-25,64.11924721309065,64.54667656843712,62.15499362100157,62.43354415893555,34313800
2021-02-26,63.05308118114987,63.73024684433138,62.20782958397711,62.764930725097656,35511600
2021-03-01,63.83111045970658,64.82524098817353,63.42769538520281,64.78681945800781,24773800
2021-03-02,64.87805434574116,64.92127580890548,63.66780940820527,63.75905227661133,24802800
2021-03-03,63.451694107657396,63.634194519970066,62.0877629423643,62.154998779296875,29889600
2021-03-04,61.96288621143714,62.41432988208164,60.0130363342824,60.78144836425781,76955600
2021-03-05,61.5402676557126,62.10216870781612,59.89298235959026,61.92927551269531,46085800
2021-03-08,61.871644176237545,62.16940181604519,60.36843416593869,60.430870056152344,35242400
2021-03-09,61.84281856004945,62.8705702846873,61.76117558754957,62.48636245727539,22987200
2021-03-10,63.158727793841145,63.16833500585428,62.188611897026774,62.23663330078125,18459000
2021-03-11,63.17313665821929,63.96075951704286,63.03866499901691,63.566951751708984,13362800
2021-03-12,62.808141440545704,63.12991342519788,62.40472647424944,63.1107063293457,12442200
2021-03-15,63.15872513344664,63.82148349947971,62.908996256869074,63.78306198120117,16585000
2021-03-16,64.27294339567307,64.8780659728883,63.98959287105178,64.26333618164062,13106800
2021-03-17,63.744636561322075,64.59469519683667,63.259578663035484,64.21048736572266,19366400
2021-03-18,63.33162153213575,63.44208615087954,62.351898414601315,62.428741455078125,17584800
2021-03-19,62.44316643554098,62.716909769174315,61.94369385800702,62.241458892822266,27224800
2021-03-22,62.574938162997725,63.773299798304066,62.47386789148384,63.46528625488281,15984200
2021-03-23,63.63857213165465,63.917710674758894,62.90222681800696,63.070674896240234,12929200
2021-03-24,63.45087621425184,63.460503707053206,62.29582676134902,62.30545425415039,14209400
2021-03-25,61.9348661839998,62.54608339727004,61.46803197261716,62.266944885253906,22573000
2021-03-26,62.23324561808091,63.91769665648252,62.20918056309328,63.850318908691406,14883200
2021-03-29,63.657818621759354,63.83588682543417,63.03697393044143,63.518245697021484,17317800
2021-03-30,63.070686105798295,63.13806388034159,62.53647398490976,62.91667556762695,13235400
2021-03-31,63.39792355181607,64.30752683659672,63.344983367257456,63.91769790649414,15430400
2021-04-01,64.61555316401116,65.20752280151443,64.55299281986167,65.20270538330078,14351600
2021-04-05,65.58290879817652,66.66577032433352,65.49627605739911,66.55026245117188,12866800
2021-04-06,66.44437985168202,66.66095068095798,66.04492339857885,66.26631164550781,11315600
2021-04-07,66.21337869236271,66.73796322015379,65.97274277939887,66.61764526367188,10085200
2021-04-08,67.24328096421091,67.5946072409123,67.12777311516436,67.58016967773438,14144600
2021-04-09,67.33474587505002,68.24915944688361,67.21442791330215,68.22991180419922,9401000
2021-04-12,67.95077141723674,68.119212152961,67.57056255594765,67.90264129638672,15907000
2021-04-13,68.16253072930459,68.59567243311278,68.03739535524316,68.54273223876953,11315800
2021-04-14,68.53309978686818,68.56679233702364,67.68606408229498,67.81600952148438,11216200
2021-04-15,68.43684293325423,69.03362256049239,68.42721544182115,68.98068237304688,11028800
2021-04-16,69.03363295091246,69.09620063920828,68.67748915052725,68.96625518798828,11695600
2021-04-19,68.65824806043422,68.97588926322872,67.98446302326775,68.39354705810547,10254000
2021-04-20,68.2491567349007,68.5475429182184,67.40693103613268,67.78713989257812,9873400
2021-04-21,67.66681232121323,68.49460033501947,67.47911662875856,68.47053527832031,9254200
2021-04-22,68.35022947944859,68.64380559862785,67.36843080327094,67.66682434082031,11652200
2021-04-23,67.7919442784832,68.8940534406225,67.77750671234871,68.67748260498047,8886000
2021-04-26,68.70155489813217,69.10101140504464,68.65342477686544,69.02881622314453,7735000
2021-04-27,69.13949767321452,69.19243785663079,68.61491325621385,68.86035919189453,10822000
2021-04-28,68.460911772659,68.552354587265,68.05664523362431,68.22027587890625,10691200
2021-04-29,68.7785640210855,68.86518943188472,67.46950396019656,68.16253662109375,13416600
2021-04-30,67.46950659195964,67.83527058008892,67.07486012214483,67.23368072509766,10583400
2021-05-03,67.59462430155305,67.72937982097424,66.87753400398134,67.04597473144531,10805800
2021-05-04,66.54546412282707,66.5647117666057,65.11126864984823,65.84280395507812,19919600
2021-05-05,66.38181788237695,66.41070035990654,65.55884719159877,65.68397521972656,11245800
2021-05-06,65.65509268828993,66.3818104029636,65.18344841919954,66.34331512451172,14338600
2021-05-07,67.00748490637132,67.30587847948715,66.62246591577524,66.9112319946289,19196600
2021-05-10,66.58877224162418,66.62245745182265,65.19789691431276,65.22196197509766,20281000
2021-05-11,63.97545893799857,65.15939083585148,63.82145577565497,65.0246353149414,27046800
2021-05-12,64.06689772315586,64.41823141391129,63.02735624783577,63.195796966552734,29414600
2021-05-13,63.888842978405464,64.61075080866993,63.60489432763839,64.0332260131836,22610400
2021-05-14,64.75029637992965,65.66952716170404,64.62516837179174,65.44332885742188,16823000
2021-05-17,65.05831954335862,65.07757452812723,64.37010438219367,64.96206665039062,16267200
2021-05-18,65.14976910835387,65.2845246411883,64.39898618438318,64.44229888916016,11737200
2021-05-19,63.44125036916277,64.71661766488839,63.28723987266967,64.66848754882812,30581200
2021-05-20,64.92836122260651,66.12672295257263,64.91873373322038,65.90534210205078,16828200
2021-05-21,66.24224566910151,66.3048133487269,65.48665281413268,65.54440307617188,14148400
2021-05-24,66.088246175022,66.94009196167744,66.05455362455409,66.7090835571289,13229000
2021-05-25,66.97860357120602,67.13261409064793,66.57914704798252,66.72834014892578,11245800
2021-05-26,66.82457339329004,67.01707912118003,66.50693233301102,66.72350311279297,13311400
2021-05-27,66.6657761230236,66.94009724815939,66.35776244475912,66.37220001220703,11354600
2021-05-28,66.70908728119466,66.99303589259803,66.57433175904983,66.60801696777344,9222600
2021-06-01,66.90640120805124,66.97858903360529,66.16042852162143,66.28074645996094,12907400
2021-06-02,66.41551717744419,67.0074795134627,66.29038913661229,66.73796844482422,10098200
2021-06-03,66.19894943367956,66.46365043988736,65.71286012856356,66.11713409423828,12721200
2021-06-04,66.52138933776774,67.4646779611976,66.52138933776774,67.38768005371094,11182600
2021-06-07,67.3299175694834,67.45023551177599,67.04596898814275,67.37323760986328,11784000
2021-06-08,67.69567757641697,67.97962611062185,67.19034083394965,67.37803649902344,8902600
2021-06-09,67.70530148201263,67.82080933755724,67.38766773060622,67.4261703491211,9763400
2021-06-10,67.56575407889852,68.09033862789062,67.32511815620943,67.9218978881836,11275400
2021-06-11,68.00851547232975,68.32615661621094,67.94594778966761,68.32615661621094,12100600
2021-06-14,68.39354070298826,69.02400563128107,68.11440215770872,69.01919555664062,11426600
2021-06-15,68.9662386275431,68.9662386275431,68.4705293457128,68.59565734863281,15079600
2021-06-16,68.72561682817792,68.85556227477846,67.55612249602316,68.22509002685547,19202800
2021-06-17,68.02777245566593,69.29832972490706,68.02777245566593,69.01437377929688,15864200
2021-06-18,68.68229699215503,68.95180800627286,68.30208818439108,68.38390350341797,20816600
2021-06-21,68.4128350211844,69.1553489902529,67.96925419644279,69.11678314208984,12276000
2021-06-22,69.0733973684529,69.78216452148314,68.99625829976222,69.74359130859375,9253200
2021-06-23,69.75323470950651,69.91234644979453,69.51215765278309,69.66645050048828,8271000
2021-06-24,70.11483923252871,70.31734304537669,69.96537265807568,70.10519409179688,12279000
2021-06-25,70.16787919459286,70.22091643504652,69.90751924142113,70.02323150634766,14385800
2021-06-28,70.31253027486547,70.83807645565902,70.29806624105188,70.75611114501953,12557400
2021-06-29,70.79468325293193,71.30576539196147,70.63075263420308,71.27201843261719,9829200
2021-06-30,71.16111567964347,71.36844575034195,70.97307589124057,71.19486999511719,11013600
2021-07-01,71.09843134357763,71.31539916992188,70.83324517489638,71.31539916992188,11636600
2021-07-02,71.65774148929519,72.32793540805537,71.63845856200972,72.255615234375,12780000
2021-07-06,72.40990275327565,72.87277394906593,71.83614552612637,72.53044128417969,11870600
2021-07-07,72.99330541467263,73.07527072490309,72.34239446795969,72.9258041381836,14883800
2021-07-08,71.77827586125024,72.438831956669,71.45523350903392,72.236328125,17086200
2021-07-09,72.14955116694232,72.96921180113857,72.04347665882516,72.9017105102539,9775800
2021-07-12,73.19099612418637,73.2247430865487,72.72330604409638,72.95956420898438,9619600
2021-07-13,72.834185989576,73.78884890106062,72.77150361192902,73.25848388671875,15202800
2021-07-14,73.84672604478163,74.17458731169343,73.47546531611789,73.79850769042969,12886800
2021-07-15,73.71169852544723,73.76955464541157,72.80042785058144,73.19097137451172,12506200
2021-07-16,73.33564469672892,73.68279625217829,72.39543827575217,72.46776580810547,15080400
2021-07-19,71.60469859653821,71.80238353179331,71.05504324864675,71.46969604492188,24254000
2021-07-20,71.82650038366938,72.93063008963169,71.41184754307595,72.53044128417969,14715600
2021-07-21,72.50151106779954,73.24403251615861,72.36650850575023,73.22956848144531,12234000
2021-07-22,73.38383709737617,73.82741789312827,73.38383709737617,73.76956176757812,9577800
2021-07-23,74.09743402502734,74.54102224413604,73.83225517191504,74.50244903564453,12576200
2021-07-26,74.31440062011677,74.59886972301301,74.03475040881514,74.4638671875,8993400
2021-07-27,74.37227124956998,74.39638042641691,72.82937957350862,73.75993347167969,18089800
2021-07-28,73.78403933155879,74.05887069250058,72.96437885522609,73.66831970214844,13941200
2021-07-29,73.59117894309061,74.26137281416428,73.58153380159023,74.01065063476562,12030600
2021-07-30,73.53814985976469,74.03958691711071,73.5188595746236,73.96244049072266,10148800
2021-08-02,74.29511668682137,74.3963722756499,73.59599477738242,73.69725036621094,12205200
2021-08-03,73.83224008992785,74.2083195995378,73.23436651607025,74.16974639892578,10824800
2021-08-04,74.11189118806948,74.5024347330766,73.87563309032225,74.3192138671875,11322800
2021-08-05,74.45422597779587,74.75315912834354,74.23243923935301,74.72905731201172,6674600
2021-08-06,74.46868167715893,74.75315076323984,74.44939875483394,74.66636657714844,7602800
2021-08-09,74.75316948879443,74.88817940723301,74.3529880543468,74.42530822753906,7198200
2021-08-10,74.56031541578733,74.62781670065156,73.67797246264813,73.89012145996094,10421400
2021-08-11,74.14563800622285,74.28064053123734,73.52366261291222,73.89974212646484,10831600
2021-08-12,73.82262145887316,74.36745799716591,73.5188619931576,74.32405853271484,6947800
2021-08-13,74.37226067384205,74.74834023649453,74.29029536988823,74.72905731201172,5630800
2021-08-16,74.55065809382246,75.07621160842956,73.9190374549753,75.06656646728516,9493800
2021-08-17,74.60852568764383,74.72906420877459,73.98172390634642,74.44458770751953,19052600
2021-08-18,74.27100223057278,74.60368968252294,73.33562960886795,73.41759490966797,13481200
2021-08-19,73.0126043466818,74.41085589060859,72.90653719502153,74.13602447509766,19291000
2021-08-20,74.41566282194668,75.15818426383484,74.23726815731216,75.09068298339844,14769400
2021-08-23,75.2883573457578,76.16588131087889,75.28353845346467,76.05980682373047,10802400
2021-08-24,76.1562360098298,76.24302757053664,75.90551382645026,75.9730224609375,9537000
2021-08-25,76.15141293878482,76.3539167598719,75.80426142918208,75.92961883544922,9430400
2021-08-26,75.83800309963283,75.99229591851457,75.38960338929505,75.45228576660156,12056600
2021-08-27,75.51977977489086,76.23336560089625,75.38959614111147,76.18032836914062,14088800
2021-08-30,76.40696015153311,77.0916180847324,76.40696015153311,77.00000762939453,10026800
2021-08-31,77.04821958085095,77.07232875505603,76.45034590316509,76.5949935913086,21971000
2021-09-01,76.86019164496562,77.20734320720479,76.55161329598506,76.61428833007812,20289800
2021-09-02,76.89874460735741,76.99999282804589,76.22372458872717,76.53230285644531,21769600
2021-09-03,76.44071254045564,77.03858631026505,76.41661071962383,76.8360824584961,21204800
2021-09-07,76.92768183241702,77.01929228105575,76.49373876366836,76.85535430908203,19721800
2021-09-08,76.84571764114594,76.8698194588539,76.01641205638477,76.56124114990234,11466400
2021-09-09,76.61426735736406,76.87945352774358,76.20925976464957,76.27194213867188,11161000
2021-09-10,76.6962399516348,76.8842797164693,75.44263661468072,75.51978302001953,17080200
2021-09-13,76.09356226332922,76.29123984948725,75.04728141038044,75.54389953613281,22637800
2021-09-14,75.86695068908712,76.02123617562775,75.24496777920592,75.44747161865234,18431600
2021-09-15,75.70300957790926,76.17069962485257,75.2787189896244,76.10802459716797,16339200
2021-09-16,75.83801601046096,76.22856701583616,75.37033329668691,76.15142059326172,16148600
2021-09-17,75.95372641051064,75.95854530242778,74.854415772277,74.9653091430664,22663000
2021-09-20,73.86552171348839,74.24227020382025,72.61938254327201,73.5998764038086,35669400
2021-09-21,74.0490547057593,74.23259787191898,73.34387572951086,73.62884521484375,18455000
2021-09-22,74.02973330580316,74.92811749902197,73.70128804816109,74.63831329345703,27990600
2021-09-23,75.02473060556125,75.81685389759265,74.79289161936457,75.63814544677734,19534000
2021-09-24,75.17928803730749,75.81685446666948,75.14548171637205,75.69127655029297,11652400
2021-09-27,75.05371414265403,75.22759523543115,74.47894032569555,74.95711517333984,15015000
2021-09-28,73.99592640812635,74.16498010521545,72.67733262892591,72.73529052734375,38190600
2021-09-29,73.03474678151584,73.41631517679399,72.51793102522424,72.64350891113281,25012000
2021-09-30,73.06855186927824,73.38250026379978,72.08323089860426,72.12187194824219,33415600
2021-10-01,72.38268902780116,73.3680099876808,71.64852383277668,73.20862579345703,45483800
2021-10-04,72.78841566621341,72.8753598774281,70.9433514596386,71.51329040527344,50773000
2021-10-05,71.65819229948816,72.94780703015981,71.59057229986584,72.53242492675781,32967000
2021-10-06,71.69682121311168,73.05888308061478,71.4601475694913,73.00575256347656,40004800
2021-10-07,73.63850356083262,74.24225618707901,73.53706987681126,73.67230987548828,19895600
2021-10-08,73.9572953900961,74.01042592753268,73.27626788117304,73.39701843261719,18426400
2021-10-11,73.06857698668152,73.97178880111493,72.93816432057734,72.99129486083984,14970600
2021-10-12,73.27626574372349,73.36802996932012,72.4937971815703,72.61454772949219,17853400
2021-10-13,72.92850127395725,73.21829815780454,72.4551538346252,73.05890655517578,19521600
2021-10-14,73.80273613868576,74.73976156690523,73.69647506723642,74.70594787597656,15197200
2021-10-15,74.96677815331627,75.31936771192751,74.73976651927134,75.30487823486328,12779200
2021-10-18,74.88463761858249,75.98105438004448,74.67695026629335,75.94241333007812,11630200
