raw_data/yahoo/equities/XLY.csv

date,open,high,low,close,volume
2015-01-02,32.03415933858854,32.087160678306944,31.420241474560545,31.63665771484375,12371000
2015-01-05,31.51740418193376,31.592486874688962,30.96531961228057,31.031570434570312,17165800
2015-01-06,31.159654065072317,31.168485935426098,30.51481633057344,30.722400665283203,14346000
2015-01-07,31.2391571124639,31.2391571124639,30.921155837372687,31.208240509033203,14822000
2015-01-08,31.468816825016667,31.720567224830546,31.32306570679379,31.676401138305664,12798200
2015-01-09,31.67199331013493,31.698492296310725,31.27449166921077,31.309825897216797,11258400
2015-01-12,31.37166022721127,31.411412077546288,31.01391042248397,31.14199447631836,12056600
2015-01-13,31.48649478748651,31.663162564142823,30.899075862208733,31.14199447631836,15103200
2015-01-14,30.722401582863508,30.885819831371645,30.413235566396065,30.766571044921875,20350000
2015-01-15,30.83722895985786,30.960895337735234,30.360227185482774,30.369062423706055,16102400
2015-01-16,30.386732180144424,30.806315051622978,30.25423055248995,30.770980834960938,19104200
2015-01-20,30.80631651558585,30.872567332561424,30.3204828071925,30.594314575195312,27874600
2015-01-21,30.57665931109515,30.890243004066843,30.488323740756844,30.793075561523438,18744000
2015-01-22,30.894650732997498,31.42465393416299,30.78423382062845,31.371652603149414,30350200
2015-01-23,31.40698443650836,31.482067122494488,31.247983825210387,31.327484130859375,9963400
2015-01-26,31.314224745814744,31.50855614403479,31.217057361877007,31.49089241027832,6906800
2015-01-27,31.13314454849301,31.442313854219037,31.03156289935113,31.239147186279297,11772400
2015-01-28,31.40257068402439,31.420237795195007,30.797488132301023,30.83281898498535,10395000
2015-01-29,30.93439635439676,31.31423072615418,30.757728656193486,31.252397537231445,17070000
2015-01-30,31.150814362570536,31.323064451876085,30.87256499592071,30.91231346130371,16055400
2015-02-02,30.99181457549896,31.212648374730946,30.50156327163145,31.190567016601562,41698800
2015-02-03,31.37165173592612,31.857485462988432,31.29656904630834,31.853071212768555,11228800
2015-02-04,31.848651109378658,32.228485517381806,31.81773451196707,32.065067291259766,18332000
2015-02-05,32.087152928127466,32.28148438750911,32.0474010905258,32.26382064819336,10155000
2015-02-06,32.30799410924247,32.374244940594245,32.11365923585253,32.21524429321289,9296600
2015-02-09,32.0341414354171,32.21080909941884,32.00322484694095,32.09156036376953,8735000
2015-02-10,32.35216324185875,32.546498133479105,32.17991308597982,32.48466491699219,11124000
2015-02-11,32.52881871302649,32.57740241755216,32.34773338349331,32.49348449707031,10627400
2015-02-12,32.63482419850165,32.89099225842358,32.54207439121756,32.877742767333984,8261600
2015-02-13,32.91749547144245,33.07649612426758,32.877746993064854,33.07649612426758,10664800
2015-02-17,33.027910421982924,33.155994460718986,32.8644955278064,33.00141143798828,8244000
2015-02-18,32.93073280959452,33.02348259456593,32.87331723879968,32.983734130859375,8287800
2015-02-19,33.019072516203984,33.16040602110826,33.019072516203984,33.085323333740234,6545000
2015-02-20,32.97490819072879,33.32824028705201,32.886572639405436,33.31940841674805,7861600
2015-02-23,33.297318349601284,33.3944857556546,33.186901455387286,33.28848648071289,6242400
2015-02-24,33.40332504361509,33.47841110929637,33.34149183869423,33.44749450683594,7037200
2015-02-25,33.473989561540115,33.79640503941888,33.43423772323682,33.70365524291992,13684200
2015-02-26,33.672746584314346,33.725747924664574,33.52258117447471,33.59766387939453,7009400
2015-02-27,33.57998484630162,33.66390276298742,33.52256927521227,33.55348587036133,7738200
2015-03-02,33.575560441431776,33.968647599820926,33.56672857445532,33.95539474487305,48008800
2015-03-03,33.889157988232846,33.89798985798997,33.62857234003472,33.86265563964844,12051000
2015-03-04,33.84058341382949,33.84058341382949,33.544663467422545,33.685997009277344,9332600
2015-03-05,33.79199441273419,33.79640866328612,33.64624327275466,33.70807647705078,15569400
2015-03-06,33.59323356225542,33.64181726346687,33.23990153576565,33.30615234375,15705000
2015-03-09,33.33266359029954,33.53583033849838,33.306164605212786,33.49607849121094,8450000
2015-03-10,33.231071586221766,33.26198818558065,32.966071681766124,32.97490692138672,14292600
2015-03-11,33.03232417921677,33.06324078014704,32.784991371774616,32.7938232421875,9184800
2015-03-12,32.92190786472016,33.48282431170167,32.92190786472016,33.46074295043945,13843000
2015-03-13,33.41215209558092,33.45190055914993,33.02348248029576,33.195735931396484,11165600
2015-03-16,33.31940789588249,33.60207491638497,33.31940789588249,33.584407806396484,10901400
2015-03-17,33.363568678710216,33.496066928061694,33.28406838123688,33.398902893066406,9854600
2015-03-18,33.337085835910486,33.80083498755149,33.08974958537751,33.6948356628418,15437000
2015-03-19,33.708077254795064,33.96866293861854,33.522577637626675,33.646244049072266,9111000
2015-03-20,33.87002884012904,34.09160432557252,33.7991230619198,34.02069854736328,12486600
2015-03-23,33.9985304211251,34.18022049371382,33.95864509042804,33.963077545166016,7461400
2015-03-24,33.949802372544305,34.011843249361625,33.77697373269976,33.78583526611328,10551200
2015-03-25,33.73263527883605,33.81683161970849,33.236305236816406,33.236305236816406,11851600
2015-03-26,33.04577210117584,33.22746564595474,32.89510237416567,33.028045654296875,10108200
2015-03-27,32.97930281462132,33.26291923751444,32.97930281462132,33.196449279785156,6723800
2015-03-30,33.307229298697536,33.63516007741227,33.307229298697536,33.53766632080078,9186000
2015-03-31,33.48891219253648,33.74594051687338,33.29392472152602,33.39141845703125,16259600
2015-04-01,33.31609927913382,33.40472814526994,33.02805039272967,33.24519348144531,14701400
2015-04-02,33.21415728236353,33.59526731169243,33.178707781312156,33.542091369628906,8929600
2015-04-06,33.3471150907913,33.83901300579784,33.30723312085922,33.701637268066406,9978600
2015-04-07,33.701632721882454,33.76367358739048,33.515506744384766,33.515506744384766,6297600
2015-04-08,33.59972111601374,33.83459069195517,33.573133128088315,33.83015823364258,8497000
2015-04-09,33.825715017982674,33.963090739477764,33.617433517023244,33.861167907714844,10503200
2015-04-10,33.90548462064368,34.01183991605377,33.85673773921117,33.97638702392578,7944200
2015-04-13,33.94537396960106,34.04730021138828,33.781410224561306,33.7902717590332,6293600
2015-04-14,33.679479731548625,33.878896351253644,33.56425951211003,33.77254104614258,5840600
2015-04-15,33.85674082738319,33.96309613249426,33.75481459846171,33.77254104614258,11518600
2015-04-16,33.847873678764486,33.914347007936335,33.75924482718467,33.839012145996094,13719800
2015-04-17,33.6573343233081,33.67063170013165,33.23190955129415,33.3382682800293,17183000
2015-04-20,33.48005775233425,33.763674107878394,33.48005775233425,33.70606231689453,8199800
2015-04-21,33.839006046332386,33.86559402081891,33.63072456359232,33.741512298583984,7835000
2015-04-22,33.83014946537478,33.83458192253855,33.57755350262714,33.77254104614258,6926600
2015-04-23,33.72378260516042,34.11818663324245,33.70605616355333,33.94092559814453,8271600
2015-04-24,34.233417331531946,34.42840486814752,34.17580891433828,34.40181350708008,9655600
2015-04-27,34.486010264335114,34.51703069871798,34.06501817185704,34.100467681884766,13850600
2015-04-28,34.04729685223776,34.069452376718914,33.737089080732936,33.9808235168457,11132400
2015-04-29,33.82128769367347,33.95423435985603,33.613006161108736,33.75038528442383,14487000
2015-04-30,33.59085712106741,33.80800022883578,33.223040870477746,33.37371063232422,21405400
2015-05-01,33.54209777297262,33.84786964112994,33.49777997149531,33.83457565307617,12220400
2015-05-04,34.100463546064724,34.100463546064724,33.85673255718091,33.905479431152344,7841800
2015-05-05,34.011841836230325,34.011841836230325,33.5421028224234,33.55096435546875,15713600
2015-05-06,33.63958593571916,33.68390034885779,33.24961098576405,33.413578033447266,16596400
2015-05-07,33.41358951454881,33.648459027761746,33.32938973397279,33.58641815185547,11784800
2015-05-08,33.92763946005429,34.08717409044739,33.914345471017164,33.94536590576172,11347200
2015-05-11,33.9187823778163,34.091611019921565,33.79026816530674,33.794700622558594,13894400
2015-05-12,33.608569454331516,33.85673630776116,33.475626185933166,33.7326545715332,15020800
2015-05-13,33.75037982256825,33.865596641575046,33.49335144606333,33.51993942260742,15843200
2015-05-14,33.648464870779264,33.71493821535734,33.46677128766416,33.670623779296875,13660600
2015-05-15,33.710488619198365,33.94092559814453,33.675035735984174,33.94092559814453,14379800
2015-05-18,33.88332775501644,34.13149125288514,33.87446622193859,34.06945037841797,7923000
2015-05-19,34.162511681422586,34.233417469923644,34.02513594241939,34.06058883666992,9290800
2015-05-20,34.06501634923085,34.17137163557111,33.901049272852184,34.02069854736328,14815600
2015-05-21,33.94537823406769,34.22899470644306,33.94537823406769,34.15365982055664,5860800
2015-05-22,34.14921095357203,34.22454918423345,34.03842321662847,34.09603500366211,5927600
2015-05-26,34.069464777161976,34.17139104599167,33.79914226089139,33.85232162475586,10672000
2015-05-27,33.91877395872172,34.149210964006436,33.84786818418893,34.104896545410156,7255400
2015-05-28,34.047298431396484,34.118200846388746,33.9586661864381,34.047298431396484,6508400
2015-05-29,33.94980326861989,34.07388502552955,33.7636806332554,33.81242752075195,12333000
2015-06-01,33.843453587622484,34.0295762539363,33.74152733836976,33.9099235534668,11095000
2015-06-02,33.83457927735037,34.149216091895674,33.79026485209978,33.985252380371094,14261600
2015-06-03,34.0783195688913,34.29989511435747,33.98968732212013,34.25114822387695,8796000
2015-06-04,34.17136373647388,34.24226611731964,33.94978830225007,34.00739669799805,11321000
2015-06-05,33.9099235534668,33.98969089345484,33.750392254465574,33.9099235534668,7026000
2015-06-08,33.87004043205636,33.883334424777026,33.66175886349993,33.670623779296875,7392800
2015-06-09,33.679480598068125,33.7370890187825,33.43131708609939,33.63516616821289,9372200
2015-06-10,33.77697443435788,34.06059084312131,33.737089080732936,33.9808235168457,9327400
2015-06-11,34.069443647733735,34.20682274060567,34.03842321662847,34.09603500366211,8786600
2015-06-12,33.901043640258344,34.02512535053498,33.87888474300622,33.94092559814453,8135400
2015-06-15,33.72821563277299,33.84343581468651,33.59970146467196,33.781394958496094,9342800
2015-06-16,33.745950426849184,33.99411391303164,33.719359066919694,33.985252380371094,8213600
2015-06-17,34.0473080674695,34.22013676783429,33.89663489888394,34.1403694152832,8577200
2015-06-18,34.14478451300383,34.64997636196916,34.14478451300383,34.55248260498047,11583400
2015-06-19,34.61339663066322,34.64451565432084,34.43112564086914,34.43112564086914,11966600
2015-06-22,34.60894388334667,34.7467595848871,34.60005418891757,34.62228012084961,7812000
2015-06-23,34.70674915935141,34.78676997995808,34.67118359647761,34.76009750366211,7023200
2015-06-24,34.653404391699944,34.81344604943156,34.515592060988475,34.52003860473633,11973400
2015-06-25,34.58226486873607,34.688958140302184,34.47112505493696,34.493350982666016,8859400
2015-06-26,34.63561490793072,34.737861642304665,34.51558200374796,34.631168365478516,16617200
2015-06-29,34.32442947110178,34.48002457643029,33.822078590550035,33.848751068115234,17959600
2015-06-30,34.19105380308529,34.195496953581866,33.85763436307364,33.99989318847656,14474600
2015-07-01,34.28885413601502,34.3955507993107,34.2132798766357,34.38665771484375,12045200
2015-07-02,34.48890384539215,34.59559710462502,34.21772245973222,34.319969177246094,12517800
2015-07-06,34.084353599619575,34.48445756441501,34.0087793484131,34.25328826904297,8099400
2015-07-07,34.288851938760295,34.55559018818877,33.875411722207446,34.551143646240234,13923400
2015-07-08,34.275525045895876,34.35999240734968,33.8487484789038,33.89320373535156,13650600
2015-07-09,34.23105710765419,34.38665214343641,34.00433097453301,34.03544998168945,11855200
2015-07-10,34.37332794441328,34.60005415690931,34.28886058468134,34.52892303466797,9316600
2015-07-13,34.773437666694505,35.04906233077938,34.773437666694505,35.02683639526367,12129400
2015-07-14,35.10684698962455,35.13351946115478,34.99570716929104,35.07128143310547,7502000
2015-07-15,35.089065347003256,35.124630904673396,34.955696201599366,35.03571701049805,5428600
2015-07-16,35.28023019428629,35.289119888906626,35.075733300831885,35.24911117553711,6554800
2015-07-17,35.302464601364534,35.30690775345511,35.07129180732687,35.1868782043457,6489600
2015-07-20,35.369147141285325,35.369147141285325,35.15131397041555,35.20466232299805,5109400
2015-07-21,35.37357694653546,35.37357694653546,34.995702288447255,35.093505859375,5353800
2015-07-22,35.08907707463102,35.32024649331289,35.04462180854444,35.262454986572266,6419400
2015-07-23,35.333579512036316,35.40026070282528,34.973484123182146,35.053504943847656,7522000
2015-07-24,35.742573310229474,35.742573310229474,34.99126690463212,35.053504943847656,10339200
2015-07-27,34.92014808799542,35.07574322576808,34.697868350686015,34.79122543334961,11104600
2015-07-28,34.6889578389649,35.13351709029951,34.6889578389649,35.0623893737793,10897000
2015-07-29,35.15575423443339,35.4802806607779,35.12018867239823,35.422489166259766,11624400
2015-07-30,35.27133233776825,35.591415568310204,35.20909430868711,35.55140686035156,6606400
2015-07-31,35.6314252380699,35.80035653523853,35.53806820081477,35.66254425048828,7330400
2015-08-03,35.59141277558591,35.787019932617035,35.35135037151623,35.542510986328125,11514200
2015-08-04,35.586994094367405,35.77370829534299,35.533645726208555,35.693687438964844,11407400
2015-08-05,35.74257736951511,35.83593443894098,35.244669607524685,35.306907653808594,11882600
2015-08-06,35.43137552801861,35.43137552801861,34.44889986331591,34.82677459716797,15489400
2015-08-07,34.86677916469666,34.8978981738964,34.555589072699284,34.80009460449219,12905800
2015-08-10,35.06239834021908,35.1913209630814,35.00904999539781,35.08018112182617,7674200
2015-08-11,34.85345553564384,34.93791951017919,34.60005682860008,34.76454162597656,11349400
2015-08-12,34.6578471336654,34.66674022018558,34.044356440803604,34.6133918762207,14273800
2015-08-13,34.591158760943785,35.02682837628364,34.58226906711652,34.813438415527344,8848600
2015-08-14,34.77342481859801,34.88456463026997,34.706740253251255,34.835662841796875,9479200
2015-08-17,34.71119092046901,35.1913157779621,34.6800719051714,35.16908645629883,8841000
2015-08-18,35.20909263489,35.34246177184834,35.133518373415356,35.20020294189453,11699400
2015-08-19,35.09796929823253,35.40026987779423,34.969050034815005,35.13798141479492,11481800
2015-08-20,34.800099064523515,34.87567332630607,34.14215324520073,34.15104293823242,18824600
2015-08-21,33.8087443826557,33.91543769104447,33.02631887379349,33.057437896728516,37202600
2015-08-24,31.145824455435154,32.83515120542801,29.340914725832324,31.737089157104492,47634200
2015-08-25,32.53285186766474,32.79069709278073,31.590384868129654,31.60816764831543,24187600
2015-08-26,32.33279721098389,32.84848420067436,31.71485670508295,32.808475494384766,37790200
2015-08-27,33.31972659574564,33.66648578638944,32.90184305454579,33.577571868896484,32231200
2015-08-28,33.46642055629723,33.78650376623114,33.386399753813755,33.59089660644531,15289000
2015-08-31,33.439754511501505,33.630915165737065,33.23525761957581,33.33306121826172,20217800
2015-09-01,32.60398249953577,32.99075037164505,32.306128536271686,32.488399505615234,27879800
2015-09-02,32.812916488257535,33.18190147224806,32.63953865562928,33.173011779785156,15389200
2015-09-03,33.23970054121212,33.61313215254787,33.075215755212554,33.18635559082031,13201600
2015-09-04,32.70622767361438,33.021864370653184,32.55507913913873,32.83070373535156,14311200
2015-09-08,33.44863777888779,33.62201561898233,33.20857537143736,33.59089660644531,10510400
2015-09-09,33.9065369135567,33.950995557711394,33.15523398974303,33.23080825805664,15364200
2015-09-10,33.11523329899263,33.53312027766753,33.09300736097515,33.32417678833008,12412200
2015-09-11,33.2352536819733,33.577562845099685,33.164122567095056,33.573116302490234,9219200
2015-09-14,33.550889258433145,33.586454814690896,33.27526128501273,33.395294189453125,7184600
2015-09-15,33.404185547376635,33.835408611267326,33.23969738527575,33.746498107910156,11140800
2015-09-16,33.80428454129342,34.17326951931751,33.71092750921223,34.12881088256836,13231800
2015-09-17,34.14216101155383,34.7334223966206,34.088812666074325,34.217735290527344,21990400
2015-09-18,33.81120230593922,34.13249184021748,33.619321245439735,33.67287063598633,19723000
2015-09-21,33.83352397443974,34.12804059030726,33.68626566650599,33.9673957824707,14036200
2015-09-22,33.54346992915387,33.61040583171087,33.275729723427304,33.51669692993164,15290400
2015-09-23,33.5122382127346,33.60594712733237,33.31589718407819,33.42745590209961,10771200
2015-09-24,33.2311118276769,33.38729335369251,32.8785858663834,33.33820724487305,13957400
2015-09-25,33.704123672245316,33.77998279316137,33.173103016828286,33.33374786376953,11708000
2015-09-28,33.10616884735786,33.22665077429452,32.29402145261182,32.37434387207031,24030800
2015-09-29,32.38772392438693,32.61976453188712,32.06643431053938,32.26723861694336,12354200
2015-09-30,32.74470141755498,33.17308632568768,32.59298325206033,33.13739013671875,21597200
2015-10-01,33.155239072365795,33.3872796148902,32.874109036720235,33.382816314697266,16725400
2015-10-02,32.86519267560592,33.860294342041016,32.820569877898286,33.860294342041016,16403600
2015-10-05,34.105723224432126,34.42254949903551,33.98970123227419,34.360076904296875,14036000
2015-10-06,34.24852698931994,34.476107731043726,33.945087135188885,34.10573196411133,18172000
2015-10-07,34.18157782874063,34.30652300181033,33.891524588685584,34.22174072265625,15588600
2015-10-08,34.0744956645025,34.69029857247473,34.06110916284035,34.641212463378906,12683200
2015-10-09,34.65012585862811,34.71259844557111,34.4850177905641,34.68136215209961,16705400
2015-10-12,34.70368629299419,34.940193647172435,34.6992263952848,34.84648132324219,10978000
2015-10-13,34.73045299992013,35.02942947903031,34.614431006347104,34.659053802490234,15163000
2015-10-14,34.659055897268416,34.779541199088165,34.23067090030098,34.3065299987793,14031800
2015-10-15,34.49841573766576,34.757232772049534,34.23513880594908,34.752769470214844,11406400
2015-10-16,34.73937415946383,34.9491050339845,34.717064464951555,34.93571853637695,10638400
2015-10-19,34.83754978271521,35.123139774836886,34.80631348371756,35.100830078125,9857400
2015-10-20,35.05174966684366,35.212394489042325,34.94465084904335,35.056209564208984,10027600
2015-10-21,35.14545876522505,35.22578117674989,34.85540542335749,34.900028228759766,10024800
2015-10-22,35.11869000058608,35.42659321251797,35.051757480168334,35.359657287597656,16455000
2015-10-23,35.85050629785161,35.881746005745605,35.346262141804644,35.5336799621582,15790200
2015-10-26,35.54707301804309,35.84604957765356,35.520296609546705,35.78357696533203,12050000
2015-10-27,35.69878411479902,35.74340691404225,35.46228021475869,35.61399841308594,8942400
2015-10-28,35.75233973968887,35.95314407348633,35.484596088623,35.95314407348633,22715800
2015-10-29,35.90406827470363,36.118262576164376,35.56046881710329,36.055789947509766,9449600
2015-10-30,36.12716282865238,36.37259328853144,36.033453945198765,36.13162612915039,15542200
2015-11-02,36.261041473657535,36.3502870735119,36.03346076817707,36.29673767089844,15470000
2015-11-03,36.25658683507586,36.52879040552091,36.22981382962297,36.435081481933594,14567000
2015-11-04,36.497539074906555,36.53323867048424,36.01560474811031,36.19856262207031,12531800
2015-11-05,36.25211753110945,36.435075450087965,36.060236413291285,36.327980041503906,13929400
2015-11-06,36.2342634098677,36.417221307037956,36.10039501621992,36.332435607910156,13186400
2015-11-09,36.162861969143606,36.27888394912835,35.58275547372061,35.83264923095703,14019200
2015-11-10,35.783576534799266,36.17179870605469,35.734490425065495,36.17179870605469,14662800
2015-11-11,36.24765292981278,36.2565761274944,35.88174054384457,35.95759963989258,14173400
2015-11-12,35.73449115767279,35.962068502556455,35.596156025358844,35.62293243408203,12151400
2015-11-13,35.3953291139437,35.44441519338279,34.645654833283025,34.68581771850586,22754400
2015-11-16,34.54749222801906,35.10528564453125,34.47609644104593,35.10528564453125,14766400
2015-11-17,35.27932900093216,35.48013674235165,35.056211557911844,35.17223358154297,14904600
2015-11-18,35.2704138918515,35.81928102106467,35.19009145775899,35.774658203125,14275200
2015-11-19,35.801424689022014,35.953142908842864,35.72110227720456,35.819271087646484,11370400
2015-11-20,36.09146526078862,36.25211004273211,36.00221967282043,36.247650146484375,11129800
2015-11-23,36.305656419015115,36.52431047450445,36.23872053135493,36.38151550292969,8344000
2015-11-24,36.095936951770575,36.41276328855282,35.93082883070022,36.305667877197266,9090800
2015-11-25,36.3726021528398,36.54663346516666,36.35921565258413,36.48862075805664,7406400
2015-11-27,36.497554253504084,36.497554253504084,36.20303757425588,36.354759216308594,4565200
2015-11-30,36.479692757722994,36.479692757722994,36.0066849869409,36.046844482421875,17294000
2015-12-01,36.2431935720464,36.43061138426271,36.14055806278419,36.4172248840332,16374800
2015-12-02,36.470770895527174,36.479694093349266,36.028996002054875,36.10039520263672,12527000
2015-12-03,36.2521173862317,36.2521173862317,35.399810613632745,35.555992126464844,19657800
2015-12-04,35.685393513014866,36.2878097447969,35.60060782104891,36.243186950683594,14064400
2015-12-07,36.18964101015774,36.25657690996871,35.84157841654225,36.091468811035156,13070800
2015-12-08,35.788038180866884,36.16287727310129,35.69432925893382,35.98438262939453,12167000
2015-12-09,35.9129790816869,36.17625598597536,35.35518556802347,35.52475357055664,19471600
2015-12-10,35.62291964559179,35.86834670668286,35.493511164143406,35.64522933959961,9460200
2015-12-11,35.17669062881823,35.31055902812578,34.761692122412164,34.83308792114258,20208400
2015-12-14,34.855403722060046,35.08744434152707,34.476104787901555,35.0115852355957,29916000
2015-12-15,35.36856878369414,35.538136770483085,35.176687696629834,35.203460693359375,15957600
2015-12-16,35.44889640237078,35.85943163372815,35.16330638016551,35.79249572753906,24149400
2015-12-17,35.79695375387236,35.9218989446117,35.203460693359375,35.203460693359375,18449200
2015-12-18,35.142981331711994,35.15194144456734,34.62768766859651,34.65009307861328,30106000
2015-12-21,34.883085998258224,34.999587951445456,34.58735447842583,34.82483673095703,14178000
2015-12-22,35.00406544389947,35.147451130866116,34.80690884235117,35.080238342285156,13465800
2015-12-23,35.17434307608956,35.2998051541007,35.111612037083994,35.25947952270508,12049600
2015-12-24,35.20121479506369,35.281869448864356,35.13848377750585,35.16537094116211,3823600
2015-12-28,35.07576425085663,35.27740266070758,34.97718592851863,35.25499725341797,8111800
2015-12-29,35.47006739424528,35.716509711011994,35.398372846294386,35.66273880004883,11480400
2015-12-30,35.63584502431518,35.64928689362677,35.36699738233369,35.37595748901367,6437800
2015-12-31,35.21017331153534,35.402848100495056,35.01749852257563,35.02198028564453,13160400
2016-01-04,34.40363855505405,34.470851349545995,34.04517601540492,34.42156219482422,26800800
2016-01-05,34.4529353120294,34.569437286950006,34.13031656214804,34.37676239013672,14849800
2016-01-06,33.87490028579968,34.219924339711305,33.76736187484613,34.04069137573242,20230800
2016-01-07,33.36408823244108,33.92418910275184,33.26550993229288,33.3416862487793,25290400
2016-01-08,33.61053278279612,33.75839680915473,32.907046251546156,32.983219146728516,21595400
2016-01-11,33.180383435138715,33.37753665553516,32.75918640407275,33.24311447143555,26465400
2016-01-12,33.47610908892011,33.812169617957224,33.22070322359529,33.61053466796875,17474200
2016-01-13,33.749442072227275,33.749442072227275,32.409681582208215,32.47689437866211,29861000
2016-01-14,32.54409358658898,33.001137724782545,31.925743573332486,32.70988464355469,31838800
2016-01-15,31.858540151363492,32.252853393194044,31.665865295083048,32.03777313232422,29103000
2016-01-19,32.39176017741301,32.53514589107075,31.83165919928355,32.158756256103516,23245200
2016-01-20,31.697231856871728,32.15427614434057,30.890688543796816,31.87646484375,42886400
2016-01-21,31.975044816230366,32.669571394444276,31.813735461530168,32.28422164916992,31888400
2016-01-22,32.80847122016694,32.97425890046564,32.64716188573576,32.84879684448242,14370200
2016-01-25,32.844331523028984,32.93394633610099,32.4365762608036,32.4724235534668,14296800
2016-01-26,32.593399603965885,33.01459669086761,32.4320902267944,32.947383880615234,15900200
2016-01-27,32.889123536263064,33.104200354406515,32.2797335205493,32.43207931518555,21285400
2016-01-28,32.83983673416275,32.938415040602315,32.26629395333395,32.84879684448242,20804400
2016-01-29,32.683014055167355,33.238633279920094,32.56203032694655,33.20726776123047,23052600
2016-02-01,33.01459136654126,33.54332681342529,32.85776378030129,33.40890121459961,16598800
2016-02-02,33.1803750867108,33.283431726732175,32.64267622984611,32.759178161621094,18097800
2016-02-03,33.06835492689369,33.08627514540107,32.046728124177676,32.674041748046875,26703600
2016-02-04,32.571003014976476,32.65165771693914,32.20357679905458,32.48586654663086,19875600
2016-02-05,32.34245725946132,32.36934100102805,31.347717798489136,31.437335968017578,25646800
2016-02-08,31.09232315649367,31.09232315649367,30.294739963657975,30.827957153320312,26352000
2016-02-09,30.43365279193374,31.137139642402598,30.37988527379971,30.778676986694336,28947400
2016-02-10,30.805553970038964,31.258116520111727,30.71145741541524,30.724899291992188,26574400
2016-02-11,30.285778901094584,30.899650812988973,30.285778901094584,30.70697593688965,27130600
2016-02-12,31.043036601366666,31.28500063833048,30.751783403988828,31.27155876159668,21854400
2016-02-16,31.73308126221083,32.037776334725045,31.54488815175399,32.02881622314453,20940800
2016-02-17,32.36487600627372,32.80399325304642,32.32454695870519,32.71885681152344,19549400
2016-02-18,32.73678470969955,32.74574824080702,32.39176397094247,32.5037841796875,13948400
2016-02-19,32.297641013210615,32.60233586875346,32.10496627487348,32.5933723449707,15183200
2016-02-22,32.88465064802364,33.27448218668157,32.85776689314561,33.22519302368164,11290000
2016-02-23,33.13109541443502,33.364095926035915,32.95186241088846,33.04147720336914,12913400
2016-02-24,32.768141760028165,33.28791703515133,32.40071570707663,33.23414611816406,21643200
2016-02-25,33.26999989000473,33.57469497523573,33.08180677169345,33.56573486328125,11096400
2016-02-26,33.78080847188107,33.78080847188107,33.46267154016656,33.529884338378906,13932600
2016-02-29,33.53884439161355,33.79873205434102,33.355133056640625,33.355133056640625,17485600
2016-03-01,33.646387841897734,34.264741574422715,33.53436763453717,34.237857818603516,18691600
2016-03-02,34.179594371533696,34.24232539443644,33.96451755546265,34.206478118896484,15275600
2016-03-03,34.14823913308309,34.412608596491545,34.058624335858234,34.40812683105469,19038800
2016-03-04,34.42605155573445,34.52462988692992,34.22441312776586,34.37676239013672,15493400
2016-03-07,34.197520137231685,34.40363685653545,34.027250695698456,34.228885650634766,14871000
2016-03-08,34.02725766578122,34.27818182440474,33.9286793410119,33.960044860839844,12680000
2016-03-09,34.089987048569874,34.11687080180569,33.80321561877079,34.02725601196289,13489400
2016-03-10,34.1885611184829,34.33194681555781,33.66878582997095,34.11238479614258,16120800
2016-03-11,34.39914921593719,34.636634826660156,34.314016219005694,34.636634826660156,11387200
2016-03-14,34.53805998657003,34.86515697189374,34.53805998657003,34.766578674316406,11000600
2016-03-15,34.547030860195214,34.771071272282846,34.547030860195214,34.75762939453125,8999200
2016-03-16,34.71729413049388,35.116085679895896,34.61871582954787,35.03990936279297,14508600
2016-03-17,34.96373701519372,35.219142881403506,34.85619860273289,35.08919906616211,12321600
2016-03-18,35.15264478425753,35.30562109434809,35.07165813365803,35.134647369384766,19413000
2016-03-21,35.12563926954815,35.19312869581305,34.932171411671355,35.15263366699219,8098800
2016-03-22,34.900675065577026,35.193126943056434,34.88717786752722,35.09414291381836,8984600
2016-03-23,34.927681595376875,35.01766866806102,34.81070354987124,34.84669494628906,17044000
2016-03-24,34.56323494326827,34.89617844918586,34.46425090383615,34.89168167114258,13916200
2016-03-28,34.941182762152074,35.20213669526506,34.91418492360834,35.049163818359375,10265200
2016-03-29,34.9996726044102,35.436100483969604,34.9996726044102,35.404605865478516,10979200
2016-03-30,35.5485605153144,35.71053372296686,35.48107110668356,35.629547119140625,10548400
2016-03-31,35.57556835146117,35.719544209050696,35.530576539587294,35.58906555175781,10140800
2016-04-01,35.3641064173736,35.81403144414083,35.33711201421734,35.737545013427734,16283600
2016-04-04,35.77802628188787,35.81402109746767,35.41358821394236,35.458580017089844,18943600
2016-04-05,35.27862049536453,35.34160972003379,35.076152188080236,35.15713882446289,17096000
2016-04-06,35.20214142088908,35.52158785318355,35.112157767412675,35.49009323120117,13554200
2016-04-07,35.346106308832724,35.458587556946526,34.936676350679214,35.08964920043945,10346800
2016-04-08,35.233635957832405,35.26963079219863,34.90519253404556,35.03567123413086,10318600
2016-04-11,35.14363390102537,35.3011069280938,34.88717684761262,34.905174255371094,11742000
2016-04-12,34.91418190634654,35.22463127785156,34.756708831182976,35.17063903808594,11502600
2016-04-13,35.377602314727845,35.67905468036682,35.31911329916034,35.66555404663086,10081000
2016-04-14,35.68805167020204,35.77353852058605,35.54407580425054,35.66555404663086,6924600
2016-04-15,35.670050167198305,35.78703161757317,35.56656934901113,35.76453399658203,8599400
2016-04-18,35.76453457758322,36.10197830200195,35.66555053586225,36.10197830200195,8926000