2021-10-19,76.14528544061588,76.69590759277344,75.99072858616478,76.69590759277344,13201400
2021-10-20,76.76836795596061,76.87945639416878,76.15012575284709,76.4833984375,12025400
2021-10-21,76.25154483675685,76.81665645136123,76.09215324750521,76.77802276611328,10023200
2021-10-22,76.7490335694366,77.06781673598714,76.19358408198461,76.51236724853516,12490000
2021-10-25,76.80215270581036,77.03882636163553,76.46405274750751,76.76351165771484,10336800
2021-10-26,77.28033969521485,77.60395023328526,76.94223968305378,76.98088073730469,13189600
2021-10-27,77.11129433360733,77.5025322863986,76.83598692611899,76.91326904296875,17448000
2021-10-28,77.38176412551428,77.74401567449391,77.2368620319171,77.68605041503906,12756800
2021-10-29,76.92293856176791,78.06765894874601,76.83117432165702,78.01935577392578,20131800
2021-11-01,78.01933503196616,78.05797608754344,77.507353943116,77.90341186523438,24421200
2021-11-02,78.00967072750495,78.78247707721955,78.00967072750495,78.58927917480469,26814600
2021-11-03,78.72452329313192,79.21235281273198,78.26566535337729,79.04813385009766,25978600
2021-11-04,79.34757417176246,80.47779717128823,79.20750682362684,80.28459930419922,28691400
2021-11-05,80.87389330190511,81.1540354753146,80.19768576849387,80.70001220703125,24223600
2021-11-08,80.96081589621924,81.27477170748244,80.77244535747242,81.13469696044922,12781000
2021-11-09,81.25545296738261,81.34239719036721,80.39088232619412,80.80142974853516,16823000
2021-11-10,80.17833632177951,80.57922888779153,79.22682174088884,79.46832275390625,25788800
2021-11-11,80.03828838480436,80.07209470241065,79.70984309504541,79.84025573730469,10103800
2021-11-12,80.10589442437487,80.9463132901257,79.97065443747182,80.81107330322266,12244200
2021-11-15,81.13469339738185,81.25061655845359,80.27012285239077,80.72897338867188,12490200
2021-11-16,80.63237575041796,81.69015158105975,80.58407259001255,81.57905578613281,13538800
2021-11-17,81.41966973766901,81.84470658555121,81.07673499457792,81.33272552490234,15417800
2021-11-18,81.80126071899316,82.26011137892081,81.2119973889709,82.14419555664062,19964000
2021-11-19,82.43880169143686,83.05705121086629,82.16349430413862,82.74309539794922,17714600
2021-11-22,83.06670300164389,84.16311988382422,81.77226085036958,81.820556640625,28451600
2021-11-23,81.50660898974823,81.89301216563108,80.59856263192769,81.63218688964844,29239800
2021-11-24,81.14436791248137,82.24561231597706,80.74830257910438,82.2262954711914,18241000
2021-11-26,81.05259838372429,81.68050272068103,79.85475498570273,80.17353820800781,24767800
2021-11-29,81.36655361838564,82.40017802858108,81.1105556727031,82.17799377441406,24979800
2021-11-30,81.86887523136437,82.61753013668941,80.79660972722738,81.49213409423828,54066800
2021-12-01,82.35186554990783,82.97493507283974,80.30393380618983,80.37638854980469,39084200
2021-12-02,79.63254426884866,81.48727771048026,79.45866323900901,81.11536407470703,46872400
2021-12-03,81.34722204009461,81.59838522423884,78.75350282681046,79.75814819335938,48470000
2021-12-06,79.9899860314487,80.75795767802313,79.15922174722033,80.5164566040039,37800400
2021-12-07,82.12002457677765,83.4289562277688,82.11036247052631,83.32752990722656,28691000
2021-12-08,83.35648652929052,83.7670338096633,82.78171296674294,83.70907592773438,23261600
2021-12-09,83.50140185920482,84.04718919740088,82.7382576892205,82.80587768554688,17201000
2021-12-10,83.67529921537579,84.5736835531556,83.42896338999901,84.46742248535156,24776600
2021-12-13,84.6412907171486,84.80550966245838,83.0908507322387,83.21160125732422,20974000
2021-12-14,82.2069399199071,82.73341033746617,80.85936756642573,81.84468841552734,27094800
2021-12-15,81.91234230319661,84.09551433676431,81.13470845714878,84.0134048461914,28270800
2021-12-16,84.32733964464609,84.46257965070095,81.14918476230179,81.63218688964844,31275600
2021-12-17,80.7338136151364,81.87853382421117,80.3136040656189,81.08641052246094,44821600
2021-12-20,79.84612787854458,80.37359446631646,79.53642198091997,80.12196350097656,32649600
2021-12-21,80.97846088862057,82.21728404333705,80.22838998954771,82.1495361328125,16810800
2021-12-22,82.03826911242263,83.28193662851596,81.82050841516856,83.22386169433594,13376200
2021-12-23,83.3351665909556,84.02232633402748,83.32548620472326,83.68842315673828,9792600
2021-12-27,84.02229854508889,85.50307963813174,84.00293777902746,85.48371887207031,13266600
2021-12-28,85.64343092566746,85.67246469721893,84.82561190177276,85.03853607177734,11422200
2021-12-29,85.06757171848444,85.45470591030185,84.67076452525026,85.11112976074219,9687800
2021-12-30,85.14498857163214,85.43049713837442,84.4481485969618,84.54977416992188,10526400
2021-12-31,84.46753257490411,84.67077639270153,84.09975171834269,84.13846588134766,10243000
2022-01-03,84.24976804717942,85.01434873393649,83.88198720730152,84.93692779541016,20302800
2022-01-04,85.08210252926192,85.16920385253223,83.40291365804259,84.0368423461914,16648000
2022-01-05,83.54806980622932,83.61098123054643,81.4236794881181,81.45272064208984,23628400
2022-01-06,80.8042832504297,81.8785772499738,80.5574887741993,81.0414047241211,23767200
2022-01-07,80.98817677020968,81.3753110217404,79.768706462278,80.29617309570312,30488600
2022-01-10,79.1009019958161,80.41231004483735,78.05079791881522,80.3106918334961,32501400
2022-01-11,80.10259841811065,81.38981648557855,79.50738392801439,81.27367401123047,19207600
2022-01-12,81.87858018110009,82.43992447525777,81.24948794688694,81.6559829711914,18144000
2022-01-13,82.07698191982905,82.31410338588834,79.3380159592761,79.541259765625,20942600
2022-01-14,78.99928647024228,80.26230751713153,78.99928647024228,80.21391296386719,22351400
2022-01-18,79.0476696406278,79.51706868060431,78.07015740043259,78.28791809082031,24694200
2022-01-19,78.53470901403206,79.50254082453152,77.11683895595628,77.19426727294922,24961400
2022-01-20,77.88142826480602,78.75731488640847,76.09577736336547,76.19740295410156,37609000
2022-01-21,76.01352346939068,76.88941021688183,74.663393742264,74.68275451660156,48016600
2022-01-24,73.43907598359766,75.12310867007218,70.76786547175614,75.06987762451172,67413400
2022-01-25,73.59878161576322,74.72630676572207,72.49061724055201,73.33262634277344,48886200
2022-01-26,75.32635951914975,76.20708271982592,72.8874189647189,73.7633056640625,53596200
2022-01-27,74.95856656270283,75.35538112704317,72.98903277853715,73.25518798828125,39446800
2022-01-28,74.16495316757606,76.47807073454695,73.06162543203226,76.4587173461914,44236000
2022-01-31,76.47808146168354,78.48149340817491,76.10547145779938,78.37987518310547,29121000
2022-02-01,78.4863176661425,78.71375872019209,77.44589409498639,78.58309936523438,23389800
2022-02-02,78.75247143717854,79.3525223909626,78.22016102594732,79.22187042236328,25504800
2022-02-03,78.09917547184986,78.63148583818896,76.63774759842121,76.92326354980469,27865400
2022-02-04,76.51194148812186,77.91045811166182,76.18771872864048,77.23297882080078,29721400
2022-02-07,77.29104102862773,77.75075961454357,76.42482751228812,76.72001647949219,14622600
2022-02-08,76.47806643152528,77.8765831026089,76.29901990941886,77.66850280761719,21139800
2022-02-09,78.67020544098635,79.41543262152152,78.34597531468168,79.3912353515625,17795600
2022-02-10,77.81367169728671,79.13475992642898,76.90874401877215,77.31523895263672,31692200
2022-02-11,77.39266042265838,77.73140743392295,74.66821913516047,74.95372772216797,34878800
2022-02-14,74.75533250736362,75.53443746782831,74.0584923708025,74.9295425415039,41030400
2022-02-15,76.05705448889458,76.95230177946608,75.79089929029467,76.8990707397461,24437400
2022-02-16,76.37644591070199,77.08780286070619,75.54410998802999,76.82164764404297,20318200
2022-02-17,76.10545545716259,76.18287638913804,74.38271603920096,74.5230484008789,24906400
2022-02-18,74.7795251826619,74.88598727386584,73.20196197004937,73.76814270019531,25310800
2022-02-22,72.9938702302169,74.25689098385061,72.28735717402142,73.0858154296875,26893600
2022-02-23,73.84557555247169,74.04397547646965,71.17919399173763,71.25662231445312,37879400
2022-02-24,68.80799523784219,73.74393538405513,68.58055419978997,73.69070434570312,50967800
2022-02-25,73.80203272080561,74.71663374251692,72.89711208742226,74.69244384765625,28301600
2022-02-28,73.89880458481174,74.87147294148025,73.27938540396157,74.55693054199219,34822200
2022-03-01,74.27624932722229,74.65853961445696,72.49543509116785,73.06645965576172,29925000
2022-03-02,73.60360448195962,74.95856296846834,73.03257993352813,74.64885711669922,25592400
2022-03-03,75.27794885098548,75.28279273525236,73.38099959482037,73.75845336914062,23450600
2022-03-04,73.18260125767127,73.48747064490789,71.89054665953009,72.4664077758789,26731200
2022-03-07,72.40349806584973,72.73740123429096,69.77583814719664,69.8145523071289,32864200
2022-03-08,69.62581993293428,71.63406790314208,68.44990049210719,69.4758071899414,36898400
2022-03-09,71.36307943351973,72.55350843034186,70.79205482329478,72.22444915771484,35327400
2022-03-10,70.9469241509419,71.15984836966312,69.88714694301618,70.96144104003906,27448400
2022-03-11,71.5905249722669,71.76957150626382,69.6064666750093,69.71292877197266,21457800
2022-03-14,69.3935284702474,70.1823136519521,68.22245302406657,68.42086029052734,27852400
2022-03-15,68.96285013705572,70.85979952083765,68.73540908030915,70.71946716308594,22993800
2022-03-16,71.61472079889623,73.0471078098713,70.47751541520734,73.01807403564453,27176000
2022-03-17,72.62610903449654,73.58426057928372,72.23413828362776,73.53587341308594,18518800
2022-03-18,73.27454273081628,75.17633600658175,72.91644231617099,75.04084014892578,27897800
2022-03-21,74.6364986261105,75.29584052736523,73.91413645472159,74.89830017089844,22341400
2022-03-22,74.95164450809104,76.36728911405906,74.84983113201946,75.97459411621094,17485800
2022-03-23,75.26675087184249,75.9600256059912,74.73345692433321,74.80618286132812,12360600
2022-03-24,75.22313350048518,76.76967883338772,74.97103018851739,76.75028228759766,14263400
2022-03-25,76.87149107424833,76.97814989194511,75.74673544801226,76.70665740966797,14874600
2022-03-28,76.35273331054633,77.65202062346108,76.15880486246017,77.61808776855469,18593000
2022-03-29,78.52469769364724,79.33917516477787,77.9623161649434,79.2664566040039,18829800
2022-03-30,78.8592079287335,79.0822164187419,77.7974726895653,78.20956420898438,18680200
2022-03-31,78.19986239056084,78.34530688479734,76.93450786664752,77.05085754394531,19424000
2022-04-01,77.12840034603207,77.30778502808268,75.9648596185376,76.8229751586914,28209600
2022-04-04,77.02175585641669,78.32105039392499,76.99266844248065,78.28226470947266,23048200
2022-04-05,77.94291201696907,78.12228936410642,76.36727939071218,76.63392639160156,23588200
2022-04-06,75.3588792251306,75.533411147997,74.15655231072576,74.82073974609375,34225400
2022-04-07,74.42318317975975,75.44128717632785,73.9141385790895,74.93708801269531,23200200
2022-04-08,74.60257926338231,74.77711119226463,73.7299196189707,73.88990783691406,26354600
2022-04-11,72.963939468509,73.05605459564278,71.93129131344482,72.02825927734375,21595400
2022-04-12,72.92027700514477,73.47296013296123,71.43675952509078,71.708251953125,22172200
2022-04-13,71.75187942824972,73.08510691762599,71.48523245085178,72.86209106445312,14446800
2022-04-14,72.93966181204911,73.0705625812122,71.05860407359074,71.09253692626953,17407000
2022-04-18,70.74348573325675,71.7858318401033,70.72409658507647,71.32525634765625,14060600
2022-04-19,71.14588724846618,72.78939330876122,70.88409303074806,72.66334533691406,13562200
2022-04-20,73.36628976162736,73.56021078031021,72.3821261664672,72.59544372558594,15652600
2022-04-21,73.30328456089269,73.99171400503995,71.14588112718916,71.36404418945312,18509200
2022-04-22,71.2864587418889,71.70339563543544,69.26965477548123,69.36661529541016,22094800
2022-04-25,69.0611946297011,70.45745003164872,68.62971395307352,70.40896606445312,28707600
2022-04-26,69.76901164518523,69.87567044122856,67.75220018969264,67.78614044189453,25953200
2022-04-27,68.54245288640016,70.1132328434112,68.39216294212959,68.78970336914062,40048600
2022-04-28,69.87081838124139,71.95065752953222,69.4975199885647,71.54341888427734,27762400
2022-04-29,70.76289375646797,71.58706954367938,68.43095068776866,68.56185150146484,29589800
2022-05-02,68.48425449521524,69.6962794343055,67.70856297276536,69.60417175292969,37004400
2022-05-03,69.59447155332751,70.15200005081229,69.08057417701362,69.72537231445312,27469800
2022-05-04,69.99686817475596,72.30456104592596,68.83817260364309,72.17366027832031,28650400
2022-05-05,71.11192970241791,71.19919935218763,67.88310061321363,68.70243072509766,36442200
2022-05-06,68.07702381248374,69.24057232796766,67.12680029233327,68.14974975585938,34862200
2022-05-09,66.91832865215082,67.34980928812429,65.21179525473949,65.51238250732422,41124600
2022-05-10,67.07346688928855,67.45161809990512,65.52206896124628,66.5110855102539,36370400
2022-05-11,65.90992655288004,67.16073740251801,64.21309133321537,64.411865234375,34781800
2022-05-12,63.45678405978152,64.67365456290815,62.26414813988382,63.74767303466797,36506600
2022-05-13,64.61548402187091,66.19111671240557,64.19854707554792,65.86629486083984,24495400
2022-05-16,65.3184482335834,66.16202028387298,64.72697945078497,65.28451538085938,17423400
2022-05-17,66.6904676717567,67.27709107293404,65.93416519577634,67.17527770996094,18602200
2022-05-18,66.28807605004357,66.4820045085679,63.859180363238906,64.1015853881836,23670200
2022-05-19,63.621621458753765,64.48943560003744,63.098025711537694,63.39861297607422,20874800
2022-05-20,64.28097014314915,64.45550207711611,61.590276275639056,63.53921127319336,20252600
2022-05-23,63.73798772523753,65.08091384281308,63.53921379856083,64.99849700927734,17219600
2022-05-24,64.09189677134236,64.41671866598918,62.91381172348668,64.03372192382812,17122000
2022-05-25,63.61194005864434,65.26029153243528,63.56345608686765,64.78032684326172,13656600
2022-05-26,64.40216085094447,66.622591615418,64.26641463806082,66.33655548095703,15556600
2022-05-27,67.07831611010805,68.59577387267885,66.95226816532994,68.58123016357422,16281800
2022-05-31,68.31459151878332,68.76061591361788,67.4273881668701,68.0915756225586,19420800
2022-06-01,68.8236420103354,69.2890555431091,67.38375548514011,67.88795471191406,13304800
2022-06-02,67.407978225974,69.53629380105087,67.09285468931597,69.53144836425781,13868400
2022-06-03,68.21277177993815,68.68303811490064,67.55342982352991,67.86856079101562,11263800
2022-06-06,68.72180757522584,69.14844268084771,67.53887016244698,67.8733901977539,12589600
2022-06-07,67.1510427766434,68.81394522898007,67.01529654350753,68.68304443359375,11016600
2022-06-08,68.4794132589033,68.80908051170225,67.71825799961353,67.90734100341797,8814200
2022-06-09,67.41283827282452,68.07218023028169,66.07961064836151,66.09415435791016,9765200
2022-06-10,64.95484986405143,65.15846920184046,63.53435993699418,63.553749084472656,20886400
2022-06-13,61.551484369823434,62.13810409471699,60.513991144136355,60.737003326416016,36332600
2022-06-14,61.1927288129499,61.52724895135029,60.552779656101805,61.1200065612793,18250400
2022-06-15,61.881158094313854,63.33074289147861,61.04243873024111,62.40959930419922,25069600
2022-06-16,60.82426657729547,60.877595977076375,59.37468560759522,59.86919021606445,32690800
2022-06-17,59.85949425243869,60.98910249602233,59.43770820000686,60.41702651977539,27684200
2022-06-21,61.29827793750144,62.391935258030045,61.29827793750144,61.954471588134766,17245000
2022-06-22,61.27883880982166,62.54747797506311,61.108715068001494,61.69199752807617,15163400
2022-06-23,62.22180904807625,62.73704940384539,61.653108120190296,62.61553192138672,16042200
2022-06-24,63.334910586376076,64.88060933594505,63.334910586376076,64.86602783203125,25492200
2022-06-27,65.07503982850538,65.26946481950881,64.13692107566078,64.4285659790039,13917200
2022-06-28,64.48688322299097,65.1284989563536,62.46969640251691,62.49885940551758,15260800
2022-06-29,62.42109567263036,62.99952004036755,61.91558253158241,62.625244140625,13607200
2022-06-30,61.79405785747425,62.56691083687122,60.81219840549355,61.78919982910156,15720400
2022-07-01,61.40035759307029,62.085718021111845,60.87054311331009,61.93017578125,13930600
2022-07-05,61.089260654707154,62.72245198597116,60.73928975928674,62.70787048339844,14341000
2022-07-06,62.843974724274425,63.75293048964383,62.5328902818953,63.247413635253906,16167000
2022-07-07,63.52448101030299,64.70076936332416,63.52448101030299,64.55494689941406,13082200
2022-07-08,63.86472505659725,64.79312036297031,63.66543461383562,64.5841064453125,12627000
2022-07-11,64.02026869112932,64.29732467260759,63.257135401174494,63.69459533691406,11416600
2022-07-12,63.927912251853584,64.28759921378793,62.455121118994164,62.82453155517578,16553400
2022-07-13,61.64338699557453,63.062713977829134,61.371189027556554,62.65927505493164,15162600
2022-07-14,62.15861603847746,63.45642545984167,61.35660368877308,63.23283004760742,13728800
2022-07-15,63.840407617242796,64.37508737959963,63.573067736064374,64.3459243774414,13529200
2022-07-18,64.97781624189125,65.21113511810756,63.48072757877655,63.72376251220703,9897600
2022-07-19,64.43341588512313,65.73608689450717,64.04455853529937,65.66803741455078,12330600
2022-07-20,65.67775012641904,66.97069759658334,65.50276469875142,66.69364166259766,12537200
2022-07-21,66.776279364825,67.64634114592572,66.08119561217673,67.63175964355469,12957600
2022-07-22,67.60259948557143,67.87965545912544,66.31450985946786,66.6985092163086,10583600
2022-07-25,66.6693655529138,66.74227308899158,65.77499849844033,66.27565002441406,13951200
2022-07-26,66.22217352004164,66.24161305488558,64.95838866685607,65.20142364501953,10167800
2022-07-27,66.27563479793605,68.36087143592697,66.17841488304828,68.00604248046875,17076200
2022-07-28,68.08380815679774,69.19690486145154,67.47622083798647,69.0413589477539,12408000
2022-07-29,69.25522613539194,70.31972023185924,68.96358869240547,70.10099029541016,10177400
2022-08-01,69.46911311415654,70.65026689415738,69.29899308971821,69.95032501220703,12515800
2022-08-02,69.347585217914,70.2565334720009,68.8566573351682,69.45452117919922,15921800
2022-08-03,69.79476294345773,71.50087274058134,69.78018144235725,71.30158233642578,14243200
2022-08-04,71.27727979933594,71.66127170283877,70.82037297100094,71.62725067138672,11679800
2022-08-05,70.48014224653333,71.6612886565133,70.4218162263384,71.46200561523438,7921000
2022-08-08,71.39881184269404,71.95293126716474,70.47041649477076,70.85441589355469,11102200
2022-08-09,70.2808514935511,70.42181593088246,69.76561853908748,70.1447525024414,8565600
2022-08-10,71.81196725896667,72.11818624212458,71.2384009396761,72.05986022949219,19273200
2022-08-11,72.51190940457715,72.93479529183526,71.64670551289211,71.77794647216797,11025800
2022-08-12,72.24942720948962,73.21184350240772,72.02583179960065,73.20698547363281,8093600
2022-08-15,72.91533718030652,73.77568291101176,72.83270619395503,73.66874694824219,7162600
2022-08-16,73.33336817564341,73.81458007778285,72.78411419662126,73.46946716308594,10990600
2022-08-17,72.79868896428376,73.50348881621014,72.41955504623128,72.94451141357422,12632800
2022-08-18,73.01742773604616,73.6152916917206,72.73550627790698,73.32365417480469,9976800
2022-08-19,72.72092622113044,72.80841525289593,71.83141731398688,71.9918212890625,10146200
2022-08-22,71.0099445614369,71.0342495379735,69.80935140553632,69.98433685302734,10744200
2022-08-23,69.8482546475092,70.53847312913668,69.70729761670864,69.79965209960938,14777200
2022-08-24,69.75102932312527,70.13988671909564,69.459384421938,69.8433837890625,8983200
2022-08-25,70.0232407808249,71.02940920882925,69.93088629707502,71.02454376220703,7126600
2022-08-26,70.99537124970284,71.16549868824936,67.94285274883813,67.99146270751953,14321800
2022-08-29,67.25748609822803,67.74842141778966,66.83460768119687,67.09222412109375,13231600
2022-08-30,67.47136401750151,67.58802346768728,65.78956625747722,66.39228820800781,13268800
2022-08-31,66.7908584382306,67.00473035434456,65.71178280099177,65.74580383300781,14171400
2022-09-01,65.10420277115941,65.50764167308908,64.05429002036688,65.42501068115234,15988600
2022-09-02,66.10065353462704,66.47492204674026,64.23413933602417,64.57439422607422,16606600
2022-09-06,64.6618698032613,64.93893317034956,63.72375857821604,64.14663696289062,14990000
2022-09-07,64.27302414124853,65.43473096596145,64.05429415824638,65.17225646972656,11657000
2022-09-08,64.69105115527954,65.73610605102841,64.3994136205518,65.3958511352539,11210600
2022-09-09,65.94026006619258,66.86865557560571,65.81387711541686,66.68880462646484,11418600
2022-09-12,67.1019582097028,67.78731862056,67.09223473396925,67.75814819335938,10181000
2022-09-13,65.82356681600106,66.19297716806811,63.98622369402702,64.16120910644531,20148800
2022-09-14,64.46260364427333,64.8660426506767,63.77725055324098,64.3945541381836,13229200
2022-09-15,63.87932274463403,64.26818025377989,62.53290667866303,62.91204071044922,14885200
2022-09-16,62.362774669440896,62.693298667943914,61.672552537525256,62.56206512451172,20762200
2022-09-19,61.93689502308026,63.130705132918195,61.897912527699134,63.072235107421875,15683000
2022-09-20,62.48263046763043,63.09659543054312,62.156160457499965,62.701900482177734,12109400
2022-09-21,63.02838362646484,63.954193742776106,61.712752267496754,61.722496032714844,16808800
2022-09-22,61.37653153701576,61.7663490417221,60.747952762403784,61.09391403198242,16033800
2022-09-23,60.53842718909697,60.63100968396658,59.50054336861903,60.29479217529297,19396200
2022-09-26,60.10963130180578,61.118280116941186,59.70519628399065,59.87574005126953,17193600
2022-09-27,60.66999237166197,61.24009741356137,59.39821729814773,59.953704833984375,18714800
2022-09-28,59.55414429311852,60.87951938358917,59.096109270435925,60.587154388427734,18933400
2022-09-29,59.71982148333636,59.85625651473531,58.31161121020672,59.00840759277344,31096600
2022-09-30,58.76963467482351,59.641848416144995,57.7707296932764,57.8779296875,19513000
2022-10-03,58.33597029204796,60.02679794039668,58.11182651780344,59.67108917236328,17332200
2022-10-04,60.879522050746935,61.74198841504723,60.83566581252123,61.673770904541016,17779000
2022-10-05,60.840537929114326,62.326713048826775,60.484829161624404,61.878421783447266,14600400
2022-10-06,61.717623315333086,62.3949283544812,61.29857079531084,61.37165832519531,14348200
2022-10-07,60.11937018957032,60.124243930404425,58.53087269455189,58.84759521484375,15749000
2022-10-10,58.84759405248321,58.930432774726775,57.27858783421729,57.858436584472656,16706200
2022-10-11,57.52709085603394,57.92665207847646,56.54768090341647,56.97160339355469,21044800
2022-10-12,57.015465908069054,57.40527969234077,56.69873965251533,56.79619216918945,14111600
2022-10-13,55.26129555211973,58.8670907782258,55.04689555059387,58.56011199951172,38114600
2022-10-14,59.03762899576812,59.16431650626311,56.82054923363456,56.91313171386719,22484000
2022-10-17,58.30672820180392,58.94017695189223,58.150798237699156,58.6478157043457,14599600
2022-10-18,60.16810260849032,60.382498885430806,58.39931008888663,59.144832611083984,13998000
2022-10-19,58.62832767811913,59.559015185205055,58.37981893115021,58.97428894042969,10984000
2022-10-20,58.99379008477724,60.289930318218794,58.716046280122015,59.00840759277344,12429600
2022-10-21,58.862221735397185,60.713845638492664,58.66243923654189,60.587154388427734,17126000
2022-10-24,60.84540983019562,61.64940240359741,60.104757304630866,61.42525863647461,13385200
2022-10-25,61.57631633100477,62.64343519130993,61.57631633100477,62.59958267211914,10265000
2022-10-26,61.02082475817376,62.497248570525045,60.92336852599578,61.20598602294922,15169400
2022-10-27,61.43500336234049,61.81019963192147,60.367880857602486,60.50918960571289,11694800
2022-10-28,60.84540819618588,63.27201451000126,60.84540819618588,63.14044952392578,14935400
2022-10-31,62.511865435827396,62.68241291099865,61.936890400953246,62.30721664428711,13292200
2022-11-01,63.081979098680826,63.194049119729655,61.51783908686739,61.78583908081055,9413200
2022-11-02,61.741973095123,62.536221751841595,59.63209338171076,59.65158462524414,18092400
2022-11-03,58.818362817604964,58.925562815266936,57.85357027379754,57.897422790527344,16010600
2022-11-04,59.100982147542865,59.261782149015396,57.60506331015138,58.95479965209961,17896200
2022-11-07,59.05711812228753,60.0365317903927,58.63806565603655,59.93907928466797,10427600
2022-11-08,60.4360998014201,61.24496981658864,59.62235976272056,60.51406478881836,12722000
2022-11-09,59.95369651502178,59.97805778255434,58.85246536100151,58.9401741027832,11962600
2022-11-10,61.849186682686984,63.8518631384703,61.53733415269406,63.78364562988281,27932200
2022-11-11,63.725172163355644,65.0895296965921,63.4133196502002,64.87512969970703,15977800
2022-11-14,64.36347836041188,65.12361820361393,64.01264344275731,64.31962585449219,14526600
2022-11-15,65.78146411272316,66.04946415724979,64.44634134963252,65.09928894042969,12716200
2022-11-16,64.59737509055486,64.78741005673386,63.93955774254747,64.20755767822266,10095800
2022-11-17,63.18430028671249,64.58764027215567,63.159935299574904,64.2904052734375,8149600
2022-11-18,65.01644261931796,65.03593758602695,63.82263242111201,64.3635025024414,11912400
2022-11-21,63.998051333829835,64.26118134404932,63.544893722559486,63.67158126831055,8363800
2022-11-22,63.94932045869979,64.93847801001357,63.491285447716955,64.90436553955078,9019200
2022-11-23,64.76305970958151,65.67425226164045,64.71920719251085,65.4793472290039,9480600
2022-11-25,65.0359414475911,65.29906403257523,64.90925389706567,65.09928894042969,3263000
2022-11-28,64.36349857742607,64.77768109049453,63.44743594705186,63.7056884765625,13030200
2022-11-29,63.62285553965005,63.81289056635064,62.82372550053351,63.08198547363281,11570200
2022-11-30,63.0527248710406,66.25896184688104,62.989384837143874,66.24922180175781,23334400
2022-12-01,66.31257712138253,66.65854211687801,65.5232020458036,66.34181213378906,15165800
2022-12-02,65.2308360171451,66.17614105743776,64.9774609568722,65.95687103271484,8934400
2022-12-05,65.45011176745354,65.81556427749624,64.4317117887536,64.86051177978516,11526200
2022-12-06,64.79229923729989,64.88975176041107,63.06248907026045,63.47179412841797,11799200
2022-12-07,63.24277495181732,63.63746992806941,62.69703488858094,63.15019989013672,10413800
2022-12-08,63.50103717689954,64.36837728053963,63.120959693418655,64.18321228027344,8965800
2022-12-09,63.89572845561024,64.68510361196543,63.54976342471238,63.78852844238281,10402800
2022-12-12,63.89084361375424,65.18211364746094,63.8713560841244,65.18211364746094,14806200
2022-12-13,67.5551108386573,67.89132832000001,65.28443091014994,65.95199584960938,18607600
2022-12-14,65.88866263976718,66.65855027973738,64.63150490628301,65.39652252197266,19541000
2022-12-15,64.32450639168951,64.56327135486328,62.7116439723731,62.950408935546875,19223800
2022-12-16,62.7360149739731,63.10633751192259,61.80045742929773,62.117183685302734,23999200
2022-12-19,62.12450699894471,62.22224306479583,60.88328692450817,61.288883209228516,14276600
2022-12-20,60.96636490401305,61.69448090203605,60.67316415626719,61.38173294067383,12622000
2022-12-21,61.66516291152444,62.691363680582214,61.513672935687474,62.39816665649414,14670600
2022-12-22,61.61629531353803,61.68471242894663,59.793561354133374,60.82465362548828,15323600
2022-12-23,60.38973506670988,60.946817605122504,59.94504434612186,60.88817596435547,8231600
2022-12-27,60.67805586836118,60.78556369277758,59.95482751396944,60.311553955078125,9530200
2022-12-28,60.16495200807862,60.72691859391422,59.27068649570104,59.3390998840332,10362600
2022-12-29,59.92060828098196,61.09829891057259,59.91572054591742,60.89305877685547,10954200
2022-12-30,60.26268292200166,60.84420043724929,59.886409295120814,60.809993743896484,8905800
2023-01-03,61.459917168973604,61.86551345702542,59.80332905374962,60.233360290527344,15196200
2023-01-04,60.54610250972045,60.77577758428001,59.72513826887426,60.38972854614258,11813000
2023-01-05,60.08676091871108,60.24313490456118,59.1143103107136,59.2169303894043,11341000
2023-01-06,59.73980103722573,61.225355637197815,59.036116298225906,60.95170211791992,13825400
2023-01-09,61.49901278869516,62.78421133206618,61.47946557498517,61.660274505615234,21427200
2023-01-10,61.50878387233452,62.139167488580526,61.181372726358234,62.04143142700195,17209000
2023-01-11,62.23690629415113,63.116512298583984,62.04632561456567,63.116512298583984,13758000
2023-01-12,63.21424263345052,63.873948979938014,62.44214446834279,63.585628509521484,15358600
2023-01-13,62.984563939029215,63.85927840186379,62.83796170856275,63.76643753051758,10153200
2023-01-17,63.67847881309241,64.43103351600915,63.60028995576343,64.05475616455078,10425800
2023-01-18,64.41636304654406,64.7584299183698,63.18979885803513,63.2288932800293,13936000
2023-01-19,62.73534705866165,63.087189438670144,62.26133739271964,62.49100875854492,14645000
2023-01-20,62.803757792439136,64.23067073719776,62.57896671493992,64.18180084228516,14127800
2023-01-23,64.44079966416155,66.01920641770728,64.29420488154088,65.64292907714844,23472600
2023-01-24,65.2715348082695,65.86282023948262,65.17379502375613,65.61360168457031,12575600
2023-01-25,64.5043219188698,65.6429218293388,63.90326100699091,65.47677612304688,14342200
2023-01-26,66.11694092109452,66.55185618892853,65.4327996016535,66.52253723144531,11161800
2023-01-27,66.10227031356173,67.27018914784799,66.07295136101457,66.80106353759766,13549400
2023-01-30,66.03386247006968,66.32217546959853,65.47188849201422,65.52564239501953,9705600
2023-01-31,65.5256293267641,66.46876444476122,65.48165090303048,66.43944549560547,8871600
2023-02-01,66.3905871245613,68.54561973926452,66.0729551782849,68.0031967163086,18852800
2023-02-02,69.16622125451653,70.25106725494017,68.84858932155863,69.86013793945312,18824000
2023-02-03,68.65801359783335,70.41233400625376,68.55538979842886,69.27862548828125,16145400