2016-04-19,36.146982576114446,36.200974826394656,35.76904712212175,35.90402603149414,8545600
2016-04-20,35.99400457553592,36.07049101142155,35.778039037714166,35.949012756347656,9571000
2016-04-21,36.04349852244859,36.11098797114649,35.80953555798331,35.823036193847656,8285400
2016-04-22,35.841017002382856,35.9534982205435,35.530567741810074,35.75102996826172,9460000
2016-04-25,35.68356136399042,35.79604264775804,35.53958545807412,35.79154586791992,7794400
2016-04-26,35.85451997249481,35.99399560702245,35.68354629646231,35.87701416015625,7797000
2016-04-27,35.859012651768296,35.931002282428324,35.665544810187626,35.84101867675781,11423200
2016-04-28,35.66554814004489,35.98049765460549,35.377596455829675,35.45408630371094,14600800
2016-04-29,35.746537333304715,35.805029776041955,35.364101797048924,35.634056091308594,16799000
2016-05-02,35.73304327522343,36.160474091982465,35.688051461000214,36.13347625732422,13296000
2016-05-03,35.863518700735916,36.011994763654506,35.728543270254995,35.80052947998047,11558600
2016-05-04,35.50809017949675,35.79154520625107,35.4765955579303,35.63856887817383,12876400
2016-05-05,35.62506511027956,35.66555671655239,35.38210517467553,35.40909957885742,12589600
2016-05-06,35.33710427427075,35.670047760009766,35.22012283179036,35.670047760009766,10783400
2016-05-09,35.65655789885131,35.872523419206466,35.64306069745202,35.769039154052734,10433000
2016-05-10,35.87251340334574,36.2369514699949,35.86801319325063,36.22795104980469,9664600
2016-05-11,35.87701598336438,35.87701598336438,35.47658303649934,35.499080657958984,12233600
2016-05-12,35.634060103351544,35.701549542678876,35.314613752034674,35.56657409667969,11206600
2016-05-13,35.391102551422314,35.54857561668772,35.125645013413155,35.14364242553711,15204000
2016-05-16,35.11664473982265,35.476582650676875,35.06715271927375,35.36410140991211,9211400
2016-05-17,35.31010526561858,35.386591669589805,34.86467717334168,34.963661193847656,13086400
2016-05-18,34.725205134075594,34.98616240904159,34.52274029505473,34.761199951171875,22648200
2016-05-19,34.60824316614882,34.78371370739816,34.48676488092106,34.7297248840332,15667200
2016-05-20,34.77020361809396,35.07165254570729,34.74320921641376,34.959171295166016,7816200
2016-05-23,34.90967465188703,35.06715112793551,34.80169362679642,34.83768844604492,8505000
2016-05-24,34.972671080378525,35.35510663641159,34.959170447210546,35.25612258911133,7983000
2016-05-25,35.28310770751857,35.526067550793016,35.28310770751857,35.449581146240234,8707800
2016-05-26,35.54856612564537,35.67454454422297,35.467579509037705,35.521568298339844,7008000
2016-05-27,35.57556426860568,35.7420377293543,35.57556426860568,35.688045501708984,6424200
2016-05-31,35.742037062707674,35.764531249315894,35.512574390313446,35.65205001831055,8326000
2016-06-01,35.48557131596666,35.6520413002483,35.40458471214043,35.629547119140625,7535600
2016-06-02,35.53058494716531,35.8365341460215,35.52158452306764,35.82753372192383,8115800
2016-06-03,35.69705919922917,35.73305403450801,35.35061834947554,35.59357833862305,11311000
2016-06-06,35.63405976214097,35.75104122701117,35.503584528721085,35.68355178833008,8200000
2016-06-07,35.683550896145434,35.88151899595213,35.67905411762645,35.728546142578125,8651400
2016-06-08,35.742044751254156,35.8275281710015,35.62956349605273,35.769039154052734,7903200
2016-06-09,35.58456125688583,35.72854053060668,35.54856987111043,35.688045501708984,13162200
2016-06-10,35.40460040456265,35.45858920927372,35.21562929010762,35.314613342285156,9627000
2016-06-13,35.25161434130476,35.50807139054442,35.09414131679874,35.12113571166992,12032600
2016-06-14,35.03565865811014,35.16613731136024,34.80619596221134,35.031158447265625,16195400
2016-06-15,35.05815637647201,35.418097761857695,35.05815637647201,35.13014602661133,11271800
2016-06-16,34.963671453508695,35.28761800380301,34.752206153585725,35.24262619018555,12764600
2016-06-17,35.286419517467166,35.31350971556348,35.123871439215335,35.18708419799805,17119400
2016-06-20,35.45799945775271,35.828247123439674,35.45799945775271,35.503150939941406,7944400
2016-06-21,35.60700054536315,35.60700054536315,35.35414950275699,35.421875,5798600
2016-06-22,35.44897659314701,35.64764383767268,35.345125066023925,35.372215270996094,8207200
2016-06-23,35.697320750663806,35.72441440748734,35.55735006229081,35.71989822387695,8882400
2016-06-24,34.46465923330837,35.001967823660095,34.30662729496963,34.39241409301758,30696400
2016-06-27,34.07182787717488,34.1260117226021,33.49388063863362,33.760276794433594,21702000
2016-06-28,34.15310731798135,34.43305206298828,34.05377197475832,34.43305206298828,15721200
2016-06-29,34.843939358350845,35.047126252042695,34.64978483051458,34.988426208496094,14107600
2016-06-30,35.096777611170815,35.259322227774184,34.871016797485986,35.24577713012695,13423600
2016-07-01,35.281906492576645,35.692792906260166,35.214177546439686,35.61151885986328,14260200
2016-07-05,35.39026959701371,35.46251472251751,35.10129598467291,35.32254409790039,14635200
2016-07-06,35.17806683959007,35.62507247924805,35.10130551169881,35.62507247924805,15561200
2016-07-07,35.570880136511406,35.77857971191406,35.53927375427268,35.77857971191406,18485600
2016-07-08,36.00886620169821,36.428781644414364,36.00886620169821,36.40169143676758,14822800
2016-07-11,36.60035794211172,36.70420947733502,36.49650985172656,36.6139030456543,8862000
2016-07-12,36.73129487091435,36.853207676497554,36.69968848517753,36.75838851928711,9772000
2016-07-13,36.80805531304071,36.839661700983385,36.496507616130955,36.577781677246094,7310800
2016-07-14,36.84870040219339,36.93900339903217,36.68163606871928,36.72678756713867,6812000
2016-07-15,36.9028693261572,36.91189824425009,36.53713441390842,36.56422805786133,6967400
2016-07-18,36.65002451664375,36.80805646128698,36.55068916719999,36.70420837402344,5550000
2016-07-19,36.50552908710973,36.65001589462663,36.428771224174525,36.636470794677734,5273600
2016-07-20,36.73581324568829,36.80805494103945,36.56423620499612,36.78999710083008,4902000
2016-07-21,36.78548154852726,36.85321050740528,36.57778193418248,36.6906623840332,4869400
2016-07-22,36.72678061654999,36.889328735968164,36.64551000167876,36.84417724609375,5059200
2016-07-25,36.94802929813313,36.94802929813313,36.789997358908366,36.90287780761719,6260400
2016-07-26,36.87127178372663,37.038332644768474,36.726781500908686,36.857723236083984,9975400
2016-07-27,36.96607533902083,36.97962043610602,36.6048566741789,36.74482727050781,8590200
2016-07-28,36.6454964253322,36.85770869360577,36.51003856105524,36.812557220458984,6317800
2016-07-29,36.7628926065292,36.90737939944873,36.69967984992921,36.85319900512695,7992600
2016-08-01,36.85319917621974,37.00671488729331,36.71322511895261,36.911895751953125,5500400
2016-08-02,36.938989248689516,36.938989248689516,36.28880034187562,36.36104202270508,8493400
2016-08-03,36.23913249177947,36.46489334106445,36.16237118494632,36.46489334106445,7744000
2016-08-04,36.39716308886755,36.52358860874831,36.30234394895698,36.44683074951172,4480600
2016-08-05,36.66357075566604,36.884818929859165,36.519083909681825,36.83063507080078,7037200
2016-08-08,36.85771689625185,36.92092966169261,36.67711096347103,36.708717346191406,6296800
2016-08-09,36.636475808999315,36.780962636291676,36.528111549739464,36.6003532409668,14728200
2016-08-10,36.61389636628249,36.78547683275585,36.60035126521091,36.6771125793457,6778800
2016-08-11,36.875778586000706,37.0879943486844,36.85771730355556,37.042842864990234,7389600
2016-08-12,36.9660798825445,37.11507941363167,36.76289306678341,37.024776458740234,4913200
2016-08-15,37.12411702628244,37.196358711444944,37.07444936061685,37.09702682495117,6141000
2016-08-16,37.006716926012814,37.05186840559029,36.857713943053774,36.88480758666992,4615800
2016-08-17,36.75386737845052,36.826109059743494,36.577774189554724,36.79901885986328,6848600
2016-08-18,36.82161368777908,36.862249006762696,36.70873320859501,36.776458740234375,9466000
2016-08-19,36.73128991532554,36.87577672274869,36.65904823403257,36.79901885986328,7447800
2016-08-22,36.76291275024414,36.81709661909207,36.654548457387044,36.76291275024414,5777200
2016-08-23,36.934479648752294,36.993176234713566,36.88481198184757,36.94802474975586,10701600
2016-08-24,36.911897498937655,37.00220045739167,36.699681757249955,36.77192687988281,6466200
2016-08-25,36.636475497677566,36.77193340422958,36.582291646089224,36.650020599365234,6061400
2016-08-26,36.70420502593096,36.848691854258945,36.383624983229424,36.546173095703125,12578400
2016-08-29,36.54617424432473,36.72226746423277,36.54617424432473,36.67259979248047,7992600
2016-08-30,36.63648572546045,36.68163722530348,36.41072478140667,36.46942138671875,4905800
2016-08-31,36.442324602056274,36.50102119678024,36.23914116699498,36.374595642089844,7001800
2016-09-01,36.41522436954153,36.52810479012607,36.24816010693506,36.44683074951172,10833600
2016-09-02,36.62292881755098,36.659051383719664,36.43329051242165,36.51907730102539,6704800
2016-09-06,36.519074491133665,36.5868034362793,36.33846856386165,36.5868034362793,12356000
2016-09-07,36.51456306096465,36.60938220962661,36.446834113395425,36.60486602783203,10728600
2016-09-08,36.41524011923792,36.487481828341515,36.243659601044634,36.288814544677734,8918200
2016-09-09,36.03143543659093,36.10367712208481,35.41284942626953,35.41284942626953,19125000
2016-09-12,35.27287915562932,35.99982942409823,35.2232114892243,35.909523010253906,21753200
2016-09-13,35.64764215612885,35.75149367835313,35.286426809133424,35.39930725097656,18474400
2016-09-14,35.40833277479959,35.61151961753346,35.29996852557728,35.4038200378418,14711400
2016-09-15,35.295458841341876,35.683767871112984,35.24127842917531,35.66119384765625,11544200
2016-09-16,35.538805699061555,35.61585622339744,35.43002482685269,35.584129333496094,10703000
2016-09-19,35.643059335339636,35.80169382767431,35.47535803888721,35.556941986083984,6254800
2016-09-20,35.70197009143156,35.751827126701045,35.493478606655366,35.584129333496094,6684400
2016-09-21,35.63851348028585,35.94671901111528,35.53426947516537,35.9285888671875,12031800
2016-09-22,36.13709936140046,36.259473563168086,36.07817550375768,36.19148635864258,9642800
2016-09-23,36.091771276974654,36.227745682348285,36.091771276974654,36.109901428222656,7782400
2016-09-26,36.010183127310206,36.010183127310206,35.66572066767361,35.71104431152344,11856600
2016-09-27,35.75635859010142,36.07362747192383,35.69743821432625,36.07362747192383,10275000
2016-09-28,36.09630074691133,36.19148143711468,35.96032635635089,36.1733512878418,8260600
2016-09-29,36.13255602661169,36.341047527331604,35.88327083120095,35.987518310546875,12722200
2016-09-30,36.14616214483972,36.38638060017555,36.07817494137399,36.27760314941406,9578800
2016-10-03,36.13711824552554,36.3365431029146,36.10085792310038,36.25495910644531,15452200
2016-10-04,36.28667102157875,36.404515291751224,36.05551934212954,36.12803649902344,17878200
2016-10-05,36.26400640031547,36.42264090308698,36.21868275066259,36.27760314941406,14270600
2016-10-06,36.22774757287543,36.37731873499716,36.08270981329546,36.3047981262207,14525000
2016-10-07,36.40903983043396,36.4453001290395,36.05097716214214,36.141624450683594,17384200
2016-10-10,36.31384944466415,36.35917307683395,36.177875090183264,36.200538635253906,5941000
2016-10-11,36.2277347912699,36.2277347912699,35.68837419220035,35.760894775390625,16851800
2016-10-12,35.79715137516104,36.06002981718534,35.75182428635591,35.9285888671875,7596400
2016-10-13,35.67478726367789,35.892345615140705,35.43910221940148,35.79716491699219,8056000
2016-10-14,35.91047126311028,36.02831204148608,35.738236581223376,35.75636672973633,6949200
2016-10-17,35.742788997888375,35.74732240192143,35.45271338330642,35.46177673339844,7257200
2016-10-18,35.82888206502174,35.89686578950171,35.64758406447441,35.69744110107422,7900400
2016-10-19,35.75636882258831,35.896873159322205,35.665721532690135,35.856082916259766,6512200
2016-10-20,35.77450825976892,35.87422237932768,35.64306723471177,35.78810501098633,9819000
2016-10-21,35.61585429357599,36.12801790508116,35.61585429357599,36.07362747192383,9595400
2016-10-24,36.25493528930242,36.35464938147859,36.177884748247166,36.33198928833008,7136600
2016-10-25,36.168826841675134,36.168826841675134,35.887814672190075,35.90594482421875,9267600
2016-10-26,35.74730492554043,35.901406007585464,35.67931773017899,35.751834869384766,8653000
2016-10-27,35.84247962425434,35.89686660507398,35.389236341574254,35.45269012451172,10670400
2016-10-28,35.26233918645732,35.61133509565,35.23967563244346,35.371116638183594,10012200
2016-10-31,35.42097516995061,35.48896237685875,35.325794463468405,35.398311614990234,11798000
2016-11-01,35.4889497899882,35.552403571804504,34.868005258818044,35.149017333984375,23891800
2016-11-02,35.05837118793081,35.21247571961273,34.84534626770791,34.935997009277344,19390400
2016-11-03,34.99944906751341,35.1671468796673,34.76376060906767,34.84534454345703,17801600
2016-11-04,34.81361966244369,35.076501628224975,34.72297237809192,34.77736282348633,17824400
2016-11-07,35.275947998349025,35.58415376527567,35.167167051452076,35.579620361328125,14287400
2016-11-08,35.579605961420356,35.8742148552432,35.48895866700069,35.72464370727539,10650400
2016-11-09,34.97679201928276,35.860618715757866,34.89067812551373,35.79716491699219,22851200
2016-11-10,35.937655668137076,36.3274451176558,35.65664362421363,35.9285888671875,33370400
2016-11-11,35.792639550946355,36.18242923543527,35.76997599288191,36.132572174072266,12078600
2016-11-14,36.30026084138005,36.409041742910674,36.09176930040525,36.1370964050293,12659400
2016-11-15,36.26400640031547,36.32746020142408,36.08724174608825,36.27760314941406,12020400
2016-11-16,36.20054916107758,36.477027893066406,36.15069211380271,36.477027893066406,7986400
2016-11-17,36.50875170658342,36.91666793823242,36.436231113774234,36.91666793823242,11402200
2016-11-18,36.89401455754986,36.97559851031437,36.75804015028473,36.80336380004883,8587200
2016-11-21,36.871348219002115,37.043582916259766,36.82149117063516,37.043582916259766,9526800
2016-11-22,37.1568982231925,37.51495749286634,37.12063791857619,37.48323059082031,11500200
2016-11-23,37.419775183892874,37.54215284223774,37.39258168558194,37.51948928833008,8874400
2016-11-25,37.578403417584525,37.65092054696586,37.519479575867024,37.610130310058594,8542600
2016-11-28,37.51949239690237,37.524025799654076,37.23395026706126,37.31100082397461,10293600
2016-11-29,37.35178136859513,37.46962213482284,37.31098767415331,37.410701751708984,8735200
2016-11-30,37.392574091582375,37.41070423943192,37.088901895539806,37.097965240478516,10133200
2016-12-01,37.06623564342705,37.306454033465954,36.9982484584418,37.116092681884766,18732200
2016-12-02,37.12063142066629,37.22034551191984,36.8668127907557,36.912139892578125,15315000
2016-12-05,37.06624362366999,37.3789826671507,36.9076091298655,37.315528869628906,16210400
2016-12-06,37.34272145172523,37.40617524769297,37.23394400977661,37.401641845703125,14066600
2016-12-07,37.419784067772206,38.14497646931243,37.37446040716935,38.12684631347656,15944200
2016-12-08,38.140443065860055,38.22655698361338,38.04072893774959,38.12684631347656,11211800
2016-12-09,38.217477432292156,38.217477432292156,38.01804926061927,38.21294403076172,9603200
2016-12-12,38.13590175211862,38.19935555539552,37.81409933322207,37.89568328857422,11884400
2016-12-13,38.03618277260419,38.38064870196511,37.91380858423745,38.23561096191406,9648400
2016-12-14,38.2265385167795,38.3035925063514,37.90926958785513,37.977256774902344,16914600
2016-12-15,38.04070499300166,38.14948240157322,37.86394040733357,37.886600494384766,12218800
2016-12-16,37.99694555309501,38.015183046209415,37.64588337636969,37.70059585571289,19737400
2016-12-19,37.78722259055935,38.00150880355523,37.70059883946792,37.8009033203125,7572200
2016-12-20,37.855598144598446,38.15195123286542,37.8510379030557,38.10179901123047,8068400
2016-12-21,38.0972496377802,38.124607616396084,37.9969451658962,38.08357238769531,5405600
2016-12-22,38.01517430832352,38.02885503384938,37.613959987365284,37.6732292175293,8922000
2016-12-23,37.66412123781945,37.73706773254429,37.54557927063964,37.59117126464844,5674000
2016-12-27,37.618522080712765,37.887517229056506,37.618522080712765,37.737060546875,12202200
2016-12-28,37.819125571033084,37.855600548801405,37.468063475737615,37.47718048095703,7715400
2016-12-29,37.50455414459253,37.60485863619797,37.340420154410324,37.42704391479492,5132600
2016-12-30,37.54557494211743,37.54557494211743,36.99846412019437,37.11244583129883,9618200
2017-01-03,37.40881287879866,37.541028651785375,37.103339135891005,37.331302642822266,28101000
2017-01-04,37.49541897652008,37.86927881256949,37.4589474762179,37.8282470703125,10987600
2017-01-05,37.5957341153723,37.81458057161923,37.58661710731662,37.8009033203125,8793400
2017-01-06,37.791786194547655,38.10181667270736,37.650449947214184,37.98783493041992,13076200
2017-01-09,37.97414340363087,38.05621036636718,37.887516198952135,37.95590591430664,7711200
2017-01-10,37.9467968621306,38.23402955268606,37.88752413979254,38.09269332885742,10349600
2017-01-11,38.06531874120843,38.17474365234375,37.942220064236984,38.17474365234375,10777400
2017-01-12,38.08811911364337,38.18386330870555,37.83280126014424,38.13827133178711,8564600
2017-01-13,38.16107535646048,38.316092291826536,38.16107535646048,38.27961730957031,5616800
2017-01-17,38.17020147997124,38.471111431922814,38.16564123690411,38.34345245361328,8651800
2017-01-18,38.35712954366835,38.35712954366835,38.14284681865869,38.275062561035156,5820200
2017-01-19,38.329767969756944,38.4619871661829,38.06988981911161,38.156517028808594,8326000
2017-01-20,38.293296118456816,38.36624608594139,38.1428428978002,38.26594161987305,10983800
2017-01-23,38.09268376720378,38.30696643138561,38.05620879006614,38.29328918457031,17105800
2017-01-24,38.352569335441665,38.648919016475695,38.28417960964691,38.607887268066406,9594400
2017-01-25,38.758350763180616,38.886009751870674,38.73099278099949,38.844974517822266,7338200
2017-01-26,38.87689311374329,39.045587353182206,38.78570910663663,38.90425109863281,7809800
2017-01-27,38.93160373828756,38.98175598332548,38.63981075540157,38.78114700317383,9021600
2017-01-30,38.72186123593333,38.767453217857366,38.38447639556115,38.735538482666016,7579200
2017-01-31,38.56230305022057,38.67628479003906,38.3981690666062,38.67628479003906,9490000
2017-02-01,38.74010816237397,38.808497891143965,38.461992482903135,38.603328704833984,10413600
2017-02-02,38.54406425867311,38.74011298370809,38.49847225996774,38.57141876220703,8162000
2017-02-03,38.45286958338444,38.58508878978753,38.379923094802734,38.52125930786133,7304200
2017-02-06,38.41183639594421,38.50302037286489,38.34344667403083,38.40727615356445,7878400
2017-02-07,38.42552046688975,38.48479319301293,38.32977623059042,38.370811462402344,11451200
2017-02-08,38.37080682755,38.65347925911426,38.37080682755,38.607887268066406,8259800
2017-02-09,38.60790373890313,38.94528879072701,38.60790373890313,38.849544525146484,7058400
2017-02-10,38.90424125490026,39.10028995117664,38.88600376240409,39.086612701416016,7652000
2017-02-13,39.177797956631494,39.23251043589525,39.077493483871,39.132205963134766,8817600
2017-02-14,39.11398435829827,39.35562515258789,39.10030710253811,39.35562515258789,6336200
2017-02-15,39.29178813182273,39.57446411782393,39.22339838764295,39.56078338623047,9509800
2017-02-16,39.51974599979594,39.56077775339339,39.28722229407119,39.360172271728516,6165000
2017-02-17,39.26442789721161,39.487831115722656,39.259867654012425,39.487831115722656,7757200
2017-02-21,39.66108112790125,39.8024208360609,39.56533689372966,39.71579360961914,7182800
2017-02-22,39.67475837871915,39.7613856051609,39.63372662626545,39.71579360961914,4491200
2017-02-23,39.76595120057487,39.81154320225312,39.41488548291414,39.446800231933594,6937400
2017-02-24,39.378411729913545,39.62916946411133,39.29178449673704,39.62916946411133,9692600
2017-02-27,39.642851789238044,39.70212452623746,39.51063601850167,39.674766540527344,6904800
2017-02-28,39.56989498257648,39.57901198980998,39.34649178167182,39.3784065246582,8179000
2017-03-01,39.802425619800005,39.93008461403843,39.674763147114874,39.82065963745117,17269600
2017-03-02,39.80241713288717,39.86168637373249,39.692992179632164,39.72490692138672,7870800
2017-03-03,39.68387927876413,39.76594626297371,39.51974531034497,39.66564178466797,6563000
2017-03-06,39.53798294067383,39.579014693696834,39.3875262226968,39.53798294067383,5205400
2017-03-07,39.53798307778909,39.54254332095624,39.36472862190088,39.41032409667969,6147800
2017-03-08,39.46959815567493,39.64740939796032,39.455920902952485,39.574462890625,5219000
2017-03-09,39.53798294067383,39.65196467033285,39.424001211014804,39.53798294067383,5493800
2017-03-10,39.71122979521953,39.74770477975119,39.51518110141934,39.59724807739258,7013200
2017-03-13,39.62003570609314,39.71577990723191,39.57444372628112,39.70210266113281,4982200
2017-03-14,39.66107842151643,39.75682264915464,39.560773951101325,39.6929931640625,7785600
2017-03-15,39.77049045468654,39.980216334477305,39.6428280475381,39.902706146240234,7473800
2017-03-16,39.93008140248686,40.007588145833985,39.85257465913974,39.89816665649414,12529400
2017-03-17,39.944347319119835,40.026659795743626,39.83002462874522,39.94892120361328,9428600
2017-03-20,39.980930867892035,39.99007514790161,39.77515142358648,39.85289001464844,5278000
2017-03-21,39.94892626077315,40.008372811306735,39.32243658222595,39.349876403808594,9291400
2017-03-22,39.317860773963645,39.450472023142375,39.16695398701346,39.395599365234375,12202200
2017-03-23,39.464201912289944,39.692847338227075,39.3727416486037,39.487064361572266,7274000
2017-03-24,39.528215261626556,39.711128778482234,39.4138925691659,39.58308792114258,6622200
2017-03-27,39.345287387236354,39.63795311998194,39.19438063755014,39.569358825683594,9808200
2017-03-28,39.564797820322426,39.95806818086445,39.496206992549176,39.871185302734375,8310000
2017-03-29,39.87118099087061,40.136406970232045,39.83002300980582,40.108970642089844,9123400
2017-03-30,40.035806362576494,40.21871987060223,39.99922226543074,40.214149475097656,9365200
2017-03-31,40.15012866200001,40.31932400417594,40.136407009064136,40.218719482421875,4758600
2017-04-03,40.2232988277086,40.246164763521314,39.830028455923326,40.05867385864258,12312000
2017-04-04,39.94434190897914,40.05409069999572,39.90775781568989,39.99464416503906,8648800
2017-04-05,40.145561883950215,40.360489129587506,39.843748265263265,39.898624420166016,8701800
2017-04-06,39.921470836858724,40.15011613720992,39.90774918820331,40.022071838378906,5827800
2017-04-07,39.92147884445494,40.040371912513265,39.84831065901801,39.9031867980957,7816600
2017-04-10,39.9169114734961,40.186711351400305,39.9031933087012,40.04952621459961,4796200
2017-04-11,40.03580913968547,40.0998295697056,39.72942166590139,40.01751708984375,10938200
2017-04-12,39.98551234361675,40.03581461534833,39.825457757824125,39.85747146606445,4923200
2017-04-13,39.79800402418055,39.93519261235233,39.57850646972656,39.57850646972656,9377600
2017-04-17,39.679128053884355,39.98551559448242,39.679128053884355,39.98551559448242,6955200
2017-04-18,39.889469319593296,40.0540907619472,39.78886480731784,39.99007034301758,5108400
2017-04-19,40.12269538698663,40.282746475486476,39.99465451618675,40.02666473388672,7473000
2017-04-20,40.19586078286421,40.52511070696523,40.18214261750197,40.44736862182617,8772400
2017-04-21,40.392502990845465,40.43365749409528,40.25531433564123,40.355918884277344,7704800
2017-04-24,40.78119065924537,40.79490882401173,40.57083732550728,40.6165657043457,8486000
2017-04-25,40.75375867583313,40.99612224948977,40.75375867583313,40.93667221069336,10809200
2017-04-26,41.04184441583304,41.30250000125976,40.986968270376856,41.12873077392578,8164400
2017-04-27,41.339084174755975,41.407678484490305,41.23390576798314,41.348228454589844,7328000
2017-04-28,41.43512034846568,41.51285894841955,41.13330674085374,41.18360900878906,10119600
2017-05-01,41.27505607509972,41.39394913509183,41.1881697330009,41.23847198486328,11827800
2017-05-02,41.26135157244749,41.28421401977539,41.041850447217065,41.28421401977539,7921200
2017-05-03,41.25219673347824,41.36194553286094,40.922946846478716,41.04184341430664,5633400
2017-05-04,41.07384815818255,41.07384815818255,40.82233689219287,40.97781753540039,10679200
2017-05-05,41.14245665091032,41.23391342163086,40.94124756870253,41.23391342163086,6438600
2017-05-08,41.380251282550425,41.38939905402462,41.16532400799042,41.3116569519043,5012400
2017-05-09,41.403105573818685,41.581448690011094,41.32536698242232,41.5494384765625,20515600
2017-05-10,41.38024069292673,41.4213986763227,41.25677372044222,41.40768051147461,7037000
2017-05-11,41.32993523720954,41.32993523720954,40.90922859971932,41.16073989868164,8703200
2017-05-12,41.201880884312445,41.201880884312445,41.050974154401395,41.10127639770508,6461600
2017-05-15,41.110450744628906,41.28422002276665,41.064722354471876,41.110450744628906,7904400
2017-05-16,41.13329481343639,41.16530502112669,40.94123356729459,40.96866989135742,8396600
2017-05-17,40.71716536541133,40.822340275286166,40.30102914335098,40.30560302734375,16578800
2017-05-18,40.30560672764507,40.72631338347038,40.30560672764507,40.53882598876953,13043600
2017-05-19,40.60741485897269,40.94580899428965,40.56168299867623,40.813194274902344,7390000
2017-05-22,40.89094487506619,41.06471762203028,40.868082427048684,41.018985748291016,5893400
2017-05-23,41.05099373162403,41.137880100375654,40.79948588401178,40.86350631713867,4178000
2017-05-24,40.84978702584042,41.02355626970415,40.70345411288889,41.00983810424805,7648000
2017-05-25,41.14244838030958,41.49913459881039,41.14244838030958,41.37109375,6603800
2017-05-26,41.425973550585894,41.51743380754706,41.38024516653134,41.49456787109375,4648000
2017-05-30,41.49456677896872,41.62718153143298,41.48999638288,41.52657699584961,5277800
2017-05-31,41.59973792605927,41.65461058034556,41.307072140361186,41.636322021484375,10207200
2017-06-01,41.741495228060494,42.02959060668945,41.618028272113236,42.02959060668945,10295000
2017-06-02,42.052459171972465,42.23080229478198,41.993012627319864,42.18050003051758,6268800
2017-06-05,42.22623227067532,42.262816373276245,41.98844258147339,42.06618118286133,10998600
2017-06-06,41.91983363032391,42.006719971462765,41.672896257232544,41.70490646362305,7127400
2017-06-07,41.76894366010481,41.851256150876935,41.68206077290529,41.77809143066406,9343000
2017-06-08,41.782658961175265,41.82838734045997,41.45340904816272,41.50828170776367,10397600
2017-06-09,41.5494461387329,41.608892692142426,40.95496664922862,41.325374603271484,21978000
2017-06-12,41.19276048107102,41.41225813465164,41.133310437884866,41.30250930786133,12873200
2017-06-13,41.39853884041306,41.61803997687047,41.384820673544255,41.558589935302734,8329600
2017-06-14,41.70949005908421,41.77351048677232,41.32079360844883,41.53572082519531,9618800
2017-06-15,41.22934626872741,41.39396777120442,41.028137170690876,41.36195755004883,7170200
2017-06-16,41.51101827576364,41.51101827576364,41.1165486508634,41.35047912597656,15423200
2017-06-19,41.524781783541904,41.7311922788465,41.41928611883423,41.66697311401367,6839600
2017-06-20,41.593590514456224,41.60276268230546,41.134905133176154,41.14407730102539,6705000
2017-06-21,41.249565964231124,41.27250162724566,41.06150332608629,41.208282470703125,6252400
2017-06-22,41.20370434583295,41.267920012559976,41.10279301255009,41.11196517944336,7317800
2017-06-23,41.11197148248246,41.11197148248246,40.9285001205573,41.06151580810547,7845200
2017-06-26,41.263325962243506,41.33212945179627,41.07985115659975,41.208282470703125,9417400
2017-06-27,41.121143930849854,41.277095276175004,40.882625579833984,40.882625579833984,8029800
2017-06-28,41.0018936984034,41.34131996481455,40.9743736901651,41.29545211791992,10061600
2017-06-29,41.217451986133426,41.258731974011674,40.57529201193485,40.8963737487793,9803400
2017-06-30,41.09820517935776,41.290852179538845,41.02481734573747,41.11196517944336,9313600
2017-07-03,41.226626190819644,41.42844880685465,41.0523270675561,41.070674896240234,5614600
2017-07-05,41.06611113007836,41.07528679954287,40.77714053281204,40.96978759765625,7970200
2017-07-06,40.71750313960255,40.84135016255378,40.52485610333623,40.5523796081543,7244800
2017-07-07,40.639519573678825,40.946837905169936,40.639519573678825,40.914730072021484,5159400
2017-07-10,40.94684095688183,41.06610013153203,40.82758528172324,41.00188446044922,5400200
2017-07-11,40.95601100214273,40.98353100040314,40.69456052019544,40.919315338134766,6424600
2017-07-12,41.14865675356772,41.29084807296576,41.121136756133524,41.23122024536133,6067800
2017-07-13,41.350488302217315,41.39635614097933,41.20370911848382,41.235816955566406,6623400
2017-07-14,41.364251429845574,41.41929494021476,41.185364395510774,41.368839263916016,8280000
2017-07-17,41.36883049009363,41.53854182029385,41.36883049009363,41.46974182128906,6354400
2017-07-18,41.43304774427337,41.66239041506045,41.40093991034283,41.65780258178711,6980000
2017-07-19,41.735783566998805,41.90549842481936,41.70367572897782,41.8596305847168,5311600
2017-07-20,41.9009037125927,41.93301154534293,41.630281050768126,41.7724723815918,9199000
2017-07-21,41.57524437094582,41.79999923706055,41.57524437094582,41.79999923706055,6633800
2017-07-24,41.813757417657875,41.813757417657875,41.611934747527975,41.65780258178711,4081800
2017-07-25,41.81375529935966,42.061442291709355,41.744951801710855,41.951358795166016,10096800
2017-07-26,42.02016907510083,42.02934124317186,41.887149891374115,41.93301773071289,5728800
2017-07-27,42.11190221492651,42.45133190445183,41.88714736607232,42.240333557128906,13275200
2017-07-28,41.827522438147355,41.96971379126397,41.75871892875511,41.91925811767578,7833400
2017-07-31,42.07062935864487,42.13025720637057,41.76789528674776,41.90550231933594,6261200
2017-08-01,42.02933368528729,42.06144151699985,41.845862360924755,41.978878021240234,8750800
2017-08-02,41.960542866528804,41.9788872033846,41.616528808865226,41.86421585083008,5776000
2017-08-03,41.822937399146,41.96971659589513,41.735786048125796,41.74954605102539,7191400
2017-08-04,41.84128266279878,41.84128266279878,41.58441995915873,41.75413131713867,4898800