2023-02-06,68.51140875800012,69.04894776965983,68.17422587400438,68.43321990966797,12977400
2023-02-07,68.53583673583935,70.40744015966202,68.50651778482096,70.1435546875,15708200
2023-02-08,70.28040951284275,70.6566794366737,69.15646883611949,69.29817962646484,12577000
2023-02-09,70.36835537236401,70.48563864899101,68.64335392399197,68.91700744628906,12624000
2023-02-10,68.40390835120013,68.83393960702101,67.94944960207107,68.59938049316406,9861600
2023-02-13,68.86814945774317,69.93833624044288,68.82417101759125,69.78684997558594,8411800
2023-02-14,69.45944204948695,70.48075892115374,69.02452674559773,70.0849380493164,12622000
2023-02-15,69.65979102293802,70.41722972065003,69.49364529625272,70.41233825683594,10491000
2023-02-16,69.3910223485927,70.17778001291772,69.1369122916089,69.19066619873047,13001200
2023-02-17,68.69710759738436,68.77529644820763,67.72954480206887,68.32572174072266,10606600
2023-02-21,67.4119073955083,67.81750368264815,66.6447007114361,66.70333862304688,12277800
2023-02-22,66.84017283758178,67.14314535667161,66.28797425336938,66.6056137084961,14338400
2023-02-23,67.846825855719,67.96410914100152,66.75709569311421,67.70999908447266,13120000
2023-02-24,66.50788218689615,66.79130376579664,66.11694532922255,66.50299072265625,14347400
2023-02-27,67.17245862308593,67.51452550614641,66.73754341680215,66.85971069335938,9389000
2023-02-28,66.64469849733523,67.3581512532284,66.52741522151068,66.7131118774414,10485800
2023-03-01,66.74242960481212,66.84993740821598,66.01920139177633,66.22444152832031,15069400
2023-03-02,66.0436380208875,67.25065151625037,65.93124619505008,67.04052734375,10969400
2023-03-03,67.47054503965786,68.48697018821592,67.40701567168601,68.48208618164062,14439600
2023-03-06,68.92190110620706,69.74286924457894,68.7557553667569,68.80950927734375,15999200
2023-03-07,68.75574754781115,69.01963306304657,67.78330071664577,67.95433044433594,14120000
2023-03-08,68.19378059125447,68.59937687588005,67.79306831373302,68.51630401611328,13247000
2023-03-09,68.62381071026147,69.39590892454032,67.40213773637089,67.5340805053711,15624600
2023-03-10,67.43635662341227,67.60739384382568,66.0827407106148,66.34662628173828,30556800
2023-03-13,65.9312392946209,67.63180580937383,65.52075900769765,66.70822143554688,34439400
2023-03-14,67.5682858810765,68.48697881840488,67.28974088471398,68.2475357055664,21202200
2023-03-15,67.49987864619403,68.36970922134566,67.17247117860329,68.28663635253906,23060000
2023-03-16,68.04717680545161,70.29994180800696,67.82238572329567,70.20220947265625,26086800
2023-03-17,70.33903602415457,70.94498097542555,69.69398919106058,70.10447692871094,23078600
2023-03-20,69.98008729320784,70.38168421654058,69.45606085005822,70.29352569580078,11981600
2023-03-21,70.67551907587357,70.98895743660309,69.94089721732378,70.86162567138672,13066400
2023-03-22,70.86162550735042,72.27210186384814,70.11720659998107,70.15638732910156,14224400
2023-03-23,71.05263426206031,72.2623123096649,70.6265559322345,71.2975082397461,17595800
2023-03-24,71.07221811466192,71.51789053014369,70.60206428073693,71.48361206054688,11872600
2023-03-27,71.59135393842317,71.83622792092913,70.76368615484014,70.9301986694336,10810600
2023-03-28,70.80776348501867,70.83225237848634,69.96050157635706,70.59716796875,9968000
2023-03-29,71.48361157859044,72.23782010720032,71.38076122457252,72.07620239257812,14256600
2023-03-30,72.74225863809636,73.01651628018023,72.42392547631194,72.9136734008789,11202400
2023-03-31,72.82553137829282,74.02541257057716,72.73247805588153,73.95684814453125,15069800
2023-04-03,73.50624677910957,73.94212202972572,73.15362775917758,73.83927917480469,21142200
2023-04-04,73.94703707535689,74.20170059925823,73.15854266848434,73.43280029296875,15824800
2023-04-05,73.08509254747705,73.15365696912139,72.0713180650956,72.59534454345703,15737600
2023-04-06,72.06639897225672,73.09976731832863,71.75296062180153,73.00672149658203,15696000
2023-04-10,72.2818854330946,72.98222876434848,71.8851908590442,72.96753692626953,9517200
2023-04-11,72.84021086533211,72.85000791680874,72.15946151043968,72.28189849853516,12791600
2023-04-12,72.77162520359771,72.9675288111284,71.7529488633136,71.87049102783203,13235800
2023-04-13,72.14966966676667,73.32016693729294,72.03212747161943,73.20751953125,13641800
2023-04-14,72.79613060168585,73.39851845145117,72.16435907236517,72.801025390625,13003600
2023-04-17,72.89408357920317,73.22711607340293,72.49738893268461,73.06549835205078,8306000
2023-04-18,73.62380394794215,73.81970012206868,72.97243833317937,73.290771484375,9212800
2023-04-19,72.62961016627145,73.2173061120438,72.5316620874693,73.0801773071289,8623200
2023-04-20,72.40922598447862,73.32015732682783,72.27699196639065,72.60022735595703,11416200
2023-04-21,72.28189420146,72.4973844833711,71.89499663018162,72.36515045166016,12237600
2023-04-24,72.07620527571581,72.42882439936757,71.50809585728123,72.04682159423828,9079800
2023-04-25,71.69420717037373,71.8313360082319,70.48452905051244,70.50901794433594,11022600
2023-04-26,71.74806925825534,72.29658452949683,71.38565311235074,71.55706787109375,13603400
2023-04-27,71.8950001482886,73.12916706774288,71.71869058836656,73.0752944946289,12084800
2023-04-28,73.07529358800262,73.88337470172597,72.99693212390713,73.86868286132812,11792000
2023-05-01,73.80990737267956,74.27026410939051,73.69236518947864,73.91275024414062,8194400
2023-05-02,74.00091866964965,74.08417492488431,72.84021093970611,73.22221374511719,12058800
2023-05-03,73.3103635916565,73.78541964760072,72.57083948757845,72.6051254272461,11630200
2023-05-04,72.31617534119758,72.74714840344221,71.95865400042132,72.25740051269531,10861000
2023-05-05,72.95775098336742,74.31924965432145,72.85490062819788,74.0694808959961,12230000
2023-05-08,73.92745359464186,74.09396610871879,73.5748344630902,74.03030395507812,6795600
2023-05-09,73.6238140788232,73.76094291417316,73.38383488048024,73.46219635009766,12473200
2023-05-10,74.10375793957522,74.5298362464479,73.63849890162821,74.35842895507812,10551800
2023-05-11,74.23597845265535,74.23597845265535,73.51115374218946,74.02538299560547,8956800
2023-05-12,74.15273943411863,74.26048458172718,73.35444787855357,73.92745208740234,7908000
2023-05-15,74.00090888205415,74.55431891400173,73.73644083761928,74.53962707519531,6796600
2023-05-16,74.43679948077268,75.02449557252564,74.41231058674937,74.61800384521484,9398200
2023-05-17,74.93141817196366,75.73949910424247,74.58369392371735,75.61216735839844,11916600
2023-05-18,75.7052455337342,77.27243761423789,75.7052455337342,77.15979766845703,15491200
2023-05-19,77.1793684776626,77.31160250088148,76.86103533716657,77.12549591064453,9805000
2023-05-22,76.89532240859523,77.47322887154677,76.76799063273977,77.27243041992188,10794200
2023-05-23,76.88552545962834,77.2038586052306,76.10192583097066,76.13130950927734,11691000
2023-05-24,75.52891490397764,75.87663169666787,75.1616040122022,75.57299041748047,10925600
2023-05-25,77.58097553292725,78.78085653099069,77.17448383253763,78.4723129272461,18078000
2023-05-26,78.67310463965845,80.84269178554476,78.66330758894543,80.7006607055664,15160000
2023-05-30,81.88586913969095,82.29725569147195,80.96024566170276,81.13166046142578,18123600
2023-05-31,80.66639079948791,81.42549416871584,80.41171976463933,80.45579528808594,19301000
2023-06-01,80.2011097053608,81.61648077199787,79.94154392819952,81.2736587524414,17419400
2023-06-02,81.75362158917721,82.11603776192305,81.16103075538545,81.73892974853516,14270600
2023-06-05,81.68995180651716,82.23357227837464,81.12673723366017,81.26876831054688,10909000
2023-06-06,81.0728740900932,81.42549321947712,80.66638985909863,81.24918365478516,9975600
2023-06-07,81.0924565403363,81.72422803046942,79.86808681507387,80.03459930419922,13703800
2023-06-08,80.15213747433914,81.02878286562527,80.09336264885715,80.90145111083984,10665200
2023-06-09,81.29324997411165,82.13561689117374,81.02878194484649,81.30303955078125,14413600
2023-06-12,81.86137440533533,83.10533849795367,81.69486188048448,83.07105255126953,13787200
2023-06-13,83.81054667500986,83.97216435206998,82.89961543255377,83.5754623413086,16595800
2023-06-14,83.47752977304773,84.46682264377301,83.18858029962996,84.43743896484375,16769000
2023-06-15,84.09462557301177,85.90669153199927,84.07503146973664,85.52468872070312,17732600
2023-06-16,86.33764903855698,86.34255129996943,84.73617887817126,84.8194351196289,17366600
2023-06-20,84.33455149249266,84.85477042052013,83.79470491129597,84.2462158203125,14137800
2023-06-21,83.92231375109984,84.08426999206013,82.75426979493294,82.9996566772461,12058000
2023-06-22,82.62667011760607,83.71128341674127,82.61194750396916,83.67692565917969,15224200
2023-06-23,82.64630374413521,83.2597709853732,82.42055199298336,82.76899719238281,14729000
2023-06-26,82.84260822084846,83.56895125407374,82.1162651876232,82.17515563964844,10890200
2023-06-27,82.50396345083017,83.98610205776518,82.42543786494747,83.7947006225586,13833000
2023-06-28,83.32845903141342,84.29528377081107,83.2646635458827,83.8437728881836,11371600
2023-06-29,83.93214499643315,84.14317415506643,83.48553900060026,83.99103546142578,9128200
2023-06-30,84.8253288088042,85.54186174210014,84.76153331682812,85.32592010498047,11398400
2023-07-03,85.31119414838957,85.35045694347352,84.71244962843133,85.14433288574219,6182200
2023-07-05,84.55050888712192,85.25231930874511,84.47689581324465,84.61921691894531,9395600
2023-07-06,83.784885798357,84.4719659758208,83.52968138017947,84.39344787597656,12116400
2023-07-07,84.25603978495064,85.04128083612291,83.97630262167708,84.02538299560547,11622200
2023-07-10,83.7210843625334,84.2511208614517,83.40208445039956,84.2462158203125,16877200
2023-07-11,84.42289036926596,84.52104360735619,83.60329922386383,84.42779541015625,9996000
2023-07-12,85.27192792103249,85.78724178892517,84.80569441717229,85.38480377197266,16104400
2023-07-13,85.96882673418942,86.685359619542,85.7970604351464,86.49886322021484,9349200
2023-07-14,86.71481699029168,87.39208717652352,86.12097744475874,86.37127685546875,11543800
2023-07-17,86.53324010396008,87.73072188681726,86.43507935296299,87.47552490234375,11858800
2023-07-18,87.27429655516063,88.8938514222053,86.81787307518198,88.46687316894531,16406000
2023-07-19,88.68772594508864,89.05580625048167,87.90739000630956,88.24602508544922,20990000
2023-07-20,87.68163520118232,88.05462053498606,86.21421907262918,86.48414611816406,24356000
2023-07-21,87.03381157353128,87.47059989415148,86.33691377482336,86.43997955322266,14871400
2023-07-24,86.82278155960218,87.03381066699448,86.25838728221268,86.59211730957031,11308200
2023-07-25,86.87185295438711,87.87303553073764,86.85713034196543,87.58348083496094,10802200
2023-07-26,86.66572622317769,86.87676280907782,85.79706216259633,86.4056167602539,15501600
2023-07-27,87.57367032974834,87.83868486333422,85.76271396963627,86.15533447265625,13857000
2023-07-28,86.95528476518982,87.58838706234633,86.77370088378825,87.32827758789062,11287400
2023-07-31,87.40680942896464,87.63747369466658,87.02891153791481,87.52950286865234,10138400
2023-08-01,87.24484389608969,87.86321607034216,87.01417965495952,87.67671966552734,8845800
2023-08-02,86.90621549012793,86.96020090151492,85.19832495774148,85.50750732421875,15818600
2023-08-03,84.81061258070503,85.65964909182958,84.75662716736109,85.15906524658203,11321000
2023-08-04,84.86949569548115,85.3799045572452,83.86832060296345,84.0008316040039,14431800
2023-08-07,84.3542080925504,84.64376285428199,83.62785743410643,84.23641967773438,9536000
2023-08-08,83.64746771610307,83.69654059122841,82.74935097771484,83.58857727050781,11461800
2023-08-09,83.70146472414883,83.70146472414883,82.22423094104333,82.50888061523438,14301800
2023-08-10,83.13706420067216,83.85850215972746,82.11134893512994,82.51869201660156,12731400
2023-08-11,81.8610681063164,82.39110468802726,81.62549878842721,81.91014099121094,10772000
2023-08-14,81.82670839537869,83.22541663224877,81.63040188325567,83.2155990600586,10328000
2023-08-15,82.97019274085913,83.2646599286818,82.20458703885424,82.39598846435547,9366400
2023-08-16,82.21932569538697,82.6904717901302,81.60585850820799,81.61076354980469,9779400
2023-08-17,81.97394127605308,82.12607994485269,80.71265659551,80.8353500366211,12614800
2023-08-18,80.01576125346807,81.28687115347849,79.96668836406276,80.95805358886719,13658600
2023-08-21,81.37518627362194,82.67082854645277,81.2966606840898,82.50396728515625,13132800
2023-08-22,83.24502693128791,83.29410729339203,82.22912933551686,82.41071319580078,11361800
2023-08-23,82.61194887299027,84.14316062550819,82.60704383123444,83.89777374267578,10113200
2023-08-24,84.9529367012534,84.957841742713,81.90032346409315,81.96411895751953,13929000
2023-08-25,82.29295036165725,83.25487034172703,81.56170216418231,82.79845428466797,15686600
2023-08-28,83.42663512441219,83.65238686300304,82.83279557294546,83.4757080078125,8963800
2023-08-29,83.23522411508658,85.2326692183957,83.14688095331034,85.14923858642578,13713800
2023-08-30,85.16394749807085,85.88048029356034,84.86948032433845,85.7921371459961,12266600
2023-08-31,85.98848098498358,86.53814524585442,85.89523276459715,86.2093276977539,11963400
2023-09-01,86.74915916963107,86.86204251588492,86.03263373933652,86.47432708740234,9244600
2023-09-05,86.25837688336514,87.05343531493851,85.97863978768352,86.78350830078125,10060400
2023-09-06,86.44489315624399,86.66083481723895,85.33574711131327,85.86578369140625,18143200
2023-09-07,84.27075717857848,84.81060376730454,83.96156734441068,84.62410736083984,12513600
2023-09-08,84.61920499700462,85.34554801517706,84.57994220026384,84.80078887939453,8584800
2023-09-11,85.54677000028474,85.6252955964834,84.49651448912012,85.24249267578125,8272800
2023-09-12,84.53086979223633,84.83024206651821,83.54440980407804,83.69654846191406,12243000
2023-09-13,83.66221349342177,84.35911141751319,83.4266441571999,83.90760040283203,10008800
2023-09-14,84.42288797487835,84.72716525091182,83.89285151788943,84.5161361694336,9473200
2023-09-15,84.2118681050639,84.2364082909101,82.67083879045074,82.89168548583984,13116800
2023-09-18,82.65069939565052,83.56548873531239,82.62610679151692,83.29006958007812,9943800
2023-09-19,82.93595342000307,83.45728358426383,82.48347804150113,83.24579620361328,8236600
2023-09-20,83.472043514017,83.5802449713325,81.90312988755161,81.93756103515625,10760400
2023-09-21,81.07685992888345,81.65229076994186,80.64896968455167,80.68831634521484,14741200
2023-09-22,81.04243776260762,81.60311460609235,80.67848673961932,80.86046600341797,12537800
2023-09-25,80.65390244020426,81.24408741215429,80.4473380752522,81.12113189697266,10577400
2023-09-26,80.58995899584758,80.63422117791377,79.38499651041282,79.66041564941406,14926000
2023-09-27,80.04402074074073,80.2014073637635,78.99152208924954,79.78335571289062,11665200
2023-09-28,79.40466350013934,80.86045997902144,79.03088146720063,80.34896087646484,12829400
2023-09-29,81.14078897476116,81.89327601135676,80.3489552788171,80.62437438964844,15883800