2017-08-07,41.82750500372898,41.910068480687436,41.77246151925988,41.85043716430664,6939400
2017-08-08,41.85045452816978,42.0935572279974,41.74954318118657,41.873390197753906,6050200
2017-08-09,41.37800501335657,41.65780335688213,41.30002934371607,41.63028335571289,9796200
2017-08-10,41.455971682971324,41.524775170448784,40.99728643244258,41.00646209716797,9809800
2017-08-11,40.90556585117492,41.30462342595886,40.90556585117492,41.217472076416016,9839200
2017-08-14,41.44681261438884,41.64863530823187,41.43763694676406,41.51102828979492,7508200
2017-08-15,41.49267186595092,41.52936752987114,41.12572572522207,41.13031005859375,6191400
2017-08-16,41.281673140746626,41.41928011767877,41.16700182646678,41.34130096435547,4905400
2017-08-17,41.23581406524831,41.281681900795334,40.68080520629883,40.68080520629883,9791400
2017-08-18,40.59365617789898,40.70373968937119,40.4331169946079,40.47898483276367,13575600
2017-08-21,40.46522825863247,40.60741961880637,40.31386123035521,40.5523796081543,21101400
2017-08-22,40.671630823014105,41.033992684406634,40.64869865426266,40.98812484741211,8771200
2017-08-23,40.71291006890353,40.78629790052281,40.57071523974964,40.63951873779297,9681600
2017-08-24,40.84135016255378,40.93767368068694,40.48816042990683,40.5523796081543,5531800
2017-08-25,40.671626183433204,40.82758101081414,40.57989051990882,40.65327835083008,6489200
2017-08-28,40.78629580230242,40.81381929979859,40.621168815289764,40.676212310791016,4368400
2017-08-29,40.414763910376614,40.68538656999143,40.35054824540051,40.63951873779297,5511200
2017-08-30,40.66245230552075,40.983530613834134,40.621168809028404,40.933074951171875,4512800
2017-08-31,41.04775705593827,41.16242841037953,40.98812921144594,41.125736236572266,7988200
2017-09-01,41.231222057556074,41.38717688201677,41.20828639235883,41.313785552978516,4863800
2017-09-05,41.19912080659603,41.37341999166542,40.90556244253612,41.14407730102539,9911000
2017-09-06,41.2082818442943,41.451387970284046,41.12113402504366,41.40093231201172,6009400
2017-09-07,41.48807740098373,41.54312088806505,40.946828692901065,41.043155670166016,10708000
2017-09-08,40.960601792175204,40.997293959341036,40.832166958874936,40.900970458984375,5180000
2017-09-11,41.04776218318833,41.15784921683711,41.01565433991389,41.1165657043457,6703200
2017-09-12,41.217466250817985,41.359657590929125,41.16242274844035,41.30002975463867,5440200
2017-09-13,41.27708563719728,41.598167419433594,41.27708563719728,41.598167419433594,6583200
2017-09-14,41.49726390404308,41.60275957414048,41.35965690014306,41.373416900634766,7033800
2017-09-15,41.2942374460459,41.41391853020097,41.234398659904336,41.25741195678711,7822200
2017-09-18,41.38631451598836,41.41853595151299,41.02267059399715,41.11473083496094,13139200
2017-09-19,41.11933331270361,41.188380246696674,40.9260047070214,41.077903747558594,12801000
2017-09-20,41.13773281669373,41.24820576838787,40.99503492922233,41.21598434448242,7419800
2017-09-21,41.202188016409124,41.24821813409162,41.077902835606224,41.146949768066406,8415200
2017-09-22,41.041068544977385,41.23899764048813,41.031860417077645,41.21598434448242,6232600
2017-09-25,41.20218339920478,41.294243624253305,40.99504262503687,41.12853240966797,14335200
2017-09-26,41.24821761265277,41.331073228183,41.04568088316271,41.133140563964844,6145800
2017-09-27,41.2390186579945,41.43695136625366,41.05949870304707,41.358699798583984,10458200
2017-09-28,41.29884363143951,41.3448737394413,41.234400777862575,41.308048248291016,7199600
2017-09-29,41.312655120290856,41.51058775883511,41.29424237346437,41.46455764770508,6944000
2017-10-02,41.51519498100809,41.63487257667394,41.45535267130253,41.54281234741211,5859400
2017-10-03,41.61187016505503,41.72694723768412,41.57964872519383,41.71773910522461,9831200
2017-10-04,41.749946629944944,41.96169146345724,41.70391651860973,41.9340705871582,9863400
2017-10-05,41.99852698576408,42.182651002339085,41.943292239103044,42.16884231567383,14441000
2017-10-06,42.09977844425442,42.27929832247385,42.09977844425442,42.219459533691406,6266400
2017-10-09,42.29310908290557,42.297713147460456,42.04454227502599,42.08597183227539,8540200
2017-10-10,42.11358350207513,42.24246919720824,41.94327176716573,42.04453659057617,5513400
2017-10-11,42.067569732666016,42.11359985424763,41.96170080421562,42.067569732666016,7685600
2017-10-12,41.91105884993889,41.92026346780014,41.69471345553803,41.786773681640625,9168000
2017-10-13,41.86501463730351,42.026125260046754,41.81438047219077,41.98929977416992,5460200
2017-10-16,42.007714614732286,42.062949334434016,41.915650895443065,42.04453659057617,8655600
2017-10-17,42.035348296371566,42.13661667097502,41.96170080421562,42.067569732666016,5546400
2017-10-18,42.10439431885501,42.122807069461786,41.94328714088706,41.952491760253906,9051200
2017-10-19,41.777575897299144,41.95709582587387,41.67630752489841,41.952491760253906,9002000
2017-10-20,42.1182072209012,42.159633280009395,42.003130151991634,42.05376434326172,9602800
2017-10-23,42.09978640955391,42.13661190740532,41.736142519984924,41.76836395263672,5821200
2017-10-24,41.81440590262933,41.93869111508279,41.81440590262933,41.86964416503906,7404000
2017-10-25,41.78677051938629,41.85121337515583,41.4829689867402,41.708518981933594,9367200
2017-10-26,41.70852123644566,42.00772223261854,41.67169574205186,41.85581970214844,7133000
2017-10-27,42.16882308727386,42.55548018508492,41.97089047428813,42.532466888427734,11891200
2017-10-30,42.168822779998564,42.43580230475425,42.168822779998564,42.33913803100586,8670800
2017-10-31,42.38517956384644,42.43120968110806,42.30692801331441,42.34375,6375200
2017-11-01,42.48184055940383,42.61993090044796,42.3391461534298,42.3575553894043,8834400
2017-11-02,42.24248072372262,42.29311490518006,41.888044965393306,42.039947509765625,9183600
2017-11-03,42.01693368935717,42.228675048777916,41.915665319227024,42.210262298583984,7388000
2017-11-06,42.12739679497619,42.53707424489749,42.12739679497619,42.51866149902344,7695800
2017-11-07,42.46803584837794,42.60152564884957,42.20566031279518,42.265499114990234,4865600
2017-11-08,42.201042857615064,42.3345326157322,42.159613306261306,42.31151580810547,5451600
2017-11-09,42.072174942302624,42.43581888286903,41.97090656494575,42.3759765625,6882600
2017-11-10,42.3621549150301,42.5738962247734,42.325329423282,42.51866149902344,5021200
2017-11-13,42.38517749239113,42.74882137116965,42.30232188062042,42.66136169433594,11429400
2017-11-14,42.527873486789076,42.707393400334524,42.40819237380118,42.69818878173828,8378200
2017-11-15,42.49104797452622,42.656759204185796,42.27010200956198,42.51406478881836,6730600
2017-11-16,42.58310335181175,42.90531761734657,42.55088192525827,42.868492126464844,8186600
2017-11-17,42.96516053762455,43.130871750654876,42.93293910797268,43.05722427368164,9372800
2017-11-20,43.126263189020364,43.232132075985156,43.04340759789185,43.140071868896484,4895200
2017-11-21,43.25055972498194,43.43468371448471,43.19072092093957,43.407066345214844,10030000
2017-11-22,43.42546951570088,43.53594600108963,43.39785215028996,43.448486328125,6394600
2017-11-24,43.54975152906088,43.57736889247121,43.4899127377144,43.558956146240234,3472400
2017-11-27,43.674034498654954,43.77069878539021,43.51292735409619,43.59117889404297,7848200
2017-11-28,43.660241935080265,44.074520111083984,43.60500718619554,44.074520111083984,11609400
2017-11-29,44.11132685156219,44.382906949700974,44.042279932957904,44.26322937011719,12693400
2017-11-30,44.33688605461545,44.672912588651975,44.23101362250526,44.48878860473633,14963400
2017-12-01,44.442753880768265,44.613065650944336,43.8443518730278,44.47037124633789,23560200
2017-12-04,44.9214735763044,45.28051690648408,44.9030643395623,44.98591995239258,13545800
2017-12-05,44.972104540588525,45.07797695958342,44.71433310216265,44.72814178466797,14968400
2017-12-06,44.66830256978599,44.75576224066048,44.41053113378423,44.438148498535156,11436000
2017-12-07,44.55324172973633,44.636097365980426,44.34150032864001,44.55324172973633,7902800
2017-12-08,44.677505390017096,44.852424724729,44.56703242358535,44.76496505737305,11586800
2017-12-11,44.80179069404797,44.875438167948275,44.70972696183224,44.861629486083984,6692800
2017-12-12,44.98590779835358,45.02272977376214,44.86622672062845,44.880035400390625,5518000
2017-12-13,44.97210484758584,45.022739025032635,44.852427257141116,44.9168701171875,6905800
2017-12-14,44.9674983798905,45.18844429616697,44.93067288988708,45.054954528808594,8494600
2017-12-15,45.26372979499302,45.36996254805612,45.14364136192714,45.249874114990234,13464200
2017-12-18,45.53623785133427,45.73022795826759,45.480815126917875,45.65632629394531,12016600
2017-12-19,45.707131929513885,45.762558176691265,45.51776508501869,45.596282958984375,11969400
2017-12-20,45.7533227765321,45.78565387597168,45.49005424571681,45.50852966308594,4929000
2017-12-21,45.56857310978657,45.90573976745386,45.53162227710854,45.80412673950195,4719800
2017-12-22,45.744077172499615,45.744077172499615,45.62860848118893,45.716365814208984,6443800
2017-12-26,45.66093836598344,45.868780595314924,45.66093836598344,45.81797409057617,2996000
2017-12-27,45.901123824362664,45.9057435597854,45.68404559305319,45.72561264038086,3733800
2017-12-28,45.88726211017038,45.88726211017038,45.75331799112282,45.850311279296875,8391600
2017-12-29,45.86417190596875,45.92421436513119,45.55009688145503,45.582427978515625,5261200
2018-01-02,45.776401079143,46.27522659301758,45.776401079143,46.27522659301758,9791200
2018-01-03,46.321414795470666,46.52464079420773,46.31217532798751,46.48768997192383,10638000
2018-01-04,46.66782137099363,46.70015245991367,46.39993319204222,46.64011001586914,6914800
2018-01-05,46.84796137563762,47.03271200147011,46.74172862054078,47.00961685180664,8588800
2018-01-08,47.0327056827914,47.143554633868696,46.97265971126338,47.06503677368164,5340000
2018-01-09,47.20360789193486,47.268270088523984,47.0003853557228,47.15742111206055,6321800
2018-01-10,46.98652740510542,47.18974993150361,46.875674910169764,47.12508773803711,5677800
2018-01-11,47.24054346814607,47.89640469248476,47.19435670318864,47.891788482666016,7245400
2018-01-12,47.984182204816044,48.529194717838884,47.92413973748733,48.510719299316406,8075600
2018-01-16,48.75550585837873,48.9679678570199,48.0396019871841,48.164306640625,18503200
2018-01-17,48.39062486337226,48.492237890781226,48.090409039987115,48.39524459838867,13312200
2018-01-18,48.37676365237974,48.459901254045256,48.22896386317715,48.35367202758789,6584600
2018-01-19,48.58461614735905,48.77860273683715,48.43681633768639,48.773983001708984,7520800
2018-01-22,48.7693454972607,49.31435775756836,48.72777846772856,49.31435775756836,15504600
2018-01-23,49.57764104244237,49.79010655870186,49.48064775397184,49.73006057739258,8309800
2018-01-24,49.95175579540855,50.23349967976754,49.494500771541,49.9425163269043,12927600
2018-01-25,50.154982645475314,50.1919334750496,49.6376851267355,49.854766845703125,10141600
2018-01-26,49.96562310271478,50.3443603515625,49.840918439483154,50.3443603515625,7832600
2018-01-29,50.29354499535828,50.50138723882462,50.094938697097696,50.205787658691406,12710400
2018-01-30,49.83168218575154,50.150376991220675,49.67002667711713,49.956390380859375,10568200
2018-01-31,50.18732377389514,50.362834951400544,49.688498081415965,49.79472732543945,18902200
2018-02-01,49.4852601236907,49.86861700951171,49.19889651190428,49.2404670715332,18706800
2018-02-02,49.452935859197865,49.8778598394828,48.66313035546439,48.76935958862305,21381400
2018-02-05,48.36291240754991,49.06496411350806,46.69554401068089,47.12508773803711,46093000
2018-02-06,46.18747910191877,48.42757113359683,46.06739066958278,48.3305778503418,44665000
2018-02-07,48.36753568210097,49.04649228701203,48.168929352255056,48.18278503417969,26274000
2018-02-08,48.24745059926341,48.37215879293872,46.224439849107235,46.261390686035156,31484000
2018-02-09,46.71401899474295,46.958812085435795,44.84804429980896,46.570838928222656,42795200
2018-02-12,47.01423500681585,47.46687032488047,46.533884805321286,47.2036018371582,25119000
2018-02-13,47.014242720702214,47.559255199914936,46.935724839721914,47.44840621948242,10301600
2018-02-14,47.22207605508017,48.29824512759079,47.18512875115129,48.20587158203125,13462600
2018-02-15,48.49685789227875,48.63542175292969,47.97494059496754,48.63542175292969,11181600
2018-02-16,48.48299416521159,48.78782967470062,48.29362382200306,48.39985656738281,9497200
2018-02-20,48.27053916716384,48.77398103726954,48.062693380672506,48.2520637512207,11751400
2018-02-21,48.46914871464896,48.963354671638726,48.18278503417969,48.18278503417969,9906200
2018-02-22,48.418335416408425,48.61232198383255,48.09964068147948,48.242820739746094,8887600
2018-02-23,48.519955005725976,48.91716766357422,48.29363378925571,48.91716766357422,5986000
2018-02-26,49.101910614285245,49.32823181152344,48.98182569914989,49.32823181152344,7796800
2018-02-27,49.37441424888873,49.37441424888873,48.27515002698959,48.28438949584961,12569200
2018-02-28,48.543036961366084,48.74626298502329,48.05807057376336,48.06730651855469,12098800
2018-03-01,48.118118252728564,48.349055659677,47.0742801866506,47.550010681152344,19060600
2018-03-02,47.02347929026376,47.67934428242093,46.7833059088415,47.59620666503906,14530800
2018-03-05,47.42068788346827,48.265919666893666,47.3052191761312,48.164306640625,9988000
2018-03-06,48.38601152395491,48.519955656777825,48.06731674158918,48.49686050415039,15151800
2018-03-07,48.0165143052959,48.28440259370677,47.77634090715826,48.1689338684082,10527400
2018-03-08,48.35367356305693,48.40448007256726,48.17354267436575,48.32134246826172,8073000
2018-03-09,48.649279604726416,49.08343957474046,48.51533547314133,49.069583892822266,7249400
2018-03-12,49.231231689453125,49.434457722674175,49.11576299309115,49.231231689453125,8513200
2018-03-13,49.50373685546917,49.605349866353286,48.806304982075716,48.884822845458984,11325800
2018-03-14,49.13885064292809,49.20351282111685,48.70007107324372,48.82477569580078,10245400
2018-03-15,48.92178281138165,49.02801557637704,48.69084538852902,48.773983001708984,7679600
2018-03-16,48.78787121186594,49.04265167268104,48.71838531035276,48.723018646240234,6693600
2018-03-19,48.542355414746616,48.56088522333025,47.76412112523206,48.116180419921875,11454800
2018-03-20,48.20419413147141,48.47287106321001,48.181034520652396,48.403385162353516,7413400
2018-03-21,48.46360804086556,48.73228143904276,48.21809071936266,48.366329193115234,10539400
2018-03-22,47.991114568911144,48.11155658138004,47.3147923260017,47.337955474853516,13813600
2018-03-23,47.47228614897911,47.59735794327121,46.39294861942984,46.40684509277344,17889200
2018-03-26,47.1572862501805,47.82434170708737,46.698681426694854,47.778018951416016,14560600
2018-03-27,47.972563484073405,48.07447563910974,46.541170581605044,46.8422737121582,12512600
2018-03-28,46.5736214475046,46.88398787685443,45.94362191480013,46.272518157958984,25948800
2018-03-29,46.323466440117315,47.15265691349941,45.98993691627646,46.92103958129883,15285000
2018-04-02,46.638461671601455,46.70331423564967,45.156112301642594,45.59618377685547,23776600
2018-04-03,45.864850397436555,46.42536373743239,45.51742451059789,46.17521667480469,14615800
2018-04-04,45.47574368590707,47.11559473291791,45.42942092882311,47.02294921875,14885600
2018-04-05,47.42132916294343,47.805811210264416,47.15728557179545,47.65294647216797,8463000
2018-04-06,47.19434606170794,47.61589130027115,46.3373626444025,46.638465881347656,17529800
2018-04-09,46.96735415565129,47.240664397800785,46.48095642911714,46.52728271484375,8520200
2018-04-10,47.12487166397314,47.217517198310055,46.67090006364083,47.092445373535156,12824400
2018-04-11,46.89787355818388,47.37500466778296,46.78669823512191,46.948829650878906,9580200
2018-04-12,47.23604275694534,47.425967145487604,46.98589559572847,47.15266036987305,6114800
2018-04-13,47.40281699924884,47.48619940297579,46.717227953693815,46.88862609863281,8868400
2018-04-16,47.18046172587426,47.4213457910848,46.967374150773175,47.240684509277344,8481000
2018-04-17,47.69927357368256,48.2134643297517,47.69927357368256,48.12081527709961,8151000
2018-04-18,48.287570822820186,48.57941086523163,48.24588140773245,48.34779357910156,6596600
2018-04-19,48.35706244292752,48.468237763861794,47.96331371671053,48.19493103027344,16129000
2018-04-20,48.23662018919348,48.30147275390407,47.509341969910714,47.70390319824219,12510200
2018-04-23,47.787286560421194,48.11618272659876,47.51860962437762,47.80581283569336,14082000
2018-04-24,48.07448735432786,48.17176619851411,46.80059217433701,47.05073928833008,13404000
2018-04-25,46.962734461508965,47.36111660191995,46.564352321097985,47.24530792236328,18794600
2018-04-26,47.527875270887826,48.10228525804071,47.43059641667484,48.009639739990234,12969400
2018-04-27,48.64426781656415,48.75544313437305,48.111547303505425,48.22735595703125,8851200
2018-04-30,48.44970834832606,48.69985547311041,48.03280000788524,48.03742980957031,10006200
2018-05-01,47.879948017267225,48.125461889675314,47.504728969564376,48.102298736572266,11210800
2018-05-02,47.96795680728053,48.21347064411274,47.722439436247875,47.77339553833008,9553400
2018-05-03,47.56956559148918,47.68537424973376,46.95346268142005,47.560298919677734,14015400
2018-05-04,47.34258573301203,48.30148143698308,47.28236649329803,48.185672760009766,7979200
2018-05-07,48.43580574457546,48.486761830260015,48.171762179755156,48.34779357910156,6900000
2018-05-08,48.22272334156506,48.33389866103446,47.884564047370716,48.14397430419922,12194800
2018-05-09,48.21809999004648,48.34317534277298,47.917000251394704,48.31074905395508,8049600
2018-05-10,48.30146846027228,48.53308575199243,48.236615901326594,48.48676300048828,5861600
2018-05-11,48.49140141871878,48.64889949718156,48.42654885297531,48.588680267333984,8848200
2018-05-14,48.66280917035498,48.83883709316453,48.61185306797845,48.68133544921875,6649800
2018-05-15,48.42192517966628,48.486777758351074,48.171778004367596,48.398765563964844,9116000
2018-05-16,48.45898418388052,48.903689089526,48.45898418388052,48.80177688598633,6478400
2018-05-17,48.69522642228403,48.987062971932545,48.51919499794381,48.6396369934082,12729000
2018-05-18,48.565525801595705,48.718394105682705,48.47288027231896,48.57942581176758,8217800
2018-05-21,48.811038852272354,48.973170281267834,48.68596351119007,48.84809494018555,17494600
2018-05-22,49.02413134362673,49.13530668702708,48.597956248758344,48.6303825378418,5990200
2018-05-23,48.45434984833295,48.98707047045456,48.39413060848282,48.98243713378906,9254400
2018-05-24,48.931464783110656,49.17234873091523,48.69058436950527,49.088966369628906,10967000
2018-05-25,49.0658070973614,49.353013816484506,49.014851009546014,49.1630859375,7681800
2018-05-29,48.92221308467341,49.13530060573455,48.59331689776164,48.783241271972656,11808200
2018-05-30,49.01022610929924,49.288166185232164,48.899047251566216,49.227943420410156,9843200
2018-05-31,49.24647616428564,49.260372638780304,48.824934456413935,48.99169921875,12867000
2018-06-01,49.204792375166015,49.403983445532035,49.15383627338397,49.35302734375,10437400
2018-06-04,49.50125097225319,49.922792631825374,49.47808782794939,49.904266357421875,9414800
2018-06-05,49.93207373705105,50.24244016892152,49.83479486441407,50.19611740112305,9162000
2018-06-06,50.33970838760044,50.70103084783869,50.10809106342722,50.66397476196289,10920800
2018-06-07,50.789043123781305,50.99286748619973,50.64544152345905,50.81220626831055,10699800
2018-06-08,50.63155134130768,51.08551934320846,50.585225046493235,50.91875457763672,7687000
2018-06-11,50.92339042070644,51.23375681972076,50.92339042070644,51.122581481933594,6369200
2018-06-12,51.215227099343224,51.46074092390422,51.18280081183895,51.36809539794922,6976400
2018-06-13,51.40978610536579,51.71551915497774,51.35419667170901,51.446842193603516,10105000
2018-06-14,51.61360276864986,51.99345503228836,51.59044315715717,51.98419189453125,8383200
2018-06-15,51.74919129529579,52.11610844816717,51.71667982825575,52.069664001464844,18213400
2018-06-18,51.72595339370388,52.088224916645856,51.628419025487425,51.98139953613281,8047400
2018-06-19,51.52159503160111,51.921023527513555,51.43334812982326,51.916378021240234,12339200
2018-06-20,52.185760608941514,52.2972279549481,51.97675889224379,52.16253662109375,7886000
2018-06-21,52.236850404315234,52.30651882418463,51.70273057662724,51.790977478027344,13700800
2018-06-22,52.01856303245816,52.0928769662337,51.665578933991135,51.702735900878906,11135800
2018-06-25,51.489098093226005,51.489098093226005,50.28616676002035,50.578773498535156,24133600
2018-06-26,50.76918410685198,51.10358969963814,50.62520529909028,50.94103240966797,9260000
2018-06-27,51.14540092491062,51.33117869182813,50.27222982906972,50.28152084350586,13700800
2018-06-28,50.33261074288594,50.79241673947637,50.067873527457046,50.67630386352539,11947800
2018-06-29,51.04321176929412,51.2522134909115,50.755250613225535,50.76454162597656,11481400
2018-07-02,50.397631273588196,50.84814977781375,50.26293991867143,50.83421325683594,13797400
2018-07-03,51.07109099783632,51.07109099783632,50.49517207945722,50.578773498535156,5818600
2018-07-05,50.87136588448197,50.91781031999369,50.42084741870335,50.829566955566406,7576600
2018-07-06,50.84814244381859,51.30330284590387,50.72738408381341,51.2289924621582,10370000
2018-07-09,51.549464855212044,51.85135900296449,51.43799750065908,51.842071533203125,7461400
2018-07-10,51.94424978841494,52.00463074628018,51.712024057507904,51.95354080200195,6359200
2018-07-11,51.628426510487564,51.94425010470006,51.586624036058375,51.83278274536133,8864400
2018-07-12,52.02785880650753,52.21828563458848,51.80027854909222,52.176483154296875,5828400
2018-07-13,52.20898942065673,52.37618868337352,52.125388017556645,52.29258728027344,11044000
2018-07-16,52.422637939453125,52.506239344588266,52.222923668490495,52.422637939453125,6192600
2018-07-17,51.87922732701481,52.5898410464142,51.7724054742016,52.47372817993164,8143800
2018-07-18,52.441219329833984,52.62699709066822,52.27401651029625,52.441219329833984,12812200
2018-07-19,52.32510296525199,52.62235161492797,52.283300491415744,52.320457458496094,7219400
2018-07-20,52.325101361579925,52.404057256593255,52.069651650085866,52.08823013305664,6661000
2018-07-23,52.07893802601841,52.13467347376014,51.74917793305048,52.032493591308594,6738400
2018-07-24,52.34832365152619,52.43192505609769,51.758471856231914,51.87922668457031,9651200
2018-07-25,51.73524576246817,52.27865309834834,51.58197593640454,52.260074615478516,12540000
2018-07-26,52.20434622586339,52.385482016688044,51.874586105554826,51.986053466796875,11604000
2018-07-27,52.67344913376962,52.747759535133504,51.61914218801596,51.85136795043945,13097600
2018-07-30,51.85601828943961,51.93961971344081,51.29403231723095,51.438011169433594,13132400
2018-07-31,51.58662314998624,51.89316281225684,51.31259849142622,51.67951202392578,12309400
2018-08-01,51.73060458522578,51.777052568029234,51.201130181315314,51.424068450927734,10437200
2018-08-02,51.18254917644767,51.81420344184671,51.103593279143645,51.77705001831055,8723000
2018-08-03,51.879226867239645,52.02320922997075,51.781692485476704,51.95354080200195,6571800
2018-08-06,51.986060327438324,52.357622971925274,51.83743597834034,52.30188751220703,7250600
2018-08-07,51.986048074812686,52.62234780189439,51.986048074812686,52.54338836669922,6441000
2018-08-08,52.520172824062385,52.6827301290796,52.41799293419914,52.59912872314453,5458000
2018-08-09,52.58054223569636,52.97997072064471,52.48300786753217,52.794189453125,11075000
2018-08-10,52.50159827707513,52.59913266739928,52.218282577021476,52.35297393798828,9892400
2018-08-13,52.50159163457736,52.54803607026265,52.07429715669939,52.08823013305664,11969400
2018-08-14,52.39477195222994,52.66880017655252,52.21828166000236,52.594486236572266,8380600
2018-08-15,52.32045788205309,52.32045788205309,51.647001136332605,51.95354080200195,12503600
2018-08-16,52.301877060514656,52.46443435618673,52.15325274111686,52.208988189697266,7680200
2018-08-17,52.15325605312545,52.348324820319846,51.90245183381116,52.255435943603516,6022400
2018-08-20,52.43193011968946,52.654868401238126,52.28795128704406,52.62699890136719,13138600
2018-08-21,52.7802647873813,53.221492266655595,52.75704079647907,53.04500198364258,8342600
2018-08-22,53.0496447681171,53.3608263867301,53.0403537548396,53.10073471069336,5514800
2018-08-23,53.14254480569842,53.33761360371161,52.95212151530004,53.04965591430664,7989000
2018-08-24,53.15182665831357,53.42585132112025,53.068225253079014,53.3608283996582,10518600
2018-08-27,53.62556528123669,53.78812258394879,53.57447533702953,53.70452117919922,6032000
2018-08-28,53.843859422806204,53.88101639109342,53.620921156566475,53.81134796142578,7619400
2018-08-29,53.95532493596595,54.45228785346264,53.84850308515377,54.41513442993164,16623600
2018-08-30,54.326888764200625,54.415135677011435,53.918169204641906,54.10395050048828,8843600
2018-08-31,54.066799564315446,54.42442565190415,54.066799564315446,54.31760025024414,8208600
2018-09-04,54.26185751314321,54.54517314853704,54.04356478979227,54.419769287109375,8907000
2018-09-05,54.37798306356733,54.38727053453579,53.797418682234785,53.83457565307617,14229800
2018-09-06,53.97853879036366,54.145741567048496,53.4490645120226,53.68593215942383,11185000
2018-09-07,53.435142407717564,54.0157067383382,53.31902954159343,53.68130111694336,8921600
2018-09-10,54.04822241602797,54.08537584303902,53.73703721748878,53.881019592285156,8109800
2018-09-11,53.764901093691826,54.350107372099686,53.67200867717071,54.31295394897461,9776000
2018-09-12,54.322242012395606,54.4476458901984,53.9599704427136,54.41513442993164,9145600
2018-09-13,54.61949348637161,54.684516410268,54.39191325273423,54.508026123046875,9428800
2018-09-14,54.50803260047733,54.610212505452324,54.08073803738555,54.303672790527344,6206400
2018-09-17,54.22471203776653,54.2339995085331,53.58377025036183,53.63021469116211,10358400
2018-09-18,53.67200867717071,54.37333136210081,53.667366713957186,54.31295394897461,7336400
2018-09-19,54.38261081150505,54.46621220230259,54.108586196019296,54.33616638183594,6347400
2018-09-20,54.586982405547715,54.791342192639554,54.480160548465065,54.707740783691406,9669600
2018-09-21,54.96907289282345,55.006340913864165,54.447331260475735,54.465965270996094,16075000
2018-09-24,54.2842854015515,54.2842854015515,53.91161587196751,54.1119270324707,9682800
2018-09-25,54.24235738077419,54.37745127437576,54.12123810477388,54.34018325805664,8213600
2018-09-26,54.32621552320456,54.86658761199853,54.26565410049487,54.465965270996094,13460200
2018-09-27,54.47528021726576,54.792051265657335,54.38676956204531,54.65229797363281,10619200
2018-09-28,54.54982229725708,54.84330355132747,54.54516290561682,54.6057243347168,7007800
2018-10-01,54.92714412819611,55.02962584579248,54.438011169433594,54.438011169433594,15697800
2018-10-02,54.44733086524828,54.456649647477875,53.688013600944544,53.701988220214844,18354000
2018-10-03,53.967507328637424,54.01409056951842,53.49700842137043,53.520301818847656,18323200
2018-10-04,53.41782442578626,53.47838584651935,52.50477926453311,52.68179702758789,25919800
2018-10-05,52.709754850104744,52.91472187055283,51.86658270295759,52.28583908081055,14858600
2018-10-08,52.09018326975818,52.62589951378448,51.833970071375234,52.420928955078125,14513000
2018-10-09,52.355722592665735,52.94268159852835,52.225288047823994,52.2672119140625,11788200
2018-10-10,52.243919746555704,52.243919746555704,50.431803713012464,50.5063362121582,27433200
2018-10-11,50.18490589157404,50.883665350329004,49.17869056501119,49.616580963134766,57205800
2018-10-12,50.75323197903969,50.87901068357744,49.91006329114661,50.5342903137207,30356400
2018-10-15,50.524968736955685,50.84173984566064,50.18024838615382,50.41782760620117,15614600
2018-10-16,50.73458810121098,51.53582915765696,50.46905614054158,51.428688049316406,14863200
2018-10-17,51.428695582619916,51.428695582619916,50.49235693628049,51.00477981567383,20077400
2018-10-18,50.897645082285536,50.94888773206627,49.8727956407457,50.02652359008789,24972600
2018-10-19,50.11502772733086,50.306020125526466,49.369685037895074,49.537384033203125,17171800
2018-10-22,49.77030241728316,49.99390699473318,49.46750951288147,49.737693786621094,13837600
2018-10-23,48.973717622392,49.933349649528964,48.67558055204098,49.747013092041016,21024000
2018-10-24,49.73303344459097,50.01719586636691,48.18644621571445,48.26097869873047,23591000
2018-10-25,48.74079678748655,49.989247076064835,48.63365566818765,49.71906280517578,20865600
2018-10-26,48.465951570920154,48.913157152684384,47.66004751308812,48.1724739074707,36563600
2018-10-29,48.680237225788396,49.16005143553428,47.04513926737,47.748558044433594,28612600
2018-10-30,47.6134627334136,48.51719264999728,47.46439421095305,48.46595001220703,28886600
2018-10-31,49.136770068423516,49.602609739495094,48.96906750251177,49.09018325805664,18208600
2018-11-01,49.28584276087289,50.14764551392935,49.0529229057725,50.09174346923828,13811600
2018-11-02,50.5435977636554,50.911611482617,49.76564646672256,50.29670333862305,15825200
2018-11-05,50.33397614414516,50.45975128720179,49.8029192217736,50.36658477783203,9395600
2018-11-06,50.29669419204448,50.70663169546756,50.24545155985739,50.590171813964844,9558800
2018-11-07,51.1026043886802,51.983040977476286,50.888318592081205,51.95975112915039,12817600
2018-11-08,51.745460156958394,52.24390835342759,51.59639163710052,51.97372055053711,8754000
2018-11-09,51.754778454543825,51.82931449593104,51.004776419936825,51.251670837402344,10515800
2018-11-12,51.13987646724509,51.29826379716565,50.11968649127652,50.222171783447266,12046800
2018-11-13,50.30136070613423,50.69266425744455,49.98458964142272,50.198875427246094,15826000
2018-11-14,50.678687493612564,50.99545854491831,49.68179109328322,49.82154083251953,16583000
2018-11-15,49.40694860806994,49.86813238751932,48.53583079948068,49.747013092041016,21697000
2018-11-16,49.27185826514727,49.69111466137434,49.015648589840076,49.55136489868164,11461800
2018-11-19,49.43490547604568,49.579314631815144,48.200429679281534,48.340179443359375,13359400
2018-11-20,46.84483809249882,48.3541612471423,46.728378169990364,47.245460510253906,23986000