2023-10-02,80.66374045725698,81.72607800144763,80.54078493143703,81.49000549316406,13656200
2023-10-03,81.02767594634842,81.5834372177434,79.69483500052955,80.10797119140625,14838800
2023-10-04,80.17191024348593,81.32277955223775,80.17191024348593,81.10637664794922,15194200
2023-10-05,81.10144462871536,81.34735562820158,80.24075613051355,81.21456909179688,12023000
2023-10-06,80.65881667193676,83.08841881388985,80.42274418784599,82.73430633544922,16625600
2023-10-09,82.22771926543295,83.29005655921033,81.84901423388484,83.16217803955078,13139200
2023-10-10,83.22121479126956,83.95894788762239,82.99005782071028,83.29006958007812,20402800
2023-10-11,83.54580309690307,84.10156437406603,83.2802225114337,84.06221771240234,10389200
2023-10-12,84.1359917693368,85.00159577355352,83.50153719710885,84.14090728759766,15405800
2023-10-13,84.30813914875857,84.45077175300995,82.64577813471404,82.93595886230469,15183200
2023-10-16,83.07365684617699,84.11140157916637,83.05890278636359,83.73269653320312,14544200
2023-10-17,82.68020683363993,83.77696792650563,82.08509883881864,83.34416961669922,15317800
2023-10-18,82.75889166776132,83.43268541952887,82.14902967411669,82.48838806152344,12862800
2023-10-19,82.81789992210028,83.37366114091054,81.87360265514451,82.01622772216797,19991800
2023-10-20,81.97689826424816,82.03592201523442,80.54570175733956,80.62931060791016,15350400
2023-10-23,80.12763987671649,81.54408964768864,79.68008005260957,80.72274780273438,15159000
2023-10-24,81.04243855952438,81.40146656253486,80.40306837971035,81.27851104736328,11180400
2023-10-25,81.66705313021403,81.7654160395654,80.07847000559298,80.3194580078125,15529600
2023-10-26,80.46210367193912,80.81621620679735,78.44562993203033,78.78498840332031,20646400
2023-10-27,79.26695557846614,80.04403528547725,78.8931735377783,79.24236297607422,16231600
2023-10-30,79.66041776777537,80.37847375575076,79.4194222624363,80.09322357177734,14180800
2023-10-31,80.13256570358944,80.7325892251702,79.50795708236762,80.66373443603516,10893600
2023-11-01,80.8063664004847,82.3310102920506,80.8063664004847,82.22280883789062,20945800
2023-11-02,82.96547612147512,83.68845525129727,82.85235913312358,83.61467742919922,16192600
2023-11-03,83.53105202637065,84.81470782873183,83.34908027619582,84.47534942626953,15661800
2023-11-06,84.58846065490866,85.06060552864176,84.32287259690227,85.03109741210938,11099200
2023-11-07,85.25734573321014,86.21147409849917,85.12946721171379,85.96064758300781,13029800
2023-11-08,86.25575287353195,86.59018826277253,85.86229373560683,86.44756317138672,10722400
2023-11-09,86.57543445915714,87.20988910329233,85.93114877738601,86.04426574707031,14374600
2023-11-10,86.56559287558711,88.3509092475488,86.4672299704214,88.2918930053711,13346400
2023-11-13,87.92302265196443,87.99679295147257,87.40660804158253,87.77547454833984,11725000
2023-11-14,89.11814421247247,89.75751430846812,88.84272509533173,89.5312728881836,16508400
2023-11-15,89.929666875684,90.06737645242589,89.30013523783279,89.6444091796875,13147800
2023-11-16,89.46735608541253,90.19033514104999,89.30505389898276,90.09196472167969,11553600
2023-11-17,89.8903133835036,90.24934135955641,89.51652384249822,89.90506744384766,13277800
2023-11-20,90.01819599092714,91.44447704150512,90.00835744789565,91.20840454101562,11116200
2023-11-21,90.7952693335021,90.93789442657553,90.14114510369106,90.47066497802734,13350800
2023-11-22,91.04118009846312,91.65104214294479,90.62805137701211,90.87396240234375,11213400
2023-11-24,90.72149201568722,90.80017783443458,90.35262550514159,90.6968994140625,4193800
2023-11-27,90.5690153292259,91.2182239501562,90.40672067860125,90.69197082519531,8420000
2023-11-28,90.38706010095245,91.1051236305566,90.38706010095245,90.86412811279297,11012400
2023-11-29,91.52808373353909,91.92153535793037,90.87887504499786,90.93297576904297,10765400
2023-11-30,91.31168403641816,91.43463954950029,90.30344732822292,91.0657730102539,13744000
2023-12-01,90.8296869176795,91.43463340470706,90.3919656207082,91.27233123779297,13992200
2023-12-04,90.36246134029382,90.36246134029382,89.1771759269717,90.16082000732422,18221800
2023-12-05,89.67882962236881,90.8051063047115,89.67882962236881,90.70182037353516,10841400
2023-12-06,91.26741896353866,91.40020551014526,89.86572315693266,89.93457794189453,14731400
2023-12-07,90.36246543647697,91.17889186128475,90.17065513229771,91.02642822265625,13928800
2023-12-08,90.82969943752848,91.87728288445862,90.71658245879347,91.80351257324219,12808800
2023-12-11,91.53299518752951,92.62484065732973,91.32150781943245,92.60516357421875,37795400
2023-12-12,92.26581179296382,93.24945580992672,92.18711847050079,93.21994018554688,15055400
2023-12-13,93.44128198920066,94.26753950179975,93.2199560440456,94.04130554199219,29395000
2023-12-14,94.11506979311083,94.46918227702318,93.11667161071074,93.81014251708984,15427400
2023-12-15,93.71177220576055,94.82329486662788,93.71177220576055,94.28228759765625,18131200
2023-12-18,94.26356584035054,94.77618596576883,93.86430473205894,94.56423950195312,10138000
2023-12-19,94.54450880788609,94.93390962528017,94.49028872652104,94.9240493774414,9003600
2023-12-20,94.81562952135964,95.15080280800727,93.47492133243506,93.48970794677734,13734800
2023-12-21,94.44101662800963,94.7515430302151,93.74601571435161,94.53959655761719,11336000
2023-12-22,94.81067727412336,94.93883040382694,94.19454344083991,94.66280364990234,10215000
2023-12-26,94.72196340162688,95.25430401092905,94.72196340162688,95.05714416503906,6207600
2023-12-27,95.10642039749446,95.24936766377301,94.64802041932205,95.05220031738281,11764600
2023-12-28,95.38737215371539,95.48595205713832,95.1211981411925,95.16556549072266,9615400
2023-12-29,95.21487827294631,95.40711177071454,94.40158444111916,94.87477111816406,12190600
2024-01-02,93.58334487122836,93.7312185095135,91.80394989062255,92.39051055908203,23545400
2024-01-03,91.54763845373301,92.0504058284413,91.28639827851022,91.44905853271484,18190000
2024-01-04,90.8871419484018,91.51806244914924,90.68998211235534,90.77870178222656,12127200
2024-01-05,90.88220422556206,91.53777150416751,90.4090101485631,90.75404357910156,16350600
2024-01-08,91.21246723683737,93.09536858980589,91.11881367738923,93.03129577636719,16434600
2024-01-09,92.31657358940902,93.44533513533251,92.11941374476264,93.17916107177734,10633800
2024-01-10,93.22351919160145,94.17482625343875,93.0263518453279,93.97273254394531,9785400
2024-01-11,94.43607245805178,94.90926659826717,93.12493772567971,94.45085906982422,13296600
2024-01-12,94.60365458083123,94.97333489992279,94.28326797941803,94.75646209716797,8834600
2024-01-16,94.63816353602324,95.39231080000768,94.09103635223398,94.99305725097656,11775600
2024-01-17,94.28819471184266,94.63816205793216,93.49954787405912,94.52479553222656,14109000
2024-01-18,95.7866399749434,96.53092700642391,95.42681988911939,96.44220733642578,18918800
2024-01-19,97.07313419787117,98.68494266559298,96.86118021482442,98.66522216796875,18333200
2024-01-22,99.14826996682582,99.70525745171027,98.72436951803608,99.09898376464844,14969000
2024-01-23,99.1926375836057,99.56231794614293,98.61593712058759,99.49823760986328,13263800
2024-01-24,100.18336486816406,101.18889201066467,99.89747785677535,100.18336486816406,17651200
2024-01-25,101.10510051790548,101.61279422204503,100.13900682739668,100.60234069824219,17071400
2024-01-26,99.89748150504066,100.34110240974087,99.21726729719965,99.44400787353516,10553000
2024-01-29,99.56724156925698,100.37560897223996,99.37008172313081,100.35589599609375,7639600
2024-01-30,100.32138225177137,100.47418225058885,99.2222015160369,99.52780151367188,12251600
2024-01-31,98.58142194505416,98.98560938518838,97.38858764205888,97.43787384033203,16295200
2024-02-01,97.82728152692614,98.80323556667383,97.76320119139659,98.66522216796875,14303400
2024-02-02,97.99485640300729,100.0009918498852,97.9652831812824,99.68553161621094,12872200
2024-02-05,100.08972409549786,100.19816426956264,98.97575665057421,99.91227722167969,10086200
2024-02-06,100.02070519286114,100.1932256817796,98.81308433392776,99.45386505126953,12677200
2024-02-07,100.15380169084082,100.79458246882612,99.75454811596644,100.76993560791016,11365800
2024-02-08,100.94244091385393,101.35648859071634,100.81921413981325,101.08538818359375,9948200
2024-02-09,101.50929550199982,102.57890307099525,101.39099508324253,102.44581604003906,11612200
2024-02-12,102.44088282779872,102.75634306889583,101.51914896357981,101.6670150756836,10753200
2024-02-13,99.46372822855632,100.61220276449352,99.16305457304344,99.94184875488281,19459400
2024-02-14,100.6861351458363,101.06566819655269,99.97634772040318,100.98680877685547,11791600
2024-02-15,101.11989769372146,101.21848513956219,100.21295035284946,100.77486419677734,10796400
2024-02-16,101.04596633771298,101.24806007546832,99.71511852920564,99.84820556640625,11090400
2024-02-20,99.26165144350473,99.61654521883223,97.84207634219473,98.83281707763672,17447600
2024-02-21,97.87656537230025,98.21173858642578,97.13720473049528,98.21173858642578,15954400
2024-02-22,100.75021868037004,101.70153339303722,100.51855171765055,101.42550659179688,18551600
2024-02-23,102.22892276278894,102.35708341384911,100.8685019644842,101.18888854980469,12324000
2024-02-26,101.63251668289999,101.8838965975926,101.1839694144789,101.28748321533203,18248800
2024-02-27,101.56350491132694,101.56350491132694,100.62205058740456,101.3761978149414,9984400
2024-02-28,101.04103382533756,101.17411333327385,100.53334009047173,100.89808654785156,8329000
2024-02-29,101.4353509562368,102.26343881284826,100.86851078765177,102.02191162109375,11986800
2024-03-01,102.2831531873837,104.0329749577595,102.23386698836082,103.88510131835938,13136800
2024-03-04,103.73723520012497,104.48152223951246,103.50556825333676,103.88510131835938,20443800
2024-03-05,102.85984798219748,102.90914169968812,100.67627318257084,101.33184051513672,18042800
2024-03-06,102.39159835144686,102.90422599022747,101.45015142769493,102.13529205322266,14303200
2024-03-07,103.00772491224392,104.0625458183017,102.49510483128545,103.74708557128906,12120800
2024-03-08,103.93440130490217,104.66883566146463,102.14021959088227,102.20429992675781,14912200
2024-03-11,101.736025104661,102.15007279562592,101.18889790843855,101.92333221435547,15648400
2024-03-12,102.90422644432367,104.02312024471927,101.92826488504983,104.01326751708984,17382800
2024-03-13,103.69780987878434,103.75695633072698,102.46060810376463,102.88944244384766,12815400
2024-03-14,103.32318935070354,103.68794333158216,102.28315501394299,102.90914916992188,16023200
2024-03-15,101.430416511688,101.89375036201082,100.9424358035717,101.35648345947266,19633400
2024-03-18,102.24470403015306,102.90135401798672,101.77567047701083,101.85466766357422,14176600
2024-03-19,101.35600140663901,102.39775323003511,100.84746927581205,102.38294219970703,13390200
2024-03-20,102.46193438515064,103.56293027614598,102.1015201087737,103.52837371826172,13357400
2024-03-21,104.63430752632894,104.63430752632894,103.51356607044026,103.60243225097656,12312000
2024-03-22,103.60737897607721,104.0171608718917,103.23708813989909,103.63700103759766,11507000
2024-03-25,102.6544784717615,103.39012553874795,102.35825036578012,102.95071411132812,8777800
2024-03-26,103.32100661216475,103.4888699617042,102.44218374271074,102.52611541748047,8538400
2024-03-27,103.17289163108623,103.22720124961933,102.25950464673494,103.0494613647461,12495000
2024-03-28,102.80754033361248,103.1235215294766,102.61993144248395,102.8272933959961,8854400
2024-04-01,103.04451918888573,103.71598008909255,102.73840702833074,103.11363983154297,11654800
2024-04-02,101.96821689238116,102.26938706092061,101.29182140467208,102.12126922607422,11418200
2024-04-03,101.6077999258922,102.92109980875846,101.58311236513732,102.39281463623047,10670000
2024-04-04,103.37037707490934,103.73079887691267,100.71909736387245,100.77340698242188,16464800
2024-04-05,101.2128169099758,102.4471195552194,100.93139229073923,101.9287109375,12808800
2024-04-08,101.99290847096431,102.32863521182573,101.43500120228933,101.81023406982422,8125800
2024-04-09,102.33357648276673,102.54587294374547,101.04496408553639,102.32369995117188,9400800
2024-04-10,101.15852255981916,101.44488172076534,100.6351793646228,101.06965637207031,13836800
2024-04-11,101.5189293666083,103.25682973423774,101.03015030297752,103.0889663696289,10563600
2024-04-12,101.85959272527984,102.33850276576774,101.04495597338243,101.42018127441406,16186800
2024-04-15,102.04226191875632,102.10644806532486,99.34161473471488,99.49466705322266,17189000
2024-04-16,99.71190941937493,100.23031050980607,99.21818835528006,99.6131591796875,14914000
2024-04-17,99.97850849312537,100.1463718351275,98.10236707394478,98.17642974853516,13090400
2024-04-18,98.1468062752835,98.39860883756464,96.9520022132292,97.0556869506836,15280600
2024-04-19,96.68541070669882,97.00139193154494,94.8142033874863,95.0561294555664,21880000
2024-04-22,95.78682344328813,96.48297196996675,94.83394538073355,95.90531921386719,13293400
2024-04-23,96.30522617790162,97.47040814962608,96.16205038911536,97.32723236083984,12151600
2024-04-24,98.04805850187415,98.45291336656818,97.2334218078134,97.77157592773438,9160200
2024-04-25,96.55207770572966,97.74194712565209,96.1225428458045,97.55927276611328,11568000
2024-04-26,98.32949372467462,99.38111451960275,97.9443918786019,98.66028594970703,10104200
2024-04-29,99.16882395889088,99.31694180085293,98.50723946952499,99.08489227294922,7494800
2024-04-30,98.74421886888737,99.14413174993261,96.87301923609982,96.90264129638672,14929000
2024-05-01,96.38422332225933,98.0036277524595,95.89050227564744,95.91024780273438,20453600
2024-05-02,97.13468438134937,97.42597799966306,95.9102507242728,97.29267120361328,13340000
2024-05-03,99.92420716635529,100.33893105755293,99.56872739287569,100.00320434570312,13316400
2024-05-06,100.38336949975186,101.17825317382812,100.23030964299427,101.17825317382812,8021000
2024-05-07,101.47448572196114,101.52386083986889,100.83758888902886,100.84745788574219,10020800
2024-05-08,100.48705378092254,101.24244645297118,100.46236621947541,101.13382720947266,7176000
2024-05-09,100.9708954693577,101.18319945145498,100.60060465895192,101.10420227050781,9589600
2024-05-10,101.6324833800104,102.08670585192014,101.15850784686059,101.47942352294922,8753800
2024-05-13,102.22494947417854,102.30888115239637,101.63742019306817,101.95833587646484,6582000
2024-05-14,101.92377989506895,103.00503025433936,101.86453577683574,102.86184692382812,9825200
2024-05-15,103.50863407507116,105.21197803638054,103.43457891744325,105.17741394042969,14308600
2024-05-16,105.2415846884304,105.56744240144987,104.76760914825792,104.81204223632812,12066600
2024-05-17,105.0539698447381,105.1181559953021,104.0072835754003,104.58000183105469,7616000
2024-05-20,104.68368084988492,106.00685727262191,104.58987263854038,105.80936431884766,6276800
2024-05-21,105.40450975070998,106.15496032305623,105.21689334083074,105.98216247558594,6140400