2018-11-21,47.70664154888914,48.13986902315984,47.618130875698576,47.73925018310547,17474600
2018-11-23,47.48769509327815,47.8184408185328,47.48769509327815,47.524959564208984,5456000
2018-11-26,48.125892382135746,48.670927465554875,48.04670049580178,48.591732025146484,11708000
2018-11-27,48.419370128344404,48.78738384618334,48.27495743268978,48.736141204833984,12052400
2018-11-28,49.010987611986,50.18490548342872,48.759433782391135,50.17558670043945,12683000
2018-11-29,50.11501555491566,50.25476527607433,49.64917604290657,49.94265365600586,9949800
2018-11-30,49.92404184591595,50.35727292686752,49.788947900879975,50.3060302734375,11343000
2018-12-03,51.34018722949632,51.52186440806697,50.91627499752298,51.24702072143555,11989000
2018-12-04,51.09329073554064,51.26565267802299,49.27185607717699,49.40229415893555,19417400
2018-12-06,48.507875522490984,49.63986587524414,48.223713086535426,49.63986587524414,22323800
2018-12-07,49.41627570248064,49.92403926411483,48.0327312395694,48.15385055541992,18691400
2018-12-10,48.10260158994599,48.43334730351432,47.21284618327291,48.19110870361328,19796400
2018-12-11,48.90851457191301,49.038949133833164,47.86037512981498,48.209754943847656,15930000
2018-12-12,48.726814006081355,49.29979819034965,48.62898813151332,48.717498779296875,14373400
2018-12-13,48.913159694096905,49.04359421796262,48.21905966119764,48.47526931762695,12216600
2018-12-14,47.97216136609183,48.498558810422054,47.515637015289656,47.66936492919922,12277200
2018-12-17,47.32930103628054,47.53893098158115,46.11345943738849,46.45818328857422,23857400
2018-12-18,46.73769336728271,47.2966995307936,46.49079891916416,46.8215446472168,17377800
2018-12-19,46.84018894118857,47.66938313916819,45.63832151635112,45.89453125,28061600
2018-12-20,45.61967459412353,45.83396039502052,44.26873897152795,44.865013122558594,35375200
2018-12-21,45.054882574198984,45.728321886741305,43.74542160514915,43.84830856323242,26736200
2018-12-24,43.44610893454253,44.030690584447555,42.898941366552194,43.0158576965332,16878000
2018-12-26,43.38531756945943,45.578669436279384,43.3011376547754,45.564640045166016,23489800
2018-12-27,44.952005722382495,45.807830810546875,43.98861243948041,45.807830810546875,21520000
2018-12-28,46.018277739909514,46.52335724651922,45.41031127069368,45.812503814697266,16656400
2018-12-31,46.19597850018275,46.4906099274056,45.85458482381749,46.30354309082031,12430600
2019-01-02,45.51319598693764,46.91619216849306,45.26533389907679,46.654300689697266,13681600
2019-01-03,46.29887055254562,46.41110923969262,45.56463608145267,45.64413833618164,12692000
2019-01-04,46.26145489992597,47.500768773191574,46.16792325847338,47.15469741821289,14538200
2019-01-07,47.37918241720808,48.52963891881825,47.35580128708017,48.22098159790039,12526200
2019-01-08,48.72137962433993,49.01600753042704,48.06196972328306,48.75411605834961,18782000
2019-01-09,48.87104169633815,49.217113145672904,48.56705842673134,49.00198745727539,10325200
2019-01-10,48.39401748868793,48.92247810977482,48.197595307678725,48.8616828918457,9520000
2019-01-11,48.702673352587325,49.0674517853332,48.61381578686582,48.908447265625,6065200
2019-01-14,48.52028854436969,48.969246930692044,48.281778175134534,48.60914611816406,5896200
2019-01-15,48.61848156088862,49.14226795337019,48.54365697225005,49.04873275756836,7533600
2019-01-16,49.06744627271847,49.33401537193078,48.90844177087406,48.936500549316406,8987800
2019-01-17,48.68864298607943,49.413525752114744,48.60914072781854,49.26854705810547,8792000
2019-01-18,49.7595987650015,50.161791290330946,49.591238937282014,49.95133972167969,11596200
2019-01-22,49.72686193186903,49.843778279737805,48.79620523387084,49.20307540893555,18487400
2019-01-23,49.41820496183426,49.59592010814573,48.74009151786787,49.30128860473633,12208600
2019-01-24,49.33401211290885,49.558493029628366,49.19838874605793,49.507049560546875,7930400
2019-01-25,50.012137749340155,50.23661513756475,49.93263192167368,50.05422592163086,8785600
2019-01-28,49.56317074329684,49.76894105187529,49.277894620946235,49.76426696777344,11802000
2019-01-29,49.62865623927232,49.71751024387588,49.13760611528847,49.44158935546875,5764600
2019-01-30,49.83442942869794,50.5593123065773,49.797018904217154,50.414337158203125,11800400
2019-01-31,50.48915323926529,51.04567617487822,50.259998205543816,50.87263870239258,11198000
2019-02-01,50.43771232970977,50.62477920202471,50.021490412011026,50.12905502319336,11272800
2019-02-04,50.05890979740213,50.479809412650184,49.988759266860086,50.456424713134766,7209600
2019-02-05,50.610740346108315,51.01293279756867,50.610740346108315,50.92875289916992,8324600
2019-02-06,50.942796103791046,51.0737418550356,50.51721884424211,50.71831512451172,5831800
2019-02-07,50.35820700514647,50.479800999954854,49.88586398408604,50.302085876464844,9042400
2019-02-08,49.98875921685222,50.10567557830393,49.74089710145527,50.10099792480469,6646600
2019-02-11,50.26935211403556,50.39094611530381,50.11502524596856,50.189849853515625,6115800
2019-02-12,50.51254747519496,51.017623461727084,50.42368989578457,50.96150588989258,7753400
2019-02-13,51.171955624071124,51.4198177559377,51.05036516904509,51.307579040527344,6961200
2019-02-14,50.900699168462204,51.39642690648324,50.65283708345356,51.12050247192383,8334600
2019-02-15,51.43850838180105,51.578809407277234,51.29821092432816,51.47124481201172,7221000
2019-02-19,51.31224179781916,51.836024696343756,51.31224179781916,51.681697845458984,9838800
2019-02-20,51.71444115071234,51.906182110693976,51.26080513865285,51.78459167480469,13203400
2019-02-21,51.66299080365405,51.836024696343756,51.485275690508864,51.681697845458984,5986800
2019-02-22,51.80797652582952,51.98569167536362,51.72847425788222,51.96230697631836,14216600
2019-02-25,52.27096331357424,52.33643975605288,51.76120970973582,51.789268493652344,7982800
2019-02-26,51.583492288371524,51.93424131961248,51.54607820205161,51.859413146972656,14350400
2019-02-27,51.80329536651932,51.97165519783955,51.47593101006548,51.82200241088867,6204400
2019-02-28,51.634939947497244,51.68637986034919,51.307572017686645,51.541404724121094,8106800
2019-03-01,51.962307810955714,52.168081748246045,51.61623638115267,51.9576301574707,9712000
2019-03-04,52.18210078120488,52.2709547717552,51.41512989011881,51.79393768310547,11317600
2019-03-05,51.97633590857814,52.14469574980259,51.84539015829337,51.92489242553711,10298600
2019-03-06,51.97632572587907,52.19612900708281,51.658313151201966,51.681697845458984,7539200
2019-03-07,51.569454342492506,51.63493077122167,50.89134104154474,51.055023193359375,14152600
2019-03-08,50.727666631427645,50.727666631427645,50.34885879827376,50.699607849121094,11613600
2019-03-11,50.87263685662371,51.44318916184473,50.85392981422261,51.39642333984375,9124400
2019-03-12,51.47593185175976,51.61623290282201,51.26548384317034,51.541404724121094,17268000
2019-03-13,51.6910527819038,52.02777241922792,51.630257568277244,51.72378921508789,9703800
2019-03-14,51.653641736796416,51.68170408689452,51.452545473111854,51.569461822509766,9803400
2019-03-15,51.8252115075893,51.9425268153626,51.53896187020813,51.900291442871094,10856000
2019-03-18,51.923748528912974,52.44462870753055,51.923748528912974,52.40239334106445,10971000
2019-03-19,52.58541832589196,53.106298637412685,52.45402573923438,52.66519546508789,14033400
2019-03-20,52.63703066511129,52.99836381268563,52.23815934053284,52.74026870727539,19898800
2019-03-21,52.66988371286515,53.50516819699709,52.66988371286515,53.46293640136719,11463000
2019-03-22,53.12974957756389,53.32683840726282,52.38831607896861,52.40239334106445,17517800
2019-03-25,52.28977662293815,52.95143306543987,52.238157603572475,52.71211242675781,14923200
2019-03-26,53.01712834631802,53.2939907170066,52.65579524198713,52.93735122680664,10881400
2019-03-27,52.97959307541891,53.223607337402136,52.515025464620244,52.829429626464844,8855400
2019-03-28,53.02182651301526,53.369082408395755,52.871663059400156,53.148529052734375,13856600
2019-03-29,53.41600468720877,53.52393276120194,53.284612120515035,53.42538833618164,9199800
2019-04-01,53.857109640614055,54.03073758409105,53.68817889205308,54.011966705322266,9955400
2019-04-02,54.00259017944336,54.049515592465674,53.824268597707224,54.00259017944336,7263600
2019-04-03,54.31699413572172,54.584472926919396,54.15275340080728,54.3826904296875,8422600
2019-04-04,54.42492016612059,54.83317515342323,54.42492016612059,54.82379150390625,6147800
2019-04-05,54.95987376007742,55.194504363181984,54.81909396614313,55.14757537841797,5893400
2019-04-08,55.03965262717689,55.3634440364229,54.97395633837034,55.34467315673828,6462800
2019-04-09,55.15697369834525,55.15697369834525,54.75340869344268,54.847259521484375,8912800
2019-04-10,54.97864238310582,55.11003494262695,54.720547298204515,55.11003494262695,6813600
2019-04-11,55.1710400876899,55.20388822904652,55.030260293202176,55.180423736572266,4330800
2019-04-12,55.37282772302229,55.62153561369532,55.27428328974689,55.52299118041992,9077600
2019-04-15,55.546466710834146,55.66378204711439,55.29775519056888,55.635623931884766,4865400
2019-04-16,55.80455133284954,55.959408416641814,55.76231953554955,55.879634857177734,6029000
2019-04-17,56.03917929768039,56.19872998916223,55.95002209202635,55.9875602722168,5562200
2019-04-18,56.10486669220611,56.118943955067834,55.79984978305862,55.968780517578125,6142600
2019-04-22,55.77169521419396,55.94532315425053,55.57929997591737,55.75761795043945,5529600
2019-04-23,55.93124334422998,56.536590719368334,55.88900797471024,56.42396545410156,8199400
2019-04-24,56.438040369275626,56.73367720307829,56.438040369275626,56.475582122802734,4362800
2019-04-25,56.42866240566813,56.45681693356045,55.94532391589521,56.179954528808594,5640200
2019-04-26,56.39581829541293,56.625755310058594,56.039178735834454,56.625755310058594,8473800
2019-04-29,56.649218520869866,56.65391213580745,56.33481434345625,56.42866516113281,7400000
2019-04-30,56.37235084801094,56.39112172702455,55.912476842804374,56.34419631958008,8679600
2019-05-01,56.43803689331077,56.44273050725725,55.65906524658203,55.65906524658203,9123000
2019-05-02,55.68723193936423,55.926556180436556,55.30243785576717,55.70130920410156,20816600
2019-05-03,56.22687237037092,56.46619656579308,56.05793806538805,56.3582649230957,7005800
2019-05-06,55.382218545882395,56.109575012590774,55.34937039720277,56.015724182128906,7628000
2019-05-07,55.67315817655466,55.79047349698404,54.7627901443652,55.16635513305664,13157000
2019-05-08,55.07719535873591,55.5136084736137,54.908261018771654,55.185123443603516,14305400
2019-05-09,54.758102141719455,55.14758629906501,54.33107264102041,54.95988464355469,12766000
2019-05-10,54.823782628248935,55.278966529982206,54.01665285365121,55.039642333984375,13641600
2019-05-13,53.92751362889618,54.049522582677206,53.228315217951796,53.40194320678711,15284200
2019-05-14,53.6506496173078,54.20437813919527,53.39255444941029,53.94158935546875,9191800
2019-05-15,53.608388844634575,54.41551853630925,53.50515082637226,54.30759048461914,8313600
2019-05-16,54.53284927261656,55.13350309802267,54.43899845496405,54.809715270996094,7231800
2019-05-17,54.345134160409856,55.081874043370796,54.345134160409856,54.39206314086914,7349000
2019-05-20,54.194976012581186,54.194976012581186,53.833646457012435,54.00727081298828,7076800
2019-05-21,54.16683066663145,54.52347024828817,53.97912543522372,54.3826904296875,7320600
2019-05-22,53.95096707014097,54.373302915754806,53.76795546707151,53.82426452636719,7890800
2019-05-23,53.39723744517043,53.43008558908066,52.899821671621496,53.15791320800781,9913000
2019-05-24,53.448855355118646,53.53801255520112,53.007748648787604,53.228302001953125,5265000
2019-05-28,53.378459726946495,53.678786598556336,52.84350226313029,52.87635040283203,8236000
2019-05-29,52.58540336698492,52.63233234616663,52.06452320363835,52.40708541870117,9537400
2019-05-30,52.580718545248814,52.927970828508265,52.571331316410586,52.74965286254883,7795200
2019-05-31,52.0973716979641,52.313234979179526,51.909670100664826,52.05983352661133,8504400
2019-06-03,51.93314272899687,52.116154333785325,51.35125976967407,51.62343215942383,16131200
2019-06-04,52.08799881159973,53.04059857739761,51.637508440688485,53.021827697753906,11479000
2019-06-05,53.326853991011774,53.39255028677657,52.75904824608488,53.28462219238281,10517200
2019-06-06,53.28460918672652,53.688174093739704,53.06405585612877,53.55677795410156,7319600
2019-06-07,53.791433870242656,54.495325981720114,53.706966673658144,54.331085205078125,8089800
2019-06-10,54.67832548462641,55.27898296019459,54.64078730129935,54.790950775146484,7459800
2019-06-11,55.22735266781618,55.47606053501427,54.7721687236179,55.002105712890625,10059000
2019-06-12,54.983343494109754,55.19920325397821,54.86602817373476,54.988037109375,5585800
2019-06-13,55.18981161103475,55.560528399354034,55.156963469294,55.48075485229492,7692400
2019-06-14,55.47136394200045,55.71538176174904,55.35874226067425,55.60275650024414,5094400
2019-06-17,55.70599806464474,55.81392971871785,55.56052823453565,55.626224517822266,5364800
2019-06-18,56.020410614114844,56.414591953095005,55.870247146927035,56.04856872558594,8797600
2019-06-19,56.104873074539,56.25973014399164,55.724772613318116,56.15180206298828,6130600
2019-06-20,56.61167637136752,56.68206627422918,56.10018333225255,56.54128646850586,8377200
2019-06-21,56.47724431709551,56.6279254958358,56.27476614636426,56.27947235107422,10442400
2019-06-24,56.30301518876403,56.37364777395641,55.95927185683977,55.97810745239258,5780400
2019-06-25,56.091134136595365,56.171182742013656,55.35656010842489,55.44131851196289,6394200
2019-06-26,55.64378868936091,55.84155707156313,55.5590302980567,55.62024688720703,4876200
2019-06-27,55.81330561103956,56.0299095910183,55.71913121714371,55.96869659423828,3909000
2019-06-28,56.053453015118556,56.246511593574674,56.03461741849701,56.12879180908203,13327400
2019-07-01,56.83982634642878,57.09881133681091,56.383072959312884,56.62322235107422,8289400
2019-07-02,56.55258905603036,56.77390284643797,56.33127526562274,56.74565124511719,18017000
2019-07-03,56.91516236793063,57.24006652832031,56.806858586118935,57.24006652832031,3619200
2019-07-05,56.96696594234674,57.35779293942344,56.811574947562754,57.30599594116211,6755000
2019-07-08,57.12706347856283,57.42371607646804,57.070556682166206,57.37662887573242,10149200
2019-07-09,57.155312943855805,57.51318212260987,57.094099944440146,57.437843322753906,3866600
2019-07-10,57.687411971581454,57.7297893752979,57.33895877591569,57.6450309753418,4770000
2019-07-11,57.83809111221608,57.946391312871626,57.63561291911758,57.76274871826172,3952400
2019-07-12,57.922848572229235,58.4408149484564,57.922848572229235,58.42668914794922,4975200
2019-07-15,58.553815613572255,58.64328379255696,58.31837606257878,58.61503219604492,3993200
2019-07-16,58.530279737463296,58.671541326842096,58.35605315878768,58.539695739746094,4103400
2019-07-17,58.46906196582583,58.553820354747366,57.979347229003906,57.979347229003906,4599200
2019-07-18,57.86163359217693,58.01702458713158,57.517893795181244,57.904014587402344,4634400
2019-07-19,58.082957415506286,58.16300602944799,57.48964852756597,57.522613525390625,4128200