2024-05-22,106.28333287596408,106.60918304446032,105.5921188836468,106.21914672851562,11783000
2024-05-23,107.43370196229452,107.44357095897242,105.01940636354635,105.35513305664062,9400400
2024-05-24,105.62174209597423,106.47094291660528,105.27120436435163,106.24383544921875,5906400
2024-05-28,106.84618282559093,106.93011450680612,106.02660400866242,106.69313049316406,8786400
2024-05-29,105.56744318302249,106.52525573405376,105.56744318302249,106.0167236328125,8569000
2024-05-30,104.83673324233673,104.99472760544923,103.27657280773728,103.59749603271484,10450600
2024-05-31,103.90358226843348,103.92333532711257,101.47447586824059,103.76040649414062,12081000
2024-06-03,104.5553067242659,104.64911492721627,102.77790796727277,104.02208709716797,9628000
2024-06-04,103.96779361505162,104.40720510738662,103.43457390520919,104.23934173583984,6405400
2024-06-05,105.06383858793463,106.55487823486328,104.8959752427638,106.55487823486328,8788800
2024-06-06,106.61413339245118,106.68818854252547,105.91798484740907,106.19940948486328,7057600
2024-06-07,106.31295937542522,106.90048865668692,105.92291550959915,106.4462661743164,6398600
2024-06-10,106.08584160185613,107.00416307350459,106.01672095489701,106.71780395507812,6734800
2024-06-11,106.44625919046459,108.73218248181799,106.39688407305229,108.70256042480469,12719200
2024-06-12,109.78381060090429,112.22772823874034,109.58138316672934,111.10697937011719,17821200
2024-06-13,112.13886164240179,112.44990077314527,111.30447188377013,111.98580932617188,12693600
2024-06-14,111.82782666103954,112.46966558347131,111.75377151112224,112.40547943115234,7864600
2024-06-17,112.68195684463744,114.50872328310699,112.2968550156363,114.10881042480469,11602600
2024-06-18,114.22237684143002,114.62722421654782,113.7977764039635,114.25199890136719,8677800
2024-06-20,114.76545949097469,114.83458013839306,112.58814779691795,112.96831512451172,13243000
2024-06-21,112.9930012156282,113.43734715274394,112.25735412984922,112.77082824707031,13560200
2024-06-24,111.59865970449295,112.10314078057613,109.97641423120787,110.00608825683594,13748600
2024-06-25,110.81225738389301,112.0833424914579,110.18907271728801,112.02399444580078,9126200
2024-06-26,111.85585600293128,112.42462833051573,111.02494548573021,111.89542388916016,9459600
2024-06-27,111.67779698887603,112.50375674956089,111.54425632493233,111.94982147216797,7923600
2024-06-28,112.34054862469435,113.94795720095279,111.73715157078544,111.89047241210938,12488200
2024-07-01,112.05863159834392,112.9241592452424,110.43143539596556,112.73621368408203,9281600
2024-07-02,111.75693901367006,113.30994268629017,111.75693901367006,113.300048828125,7076600
2024-07-03,113.13682080495191,114.88271299876615,113.04284803045624,114.82830810546875,6249200
2024-07-05,114.9569035911523,115.68889810834223,114.48210408752848,115.17947387695312,6671800
2024-07-08,115.55040703319571,116.30217412451546,115.35256763011033,115.96585845947266,7671000
2024-07-09,116.55937845414239,116.83634611176817,115.20915734981538,115.87190246582031,8678600
2024-07-10,116.66817428839143,117.63756852083682,116.01532310882759,117.55348205566406,8749400
2024-07-11,117.73153904979182,117.78100079073177,114.27932235200207,114.6106948852539,14106000
2024-07-12,114.92722733363125,116.86106513194059,114.52661290185299,115.63449096679688,9767600
2024-07-15,116.22305075506301,116.98471173498872,115.18441459927153,115.84221649169922,8628000
2024-07-16,116.11423803304132,116.17358608154134,114.63047644612728,115.45643615722656,7652200
2024-07-17,112.8153426345727,112.92909557675821,110.91117890773702,110.96558380126953,12440400
2024-07-18,112.18227310989252,112.20205327743788,109.57579643458563,110.97547912597656,10837200
2024-07-19,110.38693277043284,111.06451490781598,108.99714376468647,109.23948669433594,8472800
2024-07-22,110.68367662513394,111.95476947169547,110.21382025010085,111.82617950439453,10601600
2024-07-23,111.36125468385872,112.38504625359866,111.23265718315203,111.38103485107422,5530800
2024-07-24,109.92694549713524,110.27316256557526,106.51429692458218,106.771484375,14300800
2024-07-25,106.65772489108038,108.2502962523926,104.09082370499672,105.62899017333984,21158000
2024-07-26,107.05340112548284,107.82001281772153,106.06422669596246,106.96932220458984,11697800
2024-07-29,107.82001220022774,108.28492538692804,106.18292973623552,106.49452209472656,7343800
2024-07-30,106.89019990299816,106.99406655177383,103.02253132073488,103.81881713867188,10694600
2024-07-31,107.02372599688064,108.60640355843854,106.27195132508992,108.21568298339844,14614000
2024-08-01,107.91892574937543,109.17023076416751,103.07196967019102,104.17984771728516,16991400
2024-08-02,101.41017135199345,102.24602505263775,99.53568890391182,101.25190734863281,18621600
2024-08-05,94.91623447276785,99.76813385623187,94.34251149073978,97.8788070678711,31430000
2024-08-06,99.13010801186951,101.2172665814715,98.07664241685171,99.20924377441406,24575800
2024-08-07,101.61293968994306,102.10752689461233,97.46830404663974,97.60183715820312,17653600
2024-08-08,99.36753036304164,101.49920029217304,97.92827959413754,101.24696350097656,14477200
2024-08-09,101.18758284228352,102.28556691506716,100.57429960844827,101.70195770263672,9535600
2024-08-12,102.01850767438158,103.32421762936592,101.54370062402272,102.53287506103516,8580200
2024-08-13,103.80396246077004,105.71801248231543,103.67536496066305,105.68338775634766,9999600
2024-08-14,106.33624713342864,106.80116030512819,104.83270537827431,106.2620620727539,8922400
2024-08-15,107.637017638627,109.42742093568279,107.40456104464658,109.31861114501953,9518800
2024-08-16,108.7399487879507,109.71428623567547,108.4431934309616,109.5016098022461,6706400
2024-08-19,109.24441897903081,111.31178977361495,108.79928598794898,111.30684661865234,13004200
2024-08-20,111.01504591368067,111.68273410368154,110.26327125873578,110.91612243652344,7221600
2024-08-21,110.98536814668662,111.95476240972246,110.63421544986794,111.56898498535156,7538800
2024-08-22,112.19216905147991,112.45429968806916,108.77456937099436,109.00208282470703,9083600
2024-08-23,110.08522084413003,111.25244694820756,109.3532338948345,110.76775360107422,10681000
2024-08-26,110.66882542605845,111.0842843956285,108.81907419034073,109.3779525756836,6268800
2024-08-27,108.70037579708418,110.27316704035205,108.1662207076801,110.04071044921875,7656000
2024-08-28,109.89727543446452,110.10995185693758,107.61228496249029,108.52232360839844,9002200
2024-08-29,108.5519996401404,110.08027986731518,107.26607741153106,107.54304504394531,13314800
2024-08-30,108.71521700919116,109.39279909426838,107.54304769779722,108.97240447998047,10048400
2024-09-03,107.82001721359175,107.89915298241226,103.37367525476958,103.9671859741211,14765800
2024-09-04,102.9137043026126,104.88215922295703,102.58727494311984,103.7000961303711,12330000
2024-09-05,102.95327200250553,104.82775414513785,102.85929922825927,103.54183197021484,8874800
2024-09-06,103.45775792243779,103.70505154884782,100.39131846431384,100.85623168945312,12441000
2024-09-09,102.10752613863706,102.62190105389384,101.16286277348031,102.50814056396484,10922000
2024-09-10,103.215406835875,104.26392931395591,102.23117556375057,104.04136657714844,10123000
2024-09-11,104.3974696159441,107.75571346487524,102.74555013907492,107.59249877929688,12768800
2024-09-12,107.51337085637206,108.94272760112632,106.75665302366698,108.48275756835938,10604200
2024-09-13,108.61630138773523,109.29883417700496,108.1761190569111,109.02680969238281,8047400
2024-09-16,108.24041061702763,108.95756054023548,107.60733961133228,108.6113510131836,6897800
2024-09-17,109.69945618361355,109.86761404140366,107.84969710751432,108.39868927001953,6990000
2024-09-18,108.67071441534085,109.43237548246775,107.30565628147072,107.40951538085938,12741600
2024-09-19,110.4264854960904,111.28706238820654,109.82308851250463,110.5995864868164,13934000
2024-09-20,110.16435246944265,110.55507302558765,109.07625462336486,110.06048583984375,14492800
2024-09-23,110.15910853498879,110.3027931552309,109.70327181790078,110.04019165039062,7490600
2024-09-24,110.50096803079484,111.01625931705456,109.31182208038723,110.79329681396484,7025800
2024-09-25,110.57528281233346,111.59596128391627,110.52573979120606,111.11039733886719,6111600
2024-09-26,113.2806003255123,113.40446923806336,111.39779134266446,112.58197784423828,9244800
2024-09-27,112.74051694255037,112.77520386421281,111.11535754701566,111.53156280517578,6093800
2024-09-30,111.04598662039231,111.92793256424602,110.49105637986166,111.85856628417969,5500400
2024-10-01,111.52660143391964,111.59101568149077,108.48438154021146,109.13345336914062,11295400
2024-10-02,109.15823342291837,110.44151347352422,108.53888889343392,109.94108581542969,4532400
2024-10-03,109.61902647561148,111.20454691261072,109.60416281216757,110.39691925048828,5784800
2024-10-04,111.82389669348501,111.90317460916026,110.45142707474503,111.62570190429688,5009200
2024-10-07,111.12526528539527,111.86352663997772,110.58023910948104,110.85771179199219,4430400
2024-10-08,111.65543407723865,113.11708564529411,111.4027366722147,112.92880249023438,7864800
2024-10-09,113.01799355478256,114.35081664085259,112.66620253301785,114.19226837158203,7579800
2024-10-10,113.42921969761798,114.45980980033242,113.11211563219486,114.16252899169922,5692200
2024-10-11,113.89002508100619,114.61837483933925,113.72156518651826,114.36072540283203,8849000
2024-10-14,115.08906755709755,116.08993034941992,115.03456494067511,115.85210418701172,9810200
2024-10-15,115.94130056826113,116.22372531400197,112.88421675539229,113.30536651611328,14179400
2024-10-16,113.662102302943,113.83056975679756,112.43332490279361,113.65715026855469,5758800
2024-10-17,115.24267158256532,115.30708583188809,114.00398254394531,114.00398254394531,6051200
2024-10-18,114.59854627471589,114.83142040763735,114.16748492926266,114.41027069091797,4537000
2024-10-21,114.0535311892405,114.96025245732724,113.84543234153567,114.94538879394531,6322400
2024-10-22,114.33595345621404,115.21789947123605,114.00894528686068,114.82647705078125,6169200
2024-10-23,114.40036134352299,114.57378082821472,112.21531212612413,113.18148803710938,6083600
2024-10-24,113.64229445695956,113.79589069754597,112.83962632983909,113.51347351074219,4832800
2024-10-25,114.15757573878116,115.3863606758674,113.93957282448298,114.10307312011719,8314800
2024-10-28,114.92061619081609,114.92061619081609,114.04362222897039,114.06839752197266,5899200
2024-10-29,114.28640321244514,115.93633786049793,113.86029389588775,115.6043701171875,7451600
2024-10-30,114.54901145579356,114.85620392532627,113.69184073768446,113.76615905761719,8341200
2024-10-31,112.51755411809945,112.51755411809945,110.07486299720266,110.114501953125,12110200
2024-11-01,110.23341386871694,111.76939131552919,110.0847696705806,110.94194793701172,11565800
2024-11-04,111.04598737610637,111.65542779836252,110.38700393081282,110.85771179199219,6311800
2024-11-05,111.19957619882737,112.50763893395853,111.19957619882737,112.41844940185547,7273000
2024-11-06,114.58864204126725,115.83228305288122,114.24676267383856,115.61923217773438,10967800
2024-11-07,116.42189719770717,117.76959137504555,116.36739458169872,117.63581085205078,10463000
2024-11-08,117.48717289680869,117.89346652139115,117.08088683258396,117.50699615478516,7236400
2024-11-11,117.49214126057576,117.56645958263996,116.15931057559692,116.8579330444336,7267200
2024-11-12,116.77864673444135,117.15520547310051,116.08497635014363,117.00656127929688,7530800
2024-11-13,116.7588290317239,117.46241107851327,116.23858566919495,116.60028076171875,6329600
2024-11-14,116.78856072687829,116.99169998348445,116.01561241552896,116.20389556884766,6602000
2024-11-15,114.7670164313004,114.91565306402963,112.94366227945889,113.32022857666016,11229800
2024-11-18,113.3202348907381,114.16749398593386,112.82971129432708,113.68688201904297,6166800
2024-11-19,112.97338745526017,114.71251162866044,112.97338745526017,114.61837005615234,6906800
2024-11-20,114.7174666986629,114.75710565447095,112.99321370298091,114.51927947998047,8874400
2024-11-21,115.62913690863354,116.22371366949422,113.86029297011,115.68363952636719,10591800
2024-11-22,115.47554196990592,116.01065652442391,115.0593442809556,115.74310302734375,7090800
2024-11-25,116.6151455395151,116.81829236397392,115.21294858782534,115.73815155029297,11137200
2024-11-26,116.26335321340692,116.67955848725497,115.82238020641822,116.31785583496094,6229400
2024-11-27,115.53005298083256,115.59941926736334,113.72652197067411,114.74224853515625,6369400
2024-11-29,115.00979435408452,116.05029614276378,114.89583708248786,115.80751037597656,4168400
2024-12-02,115.89173660975861,117.34348400898259,115.86200928423823,116.90746307373047,9398200
2024-12-03,116.41199561723987,117.3583558676355,116.18408106542859,117.32862854003906,5576000
2024-12-04,118.79523043848636,119.53349182474939,118.44839902091098,119.47403717041016,10840000
2024-12-05,119.2857503004247,119.42448286313136,118.70604475760948,118.86955261230469,5638000
2024-12-06,119.07765531220149,119.84564402656859,118.94883437419043,119.3303451538086,6654200
2024-12-09,118.88441984100379,119.31052917077061,118.25021166093568,118.55245208740234,8032400
2024-12-10,118.15111163395434,118.47316774090172,116.53585638401083,116.90746307373047,11234400
2024-12-11,117.83401620866024,118.97856368733481,117.42772256911172,118.60199737548828,8689600
2024-12-12,117.84392299506283,118.37408555250019,117.55654622005355,117.93806457519531,7218200
2024-12-13,119.00333324889415,119.46908155100375,117.50204269400953,118.44345092773438,8677000
2024-12-16,118.59704196805926,119.73167778511116,118.34435212942093,119.62763214111328,9442600
2024-12-17,118.78037455767677,119.36999178636695,118.32453787037336,118.90424346923828,8145000
2024-12-18,119.30557010698732,119.632585827641,114.80169857743518,115.06925964355469,16927200
2024-12-19,116.2385843617435,116.61514311408357,115.04448629395998,115.19313049316406,13383400
2024-12-20,114.41027643388111,117.85383045688724,114.05353338513075,116.91242980957031,14924800
2024-12-23,117.24791436677086,118.2007853970221,116.62259488300323,118.15116119384766,7973400
2024-12-24,118.57300140663776,119.3769846846436,118.39433761455359,119.37202453613281,4653400
2024-12-26,118.98987999370381,119.88816666730192,118.60774409767268,119.45143127441406,7150800
2024-12-27,118.64743918405965,118.8012870752783,116.70198580003454,117.8633041381836,8726400
2024-12-30,116.146149525644,117.29257230581639,115.42653424879616,116.36451721191406,7950400
2024-12-31,116.68214170053795,116.76154950933547,115.01957572778764,115.39675903320312,9381200
2025-01-02,116.3099289062225,116.63748044581058,114.03693144089986,115.1238021850586,12766600
2025-01-03,115.82853238539688,117.12384298573369,115.6002368170606,116.99977111816406,9117600
2025-01-06,118.33478429972423,119.63505503401473,118.02212077367135,118.48863220214844,8975400
2025-01-07,119.10899266102878,119.10899266102878,115.7044603178912,116.11141967773438,10006800
2025-01-08,116.37940446816062,116.39925263371653,114.95506194123179,116.07170867919922,10023800
2025-01-10,114.85084034490566,114.87069608356961,112.87065070055117,113.54064178466797,11665800
2025-01-13,111.71429771852085,112.81605636170391,111.39170636213241,112.73664855957031,10656000
2025-01-14,113.61011907201082,113.92278258033154,112.13614477956357,113.034423828125,7220200
2025-01-15,114.5778807643784,115.6200874348942,114.20070502986327,115.28260803222656,10465400
2025-01-16,116.22059851396958,116.29504617967,114.3694483326246,114.3942642211914,5368400
2025-01-17,116.45881930269766,116.59777918820957,115.67468419288286,116.18585968017578,6742600
2025-01-21,116.57294724999566,117.44145020123916,115.76399636355912,117.15360260009766,6744200
2025-01-22,118.73677327717563,120.07674788738461,118.56803736040577,119.798828125,10243800
2025-01-23,118.87573502150194,120.0370458637012,118.76159102575048,120.01223754882812,7604400
2025-01-24,120.38942675869929,120.38942675869929,118.37946080069884,118.76160430908203,6607600
2025-01-27,113.4413873738749,114.63247423678975,111.89793308589813,112.94013977050781,20705600
2025-01-28,113.70442452885644,116.2106778104216,112.50340973933275,115.95260620117188,11260600
2025-01-29,115.72431407223648,115.77890599941851,113.89301958275831,115.0096664428711,9050000
2025-01-30,114.80618095199198,115.62009209710423,114.01708569484418,115.22306060791016,8840200
2025-01-31,116.2950372495844,116.98983663962674,114.24040754160725,114.54810333251953,10741800
2025-02-03,112.01207900360906,113.69449320205747,111.41653556192519,113.00465393066406,13752800
2025-02-04,113.39175814131235,114.81114059735772,113.35205423529236,114.63247680664062,8371200
2025-02-05,114.73670064907289,116.25037893720295,114.37441291871578,116.2255630493164,5398000
2025-02-06,116.22555870909912,116.78139822782131,115.70941552221811,116.54318237304688,6808000
2025-02-07,117.01465326505755,117.57546050161156,115.15853549316097,115.54564666748047,8552800
2025-02-10,116.45881736995155,117.52583238158394,116.42407361277726,117.23302459716797,6054200
2025-02-11,116.58288565109065,117.75908447376038,116.5034778423441,117.28761291503906,6456200
2025-02-12,115.63497353555876,117.1734676288639,115.50594152732972,117.03450775146484,8555600
2025-02-13,117.24294971153124,118.76654824257,117.07917394458487,118.69210815429688,7829600
2025-02-14,118.59285334975496,119.19335692840761,118.37448565833743,119.09410095214844,4557000
2025-02-18,119.7095052805661,120.19586488611901,119.15365815861689,120.18097686767578,6024000
2025-02-19,120.0469826674544,120.6673420403634,119.20825558364206,120.19090270996094,5604200
2025-02-20,120.07675350215452,120.23556912965509,118.5432270162384,119.80876159667969,5987400
2025-02-21,119.84349449225402,119.89312626767193,116.50348198531228,116.56303405761719,9057600
2025-02-24,117.01466516961398,117.34221673434504,114.75159540010154,114.89551544189453,7447600
2025-02-25,114.65233312131295,114.75654924898582,112.63243948910538,113.40664672851562,10433600
2025-02-26,114.51833078458712,115.72430567104104,113.76397172903927,114.64240264892578,7630600
2025-02-27,115.26771897320987,115.38683068591271,110.4189960995592,110.46862030029297,10100000
2025-02-28,109.97233766113467,112.04185548351099,109.03435465426273,111.9277114868164,14172200
2025-03-03,112.50340565496354,112.73169364610179,107.7191948376932,108.52317810058594,12516200
2025-03-04,107.71918935973989,110.35447442986964,106.33454317434423,108.43880462646484,17721000
2025-03-05,108.776283287604,110.31973761154241,107.31720449699854,109.96241760253906,11931000
2025-03-06,107.7043184841844,109.40658102347992,106.39411974921539,106.9102554321289,16432000
2025-03-07,106.78617753462399,108.73162357248528,105.52561065123922,108.45866394042969,11263400
2025-03-10,106.31470147011248,106.51321342722329,102.77120926918955,103.84815216064453,21561800
2025-03-11,103.53052374382249,105.16827381958633,102.37913324162643,103.42630004882812,14832800
2025-03-12,105.27249825791725,105.96730527636059,103.79852383056658,105.05413055419922,10981600
2025-03-13,104.75140125466162,104.98464940158992,102.65706749891388,103.0590591430664,12383000
2025-03-14,104.40896091215502,106.28492695282245,104.37421715415392,106.17574310302734,10040800
2025-03-17,106.09136788686381,107.67452602789035,105.78366452541574,106.91519927978516,10148800
2025-03-18,106.15588710819266,106.26507095772529,104.90028041131318,105.28738403320312,11486600
2025-03-19,105.82834346798532,107.90778161873459,105.38664791992818,106.65714263916016,8838600
2025-03-20,105.44619611775637,107.06409049407144,105.28738049731668,105.89781951904297,7145200
2025-03-21,104.5776948385524,106.3295889776148,104.19059122312333,106.1856689453125,10425400
2025-03-24,107.95305999271754,108.45518764259894,107.66968342549058,108.19667053222656,8200200
2025-03-25,108.1270771949118,108.69880681778292,108.07238941990347,108.55463409423828,7481800
2025-03-26,108.22153426997971,108.48005899474157,105.71585701672808,106.13346862792969,7873000
2025-03-27,105.40762386742311,106.00421298360774,104.59725249619737,105.15406799316406,6577800
2025-03-28,104.60718709390041,105.02976753102259,102.25562045927593,102.6036376953125,10667600
2025-03-31,100.81386471686011,102.88701608190749,99.7946876206318,102.65335083007812,14219000
2025-04-01,102.24568700658106,103.4935529414462,101.41045622573917,103.40406799316406,9480200
2025-04-02,101.92750931581477,105.02977567758698,101.8479620793483,104.16969299316406,9292000
2025-04-03,99.17821950191886,99.77977744879703,96.98077834433285,97.06031799316406,19451400
2025-04-04,94.03262231574539,94.77836057274433,90.63205768448024,90.66685485839844,33804600
2025-04-07,86.96799128477433,95.36003483934215,85.73503949920695,91.2087631225586,44557800
2025-04-08,94.60434283918818,95.8720992712709,87.71869814727881,89.3543472290039,25811400
2025-04-09,89.53830173033865,101.90760735225567,89.42394974590117,101.35079193115234,36988800
2025-04-10,97.86571845120294,98.53687831823507,93.331624775544,96.63275909423828,19747600
2025-04-11,96.15051552591677,99.03403828226647,95.4296367333398,98.61145782470703,14423200
2025-04-14,101.66897412394229,101.73360719517285,98.43744193907371,99.51130676269531,11904400
2025-04-15,99.66543126226082,100.62992060627856,99.40690654655545,99.87423706054688,7200000
2025-04-16,97.19455638323505,98.22864771441498,94.72864511872257,96.4040756225586,13222400
2025-04-17,97.09511828539584,97.09511828539584,95.47437569011272,95.88204956054688,7480800
2025-04-21,94.36571713261205,94.60435124900431,92.06884574548724,93.40620422363281,8973400
2025-04-22,94.64910568789244,96.23504365657328,94.09725905280354,95.68319702148438,9312800
2025-04-23,99.3522161843365,100.401221591814,98.0546313683197,98.45732879638672,13413800
2025-04-24,99.42679479830586,102.27054384573688,99.2677003351571,102.13133239746094,9317000
2025-04-25,101.82309708673787,103.8365918323874,101.72366683957873,103.6427001953125,6518400
2025-04-28,103.5084605012891,104.02053345770575,101.92749916075017,103.47366333007812,5574400
2025-04-29,102.97651382842449,104.38844312532635,102.97651382842449,103.95591735839844,9144400
2025-04-30,101.91259407623244,104.77622628427233,101.32097383860672,104.38844299316406,10203800
2025-05-01,106.6704001149404,107.65974894325016,105.82523159924982,105.91969299316406,11532800
2025-05-02,107.13275972949424,108.19170288602062,106.84440669582642,107.6895751953125,8125400
2025-05-05,106.7648575247973,107.88346487953906,106.71016975067937,107.11784362792969,6757000
2025-05-06,105.52692479931008,107.00846349427711,105.20377461175975,106.22792053222656,7958200
2025-05-07,106.2279276229533,107.75917774880926,105.49710352683928,107.2918472290039,8169400
2025-05-08,108.35576788030092,109.34511670488023,107.39127851498033,108.31599426269531,8704400
2025-05-09,108.79823477948996,108.99710285990332,107.62493965619666,108.1817626953125,7330000
2025-05-12,112.77053821069337,113.24283758153048,111.6320402429057,113.20306396484375,13478200
2025-05-13,113.61073932263517,116.02693156894803,113.48147317021316,115.64908599853516,12757200
2025-05-14,116.19098974070226,116.85718073071429,115.71868279863858,116.39979553222656,10248000
2025-05-15,115.7684105426132,117.21514462211405,115.6292066709817,116.55889129638672,9536400
2025-05-16,116.93672812897641,116.93672812897641,115.76840188015937,116.77763366699219,8111600
2025-05-19,115.05249487456062,116.87209800267186,115.0127212580616,116.60860443115234,11863000
2025-05-20,115.88274378515901,116.19098740209776,115.29112359472711,116.17109680175781,10273200
2025-05-21,115.08232673262911,116.68815525578202,113.52622471418265,113.98857879638672,18643600
2025-05-22,114.04326155784854,115.04254805631335,113.76485383206978,114.01840209960938,11372000
2025-05-23,112.03474197800058,113.4963825216083,111.91045227426906,112.76058959960938,12004000
2025-05-27,114.51556138605883,115.59937156415388,114.13275455457662,115.44027709960938,14208400
2025-05-28,115.57948480078791,116.04184646593632,114.79397292461073,114.9630126953125,10789200
2025-05-29,116.7030704451357,116.82238371331752,114.5652858863882,115.15690612792969,14011800
2025-05-30,115.10220974326987,115.1568975157773,113.06385558912874,114.79894256591797,13494000
2025-06-02,114.49568062699899,115.88275043163439,114.35647676080052,115.81314849853516,12878800
2025-06-03,115.9672619414851,117.64269229911098,115.882745853635,117.5531997680664,14312400
2025-06-04,117.70235916791917,118.09511132633374,117.14554367668572,117.72721862792969,10899200
2025-06-05,118.07521677198912,119.10433914473326,116.88700752559897,117.39411163330078,15885200
2025-06-06,118.52763655791439,119.04965483815332,118.16470515595269,118.50277709960938,9026000
2025-06-09,118.96513654382461,119.8202503631134,118.87565159312884,119.08445739746094,11100600
2025-06-10,119.06457445133945,119.92962598607359,118.61712693947241,119.75064849853516,9831600
2025-06-11,120.03899104303679,120.52620454416386,118.8706724117393,119.48714447021484,9599600
2025-06-12,119.46229604464402,120.87423293595171,119.44241302861634,120.5958251953125,11210400
2025-06-13,119.19878603109962,120.10858750630021,118.46796201964406,118.90546417236328,13193800
2025-06-16,119.62138312025162,121.18743035753175,119.62138312025162,120.82947540283203,13866200
2025-06-17,120.32237487710024,121.1725121767547,119.69098107712934,119.974365234375,10525400
2025-06-18,120.26769469882291,120.87422907988413,119.50704229382744,120.11854553222656,11066000
2025-06-20,120.54609882961559,120.95376511435659,119.0247940650692,119.58657836914062,11490600
2025-06-23,119.70510860541036,121.05463774618897,118.89339420504022,120.95006561279297,12277000
2025-06-24,122.18007447444876,123.27065034734018,122.03565521732499,123.12126159667969,11329400
2025-06-25,123.75868569956015,124.35626353073995,123.64912887733882,124.17201232910156,9228600
2025-06-26,124.72974885428621,125.22773163963535,124.23674316128944,125.0285415649414,11288400
2025-06-27,125.36717141290227,125.84523825006184,124.3114502957187,124.879150390625,12196600
2025-06-30,125.97471421439921,126.44779637229092,125.36717456788908,126.10418701171875,13365200
2025-07-01,125.70081037700716,125.9647406382373,124.12220590184447,124.9787368774414,15144800
2025-07-02,124.66501029997676,126.38304941230058,124.5753770447701,126.29839324951172,11950200
2025-07-03,126.98562021195798,128.3451187934652,126.93581889007596,127.96166229248047,7112800
2025-07-07,127.46865370609315,127.80230885783362,126.37807019440102,126.94577026367188,11560800
2025-07-08,127.61307473501653,127.8720203150303,127.10014547016324,127.62801361083984,15715200
2025-07-09,128.08118106548395,128.87794138040127,127.44375609659834,128.3948974609375,12933600
2025-07-10,128.7136157956504,128.8281573114286,127.29934645773922,127.97162628173828,9988600
2025-07-11,127.36408080143167,128.15587924459794,127.20473025344707,127.40890502929688,9239000
2025-07-14,127.09517704405467,127.61805293075314,126.08924961121151,127.30432891845703,8125200
2025-07-15,128.78831697179385,129.09209440043819,128.3899367869681,128.43475341796875,15657000
2025-07-16,128.47956633919634,128.90782426565684,126.8909999427124,128.8331298828125,17782600
2025-07-17,128.98748315299986,130.20754693835661,128.73352229107442,130.0033721923828,11955000
2025-07-18,130.5013783450137,130.54619497574768,129.5701528906715,129.9187469482422,10281000
2025-07-21,130.063134956296,130.97445192698046,129.9137462056402,130.08804321289062,9246600
2025-07-22,129.98845705697423,130.07809031872873,127.95669380438962,128.8829345703125,13448800
2025-07-23,129.2165844821458,129.78926167186142,128.44968670265322,129.6199493408203,10091800
2025-07-24,129.93865682323255,130.42170077859598,129.4357044965768,130.16773986816406,12159600
2025-07-25,130.12786708722126,130.79516212753174,129.85895215546935,130.46649169921875,8002000
2025-07-28,130.96449426225658,131.54215614518654,130.6955944870188,131.50729370117188,11517600
2025-07-29,132.3638143489234,133.09584962960744,131.28818493796916,131.51226806640625,13739000
2025-07-30,131.65171784764425,132.25427281448682,130.77029371281355,131.80609130859375,13934600
2025-07-31,133.46437542671632,133.46437542671632,130.20257896017696,130.83999633789062,16414400
2025-08-01,129.41576407701504,129.46058070243222,127.37403169038467,128.0164337158203,19438000
2025-08-04,129.22154487923459,130.64079882147297,129.22154487923459,130.61590576171875,12377000
2025-08-05,131.09895154440267,131.21347785759264,129.23648561282468,129.5352783203125,11176000
2025-08-06,129.65977924970502,131.16369703245658,129.5751306841237,130.99436950683594,10167000
2025-08-07,132.45348192248872,132.66761089743383,130.02332321947068,131.11390686035156,10318000
2025-08-08,131.60690011714425,132.57298801147024,131.2632907528103,132.42359924316406,11015800
2025-08-11,132.33893611829154,132.9365215888747,131.22345945024807,131.5272216796875,9425400
2025-08-12,132.18457303608648,133.59884255046003,131.45253761590124,133.56398010253906,11153800
2025-08-13,134.33585070083245,134.4802547769652,133.12574089550472,133.61376953125,13990200
2025-08-14,132.93650995038223,133.78307156282443,132.62774785936725,133.32493591308594,15484400
2025-08-15,133.14566393529418,133.14566393529418,131.7861805651322,132.3140411376953,13373200
2025-08-18,132.14970361597136,132.71741134736862,132.02022321465685,132.59788513183594,12233800
2025-08-19,132.54808792755674,132.57796567963524,130.03825037236078,130.28225708007812,17367000
2025-08-20,129.95357141715255,129.95357141715255,127.40390222300931,129.40081787109375,23064200
2025-08-21,129.0871127228289,129.6050191329779,128.37500090714292,128.9327392578125,15148600
2025-08-22,128.79328979799854,131.5321951087337,128.434741585795,130.68064880371094,13756000
2025-08-25,130.67566408649998,131.20352462141184,130.0282773493919,130.38682556152344,10691800
2025-08-26,130.49639214087162,131.15871780313202,130.30717143459827,130.9844207763672,11081000
2025-08-27,131.11388176866836,131.8409323243742,130.51131170253814,131.69154357910156,11538600
2025-08-28,131.85090626022006,133.01618423959312,131.19358048532249,132.7323455810547,12380600
2025-08-29,132.1496883705656,132.1745966279919,130.21751274568564,130.69558715820312,17481200
2025-09-02,128.38493469378074,129.4954417243744,127.62302167558232,129.37591552734375,18226000
2025-09-03,130.03823981638863,130.40674219359582,129.17672417544924,130.14779663085938,15636600
2025-09-04,129.61495962537558,130.8449777212629,129.08709908517085,130.7902069091797,24397400
2025-09-05,132.03018042290867,132.07998174168586,129.570144208159,130.89974975585938,38561800
2025-09-08,131.58695981713586,132.35884221451576,131.55708206727368,131.88076782226562,20556000
2025-09-09,132.17459749946434,132.27418493814076,131.19854029872698,132.13475036621094,19355000
2025-09-10,134.80891369581124,135.4363768597566,133.88764251625472,134.53004455566406,25957200
2025-09-11,135.3766259956991,135.56586188954515,134.76410168623363,134.98321533203125,23429200
2025-09-12,135.2521334340428,135.38159862975976,134.60474666654116,134.89358520507812,15612200
2025-09-15,135.10770758041207,136.13853558810263,134.94337994887502,136.10865783691406,16268000
2025-09-16,136.42239568418108,136.51701363303115,135.4712467017397,135.6355743408203,16081400
2025-09-17,135.5459369939434,135.7102646280665,133.7681347841042,135.16746520996094,18948600
2025-09-18,136.92037462573663,137.90637082685248,136.25804900247783,137.5030059814453,20882600
2025-09-19,138.0557772362482,139.0268345787636,137.60758055807136,138.89736938476562,15670800
2025-09-22,138.6919259529138,141.05540832419084,138.63708475007527,140.9407196044922,15771200
2025-09-23,140.7462612949537,140.97563875371628,139.1058031339242,139.72409057617188,16456400
2025-09-24,140.09804014158672,140.09804014158672,137.93401914817633,138.8614501953125,13471000
2025-09-25,137.5999469265506,138.96119268122297,136.74730617879965,138.6171417236328,21349600
2025-09-26,138.76671965095085,139.16063592505643,137.8093723929033,139.03598022460938,16534000
2025-09-29,139.83377182307547,140.57173900591735,139.45481364583782,139.77891540527344,16107400
2025-09-30,139.77891683939,140.68143806813828,139.4847312260065,140.54180908203125,18215200
2025-10-01,139.8238079609821,142.01774516999686,139.78390961682632,141.9180145263672,17411200
2025-10-02,143.23936181385457,143.2692779635814,142.042670174502,142.68589782714844,17607800
2025-10-03,142.81554507198967,143.5435300789104,141.479224440674,141.96788024902344,17458000
2025-10-06,143.88258901616433,144.3213794997975,143.32912503119044,143.40391540527344,17945600
2025-10-07,144.14187826719717,144.3513065472,141.69365360908057,142.44656372070312,15588400
2025-10-08,142.77564424714328,144.9496474692071,142.70085387388914,144.9446563720703,14037800
2025-10-09,144.87982953314557,145.0094763215446,143.94740739629825,144.70033264160156,11989400
2025-10-10,145.0044859905778,145.26875544903098,138.75674331423315,138.8115997314453,44574600
2025-10-13,141.97288074325814,142.66595854900794,141.16509899433444,142.19227600097656,22030400
2025-10-14,140.32741122484916,141.79835457441357,138.73680327241536,140.3673095703125,26956800
2025-10-15,142.33685763260797,142.8953127237461,140.01327360095402,141.75845336914062,20937600
2025-10-16,142.7806385433893,143.41388400680867,140.89584501135727,141.86317443847656,23166200
2025-10-17,141.02050265365082,142.5363049956705,140.12297249183274,142.11248779296875,25511600
2025-10-20,142.92524561097,144.31141637577593,142.8404730402391,143.69810485839844,13805200
2025-10-21,143.60836460561308,144.28648434313337,143.07982562879255,143.7729034423828,12503800
2025-10-22,143.7080765583527,144.02221136497153,140.5617678281963,142.35182189941406,20723200
2025-10-23,141.79335057090788,144.37621279281393,141.79335057090788,144.1468505859375,11923400
2025-10-24,145.8471752008232,146.87932809272857,145.63277103973007,146.38568115234375,14359600
2025-10-27,148.44002272541883,149.21787312365197,148.20067828874662,149.08822631835938,15167000
2025-10-28,149.81122262851326,151.15251914456422,149.29764176593034,150.5641326904297,15055200
2025-10-29,151.93036731857322,152.5735797494085,150.51925632824725,151.64614868164062,21506200
2025-10-30,150.78353252137396,151.56138287639087,149.73144571152486,149.78131103515625,19218600
2025-10-31,151.29212477347698,151.40182238952056,149.0582893271163,149.92588806152344,16303800
2025-11-03,151.36192434265445,151.69101719142742,149.71647531554868,150.53919982910156,13983600
2025-11-04,147.81673363140843,148.789038951385,146.32086524674284,146.565185546875,16722600
2025-11-05,146.30591922516322,148.3303267218532,146.08153286227298,147.13861083984375,14447000
2025-11-06,146.90423877196386,147.06380171115646,143.4388196337886,144.1817626953125,24797400
2025-11-07,142.9501599223008,143.71804323146253,140.4121719062935,143.68313598632812,25547000
2025-11-10,146.25105843748716,147.63722927145565,145.49315722745953,147.35800170898438,18286400
2025-11-11,146.38567437745775,146.64994385179233,145.1291504042225,146.10147094726562,14871600
2025-11-12,147.32308972133688,147.32308972133688,145.6726494539403,146.5552215576172,13179200
2025-11-13,145.73746387560448,145.93690994198883,142.12244876163504,142.90029907226562,22385800
2025-11-14,140.26259228257777,144.97957508568928,139.75899358499476,143.67816162109375,27429600
2025-11-17,142.331888400583,143.88758914621064,140.28753181900385,141.42938232421875,24675400
2025-11-18,140.20774914135697,140.93075830245866,137.8542488698203,139.13072204589844,36747600
2025-11-19,139.14067532355452,141.66869637299655,138.7816663270849,140.09803771972656,27668800
2025-11-20,143.32414237260866,143.85767243374664,135.38606050609613,135.7001953125,56551800
2025-11-21,135.92457815982038,138.03873395991354,133.3716318615735,136.2237548828125,44959000
2025-11-24,137.1412124975914,139.9634192342368,137.05643993034303,139.4697723388672,20124800
2025-11-25,138.2431750295127,140.20275903435572,136.27859992717174,139.84375,21303400
2025-11-26,141.49418492808203,142.10250534608906,140.40219979070247,141.49917602539062,13358800
2025-11-28,141.79835617437513,142.7407453661256,141.41440687456972,142.7158203125,6792200
2025-12-01,141.32964549652863,143.20944794586072,140.89584610181814,142.7806396484375,12846600
2025-12-02,143.66819149377608,145.11419458748495,143.24935016284553,144.25157165527344,15719000
2025-12-03,143.55350696233901,144.69535748184774,142.8354888835595,144.5956268310547,11623200
2025-12-04,144.7900890701279,145.39341838898218,144.0969960837934,145.13414001464844,9995200
2025-12-05,145.8072723704483,146.90423329881978,145.28870044577224,146.19619750976562,6628000
2025-12-08,147.02391211884353,147.97130761621398,146.5153223387502,147.22337341308594,8272800
2025-12-09,146.9341545472469,147.8416516427423,146.55521158857755,147.61228942871094,6978200
2025-12-10,147.28319907259763,148.80898356082943,146.41560030545867,148.32032775878906,8961100
2025-12-11,146.65492661303273,147.72198664440654,144.71030085424232,147.5624237060547,9769300
2025-12-12,146.53526810900132,146.674881881673,142.86539645815157,143.29421997070312,14873200
2025-12-15,144.02220631909375,144.23163458842245,141.62882298917785,141.90805053710938,10790300
2025-12-16,141.51912433859943,142.57620222192057,140.91080392428591,142.16732788085938,10790900
2025-12-17,142.32688727384635,142.44655187145904,138.93625846290362,139.0060577392578,18178700
2025-12-18,141.46927240518974,142.02772754985412,140.40221222632206,141.150146484375,12319500
2025-12-19,142.19724777798768,144.22165514752476,142.17731382186918,144.20172119140625,14265900
2025-12-22,145.8286716094758,145.8286716094758,144.47035991947462,144.979736328125,8864500
2025-12-23,144.56026419051742,145.79871457791484,144.1807312060748,145.7687530517578,7546100
2025-12-24,145.608955459036,146.31808050695474,145.49909144428355,146.1183319091797,3676300
2025-12-26,146.427940204449,146.79747586142955,146.0584045474684,146.34803771972656,5052900
2025-12-29,145.16951472567268,146.19823448267135,144.859886873121,145.68885803222656,9822300
2025-12-30,145.6688871915552,146.07836646460183,145.19946962601938,145.22943115234375,6387400
2025-12-31,145.52905867973948,145.6189432568747,143.72129360270367,143.7912139892578,9528400
2026-01-02,145.44915399889257,146.3380481411956,143.23190969070475,144.1208038330078,15299500
2026-01-05,145.828672392612,146.20820536739518,144.07086353016348,144.44039916992188,17476300
2026-01-06,145.02968127867382,146.58774159309948,144.45039970846727,146.46788024902344,14985700
2026-01-07,146.34803771972656,147.19698828504164,145.858640715742,146.34803771972656,13957100
2026-01-08,145.7487710582734,145.7487710582734,143.32179604318796,144.06088256835938,16870100
2026-01-09,144.39048130335047,146.39797981310886,143.85114333725124,145.968505859375,15652600
2026-01-12,145.00970779061413,147.107090899893,144.86988224999556,146.6077117919922,12867200
2026-01-13,146.66764659727207,147.33681275715918,145.66888840523026,146.298095703125,16552200
2026-01-14,145.31931906149694,145.74877777521488,143.1420334862146,144.5203094482422,22104200
2026-01-15,146.7475336890676,147.386753561557,145.1295502963904,145.2793731689453,17370900
2026-01-16,146.53780331639587,146.76751343366223,144.83991743602937,145.4391632080078,14156700
2026-01-20,142.91231192720883,143.92106749621226,141.43415400926787,141.6638641357422,20029200
2026-01-21,142.60268900478945,144.85987696224998,141.783715237507,143.63140869140625,27892800
2026-01-22,145.42917769769267,145.51906227540283,143.98098139961482,144.70008850097656,12971600
2026-01-23,144.35051841468595,145.64890709556093,143.57148825412904,144.90982055664062,14654500
2026-01-26,145.0896136116596,146.527827913847,144.710080604182,145.8986053466797,10195600
2026-01-27,147.23692737940604,148.43543413370244,146.8474123032637,147.86614990234375,12436200
2026-01-28,148.81496762197955,149.71384388080708,148.42545254450894,149.044677734375,19497400
2026-01-29,147.6564034507258,147.74628802801092,143.0920865615569,146.68760681152344,25581000
2026-01-30,145.85864592689722,146.56777097924348,142.81244550216584,143.7013397216797,18342600
2026-02-02,143.35175774971106,145.96849925698308,143.21193221664706,145.07960510253906,16337600
2026-02-03,145.69884859605725,145.7887331749552,139.99593266625234,141.903564453125,30464500
2026-02-04,140.6551123666255,140.83488151885172,135.940972670277,137.94847106933594,45649500
2026-02-05,137.0496002358206,138.3080300705752,134.91225831593167,135.46157836914062,42950900
2026-02-06,137.83860664396744,141.29431654470656,137.24934299367536,140.95474243164062,37131900
2026-02-09,140.42541196267712,143.85114534544047,139.7362663518413,143.1719970703125,24629500
2026-02-10,143.64141303331053,143.9709898314496,142.21318086873092,142.37298583984375,22564300
2026-02-11,144.33054617699005,144.5802357342237,141.1445202281554,142.79246520996094,18905700
2026-02-12,143.13203949134206,143.59147498263496,138.74749147159054,139.03713989257812,32154700
2026-02-13,139.38668823242188,140.73501786236181,137.758707533135,139.38668823242188,26637100
2026-02-17,138.46783995990447,140.27558991211552,136.84985650916815,139.30679321289062,25743800
2026-02-18,139.8860653378924,141.94350470745107,139.09705309766127,140.73501586914062,13705800
2026-02-19,139.9160273292818,140.53526775313293,139.1070356560184,140.035888671875,13484000
2026-02-20,139.02714113241998,141.57397764058925,138.7974310090475,140.70506286621094,14942400
2026-02-23,140.00591899479744,140.47533657413354,137.71876939236824,138.34799194335938,22021900
2026-02-24,139.0670913144166,140.76497713392723,138.01839220124117,140.145751953125,13030600
2026-02-25,141.18445261034518,143.16198947902393,141.03464498386947,142.8323974609375,13296000
2026-02-26,142.7624958442854,142.8324009917555,139.087057838879,140.8348846435547,19364900
2026-02-27,138.13823887725084,139.5964324985553,137.7687032342485,138.58767700195312,15328600
2026-03-02,136.85983684671464,139.7862063384836,136.3904192669423,139.36671447753906,20156700
2026-03-03,136.19067039830102,138.1582252951339,134.8223765246062,137.32925415039062,34153000
2026-03-04,138.35796532124675,140.45536353250006,137.8685683413303,139.6663360595703,15201400
2026-03-05,138.98719799519887,141.08458111997086,137.91851938127328,140.00592041015625,19422500
2026-03-06,137.64886270360807,139.6563612031227,136.62012773497798,137.1195068359375,19677200
2026-03-09,135.8011541541624,140.03589442350346,135.29179295670102,139.58644104003906,22760900
2026-03-10,139.66634352510295,141.214421788554,138.8473697229195,139.58644104003906,24338500
2026-03-11,140.40542284229562,141.41416308951173,139.34674163950964,140.25559997558594,14009200
2026-03-12,139.0970553577536,139.5764550147994,137.47905675048344,137.6688232421875,32372800
2026-03-13,138.27807191306223,139.53651701831845,136.35047587192162,136.630126953125,15701800
2026-03-16,138.54774296016697,139.90605476329964,138.34799436202653,138.607666015625,16626400
2026-03-17,139.2169068413738,140.09581894645243,138.75747135739883,139.36671447753906,12034600
2026-03-18,139.1369953883875,139.8960613356137,137.75870426513143,137.78868103027344,12634500
2026-03-19,135.83111210266853,138.99717369569254,135.2718099617967,138.25808715820312,18087900
2026-03-20,137.8086560914018,137.8086560914018,134.15321255763294,135.1219940185547,27251800
2026-03-23,137.5,139.1999969482422,136.22000122070312,136.9499969482422,21818500
2026-03-24,136.0500030517578,136.9199981689453,134.8699951171875,136.14999389648438,16843900
2026-03-25,137.2899932861328,138.0,136.27999877929688,136.75999450683594,13872400
2026-03-26,135.17999267578125,135.52000427246094,132.4199981689453,132.5,15434600
2026-03-27,131.52999877929688,132.0500030517578,129.5800018310547,129.9199981689453,15895200
2026-03-30,131.27000427246094,131.5500030517578,126.68000030517578,127.5,18830000
2026-03-31,129.14999389648438,133.22000122070312,128.97999572753906,132.89999389648438,19405300
2026-04-01,134.1199951171875,136.0500030517578,133.75999450683594,134.91000366210938,17050100
2026-04-02,131.91000366210938,136.0399932861328,131.35000610351562,135.99000549316406,12266200
2026-04-06,136.47999572753906,137.25,135.7100067138672,136.77999877929688,10147600
2026-04-07,136.1699981689453,137.49000549316406,134.11000061035156,137.42999267578125,8585500
2026-04-08,143.1300048828125,143.55999755859375,140.74000549316406,141.69000244140625,13359000
2026-04-09,141.75999450683594,142.19000244140625,140.35000610351562,142.07000732421875,8235100
2026-04-10,142.5,143.55999755859375,141.9199981689453,142.6199951171875,9310100
2026-04-13,142.3300018310547,145.6699981689453,142.1300048828125,145.61000061035156,10407700
2026-04-14,146.89999389648438,147.94000244140625,146.0800018310547,147.94000244140625,10183300
2026-04-15,148.27000427246094,150.3699951171875,147.9600067138672,150.3000030517578,10622500
2026-04-16,150.99000549316406,152.17979431152344,149.7449951171875,152.02000427246094,11742823