2019-07-22,57.621480041328475,57.715654429681884,57.33424348657117,57.55555725097656,4034000
2019-07-23,57.889881233700464,57.94638442993164,57.46608929935338,57.94638442993164,4858200
2019-07-24,57.701532700733495,58.24304445326839,57.692113105720146,58.23833465576172,4233400
2019-07-25,58.04997700597917,58.219493775609095,57.81924724440834,57.913421630859375,4799000
2019-07-26,57.99819143910257,58.22421504063467,57.805132831096,58.177127838134766,4280400
2019-07-29,58.031147675018076,58.130031869223615,57.68740789409257,57.89459228515625,4410800
2019-07-30,57.499047679860105,57.67327424165734,57.40957950048822,57.50375747680664,4329000
2019-07-31,57.48493566475773,57.513187268165936,56.32186342414221,56.844539642333984,8603400
2019-08-01,56.95284182423254,57.51318926140415,55.86982174327819,56.07229995727539,13263600
2019-08-02,55.87923704492934,55.959285651369655,55.39423201558419,55.610836029052734,11100400
2019-08-05,54.669072774411156,54.67378257217748,53.722604604673855,54.11814498901367,13781600
2019-08-06,54.49014463683906,55.01282086538213,54.184072421269725,54.94218826293945,8895600
2019-08-07,54.36770342335332,55.23412288277116,54.08046686926852,55.163490295410156,11689800
2019-08-08,55.52136525837255,56.23710002378762,55.46956826171164,56.227684020996094,9338400
2019-08-09,56.05817132915744,56.18530713501487,55.38481391585742,55.70030212402344,7952800
2019-08-12,55.31888644295591,55.3518478411375,54.65965488680113,54.890384674072266,6402600
2019-08-13,54.81033600171521,56.27006070741983,54.62669341316814,55.794471740722656,9262600
2019-08-14,54.83859309618209,54.92806129688164,54.01926426577164,54.047515869140625,12812400
2019-08-15,54.37711637650244,54.4571649558912,53.505987226313785,53.958030700683594,10104000
2019-08-16,54.3488766299547,54.67849422685237,54.18877942569373,54.5701904296875,7960600
2019-08-19,55.31888413022683,55.46014571973233,55.08815076007905,55.257667541503906,6224400
2019-08-20,55.248247750406186,55.62024268454885,55.14936356677675,55.27178955078125,6534200
2019-08-21,56.19471428406638,56.33597946166992,56.062868700981845,56.33597946166992,9338000
2019-08-22,56.47725231065631,56.6279335107234,55.963992115334456,56.35011291503906,5904200
2019-08-23,55.91691026609749,56.199437094200434,54.62199234414576,54.85272216796875,15269800
2019-08-26,55.26709408312841,55.39893968691504,54.87155367924526,55.394229888916016,6904800
2019-08-27,55.61082372798961,55.69087231672325,55.04106042005542,55.12110900878906,6696200
2019-08-28,55.04576432197857,55.850967105263756,54.90449916314724,55.80858612060547,7782400
2019-08-29,56.449002279886344,56.759784304250154,56.274779259431035,56.64677429199219,5874600
2019-08-30,56.769195046031236,56.88691484570699,56.185305845545955,56.307735443115234,6814800
2019-09-03,56.03932824819505,56.4254490047435,55.836850071436544,56.076995849609375,8645000
2019-09-04,56.36423603679904,56.68443402078559,56.11938044552604,56.63263702392578,8345000
2019-09-05,57.16472854668538,57.77216307085527,57.16472854668538,57.71565628051758,7343200
2019-09-06,57.78628955902495,58.00289353578354,57.66385997476217,57.8569221496582,6986800
2019-09-09,58.05469382302255,58.22892041079924,57.861631637173545,58.0782356262207,6518600
2019-09-10,57.81925587515869,57.89459467706092,57.26832808788508,57.84750747680664,7301200
2019-09-11,57.83337714708551,58.07352651985642,57.5791019745968,57.955806732177734,6817800
2019-09-12,58.23362731933594,58.57266090368689,58.09236572087173,58.23362731933594,6686400
2019-09-13,58.379604369401676,58.45965297061019,58.068822375265306,58.115909576416016,4029400
2019-09-16,57.73448518960352,57.78157237983586,57.31069329246777,57.37190628051758,6802600
2019-09-17,57.273033865951106,57.73920684480373,57.12235267074745,57.72037124633789,4488400
2019-09-18,57.626177744276156,57.76744289848777,57.13175688957972,57.692100524902344,5939200
2019-09-19,57.814537229629146,57.88516981546274,57.51317488309353,57.536720275878906,4519200
2019-09-20,57.64726354510876,57.793722742485954,56.87246040111725,56.8771858215332,7540600
2019-09-23,56.72601706550374,57.2409798689254,56.650428344713674,57.07562255859375,4475000
2019-09-24,57.368543448110266,57.53389717139879,56.33389591541214,56.46617889404297,10708800
2019-09-25,56.69293929618283,57.06616824574883,56.24884345160859,56.98112869262695,6508800
2019-09-26,56.97640821085944,57.113416591901455,56.47562169041922,56.7354621887207,6040800
2019-09-27,56.91971671441788,56.95278745386404,56.23467481954694,56.53703689575195,7114000
2019-09-30,56.6551475655356,57.09924344481344,56.631527668313765,57.023651123046875,4988400
2019-10-01,57.155935454676836,57.36853254357465,56.527587821175075,56.546485900878906,7271600
2019-10-02,56.220510271090156,56.220510271090156,55.25200424061019,55.53074645996094,11009000
2019-10-03,55.45987151798644,55.80475517582558,54.7842804658689,55.80002975463867,14463200
2019-10-04,55.93231294442693,56.362236163212984,55.866171465296816,56.324440002441406,6374000
2019-10-07,56.168534666356244,56.43782600947097,55.92758864216717,56.07876968383789,5521200
2019-10-08,55.653577526491645,56.097669825214325,55.478772976334966,55.48822021484375,5886200
2019-10-09,55.88034869691574,56.15909089986399,55.71499498556029,55.960662841796875,6094600
2019-10-10,56.012632632755675,56.5275954620828,55.974840072679704,56.333892822265625,6548600
2019-10-11,56.91499286411929,57.46774821202172,56.905542021479384,56.971683502197266,10630800
2019-10-14,56.91026574744265,57.056721364034985,56.79215544904489,56.943336486816406,3151000
2019-10-15,57.12759137725978,57.57641269829495,57.08979521464705,57.44412612915039,5111000
2019-10-16,57.45829929454649,57.737037868791084,57.43467579307751,57.68034362792969,6145600
2019-10-17,57.98744203799184,58.067759795437915,57.722876073061535,57.831539154052734,4612000
2019-10-18,57.68507653414846,57.90712450078418,57.48192665025203,57.71814727783203,4069600
2019-10-21,58.01105251360577,58.18113162555563,57.760659266690745,57.921287536621094,4506200
2019-10-22,57.85987912172195,57.874051782182605,57.52916809173083,57.552791595458984,5203600
2019-10-23,57.486655369479145,57.486655369479145,56.863033021074614,57.288230895996094,3773800
2019-10-24,57.39215517775559,57.444120390606315,57.09924035342916,57.25986862182617,4405200
2019-10-25,56.560663707613394,57.37326318663888,56.42838074208654,57.19373321533203,5472600
2019-10-28,57.340197383211745,57.51972376553836,57.25515781170108,57.373268127441406,3823400
2019-10-29,57.38270836646209,57.415779106657354,57.02837746246698,57.04727554321289,4341400
2019-10-30,57.01420965099347,57.406336749823375,56.77798902824399,57.401611328125,5615400
2019-10-31,57.39687882561333,57.472471145699174,56.82995084273036,57.09451675415039,6074000
2019-11-01,57.387429774644374,57.49136740925835,57.25986863963992,57.472469329833984,6429600
2019-11-04,57.642553966964215,57.71814268746901,57.40160793675181,57.50082015991211,9531800
2019-11-05,57.5527904641497,57.71342235657429,57.3543660127198,57.58586120605469,4309000
2019-11-06,57.6519956235984,57.66144646552176,57.382704299824056,57.64727020263672,7188600
2019-11-07,57.77483607754943,57.84097755867905,57.23625338581374,57.30239486694336,7665400
2019-11-08,57.401603977446065,57.420502057378876,57.09924190740157,57.326011657714844,4146000
2019-11-11,57.07090003565899,57.22680289674769,57.000033132742075,57.20790481567383,3725400
2019-11-12,57.25042675159128,57.46302385721018,57.052002305754904,57.17011260986328,4389000
2019-11-13,57.023663703501775,57.12760136664119,56.84413730635983,56.99059295654297,4692600
2019-11-14,57.03310577299248,57.326017028291815,56.95279162908398,57.23625564575195,3960200
2019-11-15,57.51026235918076,57.56222756921989,57.2126221299936,57.34018325805664,4240000
2019-11-18,57.35435678940758,57.54333397180635,57.18900310647365,57.53860855102539,4687400
2019-11-19,57.33547521421808,57.368545960323985,56.76382168613553,56.90555191040039,6033800
2019-11-20,57.0614514640018,57.15121645156531,56.5039706656758,56.77326202392578,8562600
2019-11-21,56.82049939500042,56.92443703179075,56.42837595316441,56.451995849609375,4877400
2019-11-22,56.674051344873206,56.8583031421564,56.56066645526216,56.83940505981445,4476000
2019-11-25,57.099237264057486,57.34963049503469,57.0567156865565,57.34018325805664,7334000
2019-11-26,57.321297300577584,57.770115042958054,57.27405389681764,57.73231887817383,7252200
2019-11-27,57.91183976085175,58.25199798159028,57.84097286412454,58.22837448120117,8426000
2019-11-29,58.26616861480101,58.294513930730616,57.789002038159516,57.85041809082031,3510200
2019-12-02,57.89295279581068,57.94964704496472,57.25515781170108,57.373268127441406,7083400
2019-12-03,56.863027929330244,56.89137325030654,56.48035167838775,56.7968864440918,8946200
2019-12-04,57.01893558562531,57.316572275368515,56.9905866596207,57.11342239379883,5658200
2019-12-05,57.32602739764275,57.32602739764275,56.933903845802845,57.05673599243164,4704600
2019-12-06,57.47721063948989,57.65673703698855,57.4724852172175,57.5150032043457,5031000
2019-12-09,57.472476320157675,57.79373650056632,57.40160941480684,57.58586120605469,3577600
2019-12-10,57.60475504360886,57.71341810439953,57.406330606798356,57.48664474487305,4360000
2019-12-11,57.44412901357718,57.66617697452605,57.335469546160056,57.63310623168945,4099400
2019-12-12,57.73703276674159,58.280340812555245,57.66616587303721,58.138607025146484,9226200
2019-12-13,58.133891637709795,58.28979449577242,57.892945614245235,58.190582275390625,7124800
2019-12-16,58.492944999186584,58.58270998241928,58.35121479899012,58.445701599121094,7293600
2019-12-17,58.54490022572424,58.78112077563866,58.521280333396525,58.70553207397461,6819000
2019-12-18,58.86615990798817,58.91812871696273,58.653562856321,58.76222229003906,5278200
2019-12-19,58.71972906743016,58.99374588396628,58.63941491223748,58.94649887084961,6493000
2019-12-20,59.16926386903651,59.16926386903651,58.96544426519523,59.03654479980469,6673600
2019-12-23,59.164524142713056,59.17400252658077,58.899085998535156,58.899085998535156,6328400
2019-12-24,58.97967060339128,59.10291130349126,58.89909167561676,59.03181076049805,3296200
2019-12-26,59.20719308003727,59.752288818359375,59.14557092030338,59.752288818359375,5035800
2019-12-27,59.94662194021381,60.069862626651826,59.67170179982264,59.74754333496094,5917400
2019-12-30,59.7996871201655,59.8660466592823,59.235627421349086,59.36360549926758,6677400
2019-12-31,59.264065786841215,59.47736740368373,59.17874586336893,59.44892501831055,3567400
2020-01-02,59.82338818397795,60.155189514160156,59.59112978427711,60.155189514160156,12591000
2020-01-03,59.39204980523655,59.81864582297432,59.35412903413692,59.64326858520508,11192800
2020-01-06,59.20719287399566,59.8233891549227,59.13135132884063,59.80916976928711,12823200
2020-01-07,59.77124445105858,59.85182337441477,59.46314452586435,59.7143669128418,18301600
2020-01-08,59.662227086549116,60.221545785471655,59.60534593169603,59.89448547363281,9451800
2020-01-09,60.212059020996094,60.4300980061967,60.06037956971205,60.212059020996094,7643000
2020-01-10,60.28790013851751,60.28790013851751,59.823379787985694,59.8849983215332,7407000
2020-01-13,60.00825211586143,60.169413601131204,59.83761224502244,60.07461166381836,6449200
2020-01-14,59.97980706342715,60.249986227915954,59.885005136039304,60.05564498901367,8681200
2020-01-15,59.889751428247315,60.126750843172175,59.77125172078489,59.91819381713867,6523800
2020-01-16,60.26421519161718,60.46329384628852,60.21207502734741,60.45381546020508,8699000
2020-01-17,60.61495884721834,60.752418918675104,60.54386192777818,60.66709899902344,13473200
2020-01-21,60.35900189093729,60.572303508132514,60.159923274614,60.482242584228516,8003800
2020-01-22,60.705037895470525,60.923073322308746,60.4016752959353,60.45381546020508,7930200
2020-01-23,60.14570814144062,60.61970694694733,59.837608194596484,60.54386901855469,7991800
2020-01-24,60.66236629587611,60.695546066282766,59.439448558618594,59.70014572143555,11381800
2020-01-27,58.410871385206,59.11238755608156,58.29710907399074,58.80902862548828,15754200
2020-01-28,59.09342500948099,59.60534454225459,58.86590762801955,59.382564544677734,11815400
2020-01-29,59.57690913317344,59.80916752794,59.30672996725043,59.349388122558594,5860000
2020-01-30,58.88486615203438,59.31146213287697,58.76636646483955,59.24984359741211,10461000
2020-01-31,60.46329143304033,60.54387398499285,59.278294322067765,59.40153503417969,16844000
2020-02-03,59.733330027184245,60.56282796665529,59.72859264271199,59.82339096069336,16019000
2020-02-04,60.70028764069217,61.11740891611224,60.56282754914,60.9135856628418,16697200
2020-02-05,61.31648563125234,61.392327175797696,60.795084053312735,61.22168731689453,13354000
2020-02-06,61.35914871217974,61.37336809884219,61.084228515625,61.084228515625,11039800
2020-02-07,60.809308433782036,61.10793001955364,60.5723126284204,60.818790435791016,7267600
2020-02-10,60.77139205531372,61.51082905924595,60.77139205531372,61.50608444213867,5867200
2020-02-11,61.757304771048226,62.255004992242725,61.60562890546077,61.989566802978516,11015800
2020-02-12,62.297664980192195,62.657908732753135,62.288190210760476,62.624725341796875,7810600
2020-02-13,62.378241018327664,62.74795948027599,62.20285655524646,62.51569747924805,7106800
2020-02-14,62.63418112400865,62.71002264360418,62.2502433759437,62.42088317871094,4959600
2020-02-18,62.33085569678485,62.61999531669948,62.07015485380457,62.41617202758789,6740200
2020-02-19,62.638950328607415,62.91387055232225,62.60577416733357,62.69583511352539,4636200
2020-02-20,62.64370570058403,62.890179957828146,61.946926635075975,62.719547271728516,10832800
2020-02-21,62.44459469171365,62.510954223967786,61.6008775390625,61.76203536987305,12322600
2020-02-24,59.66696186983179,60.21680216047467,59.34464257236059,59.63852310180664,17507200
2020-02-25,60.15992495637434,60.2879066535339,57.90843072642329,58.04589080810547,29219600
2020-02-26,58.3919169708193,58.932275347212695,57.439178310831345,57.586116790771484,24720800
2020-02-27,56.4058498829937,57.58136834568712,55.23033142030028,55.25877380371094,35433800
2020-02-28,53.46706265755008,54.983857273744626,53.33908096461652,54.90327835083008,41232200
2020-03-02,55.069180584262995,56.79453592243325,54.29656384416536,56.789794921875,19022400
2020-03-03,56.95569531962637,57.70461064597393,54.8890603430258,55.415199279785156,29548600
2020-03-04,56.28261748653213,57.37755719283576,55.671158589849306,57.33015441894531,14684400
2020-03-05,55.96030443002991,56.32528557851716,54.76582889026327,55.19242858886719,14599600
2020-03-06,53.509717202835986,54.63783289654197,53.16843753312369,54.343955993652344,16655000
2020-03-09,50.281790462667786,52.4716624688065,49.05887276637101,50.921688079833984,16829800
2020-03-10,52.71340453909802,53.73724365234375,50.89325093731506,53.73724365234375,21939200
2020-03-11,52.267846025025,52.528546811256305,50.310232285141026,50.7984504699707,15254600
2020-03-12,46.959061198643205,48.665456163637906,45.14838591853194,45.665042877197266,19961600
2020-03-13,48.15828801328798,48.52326919519303,45.489675480649176,48.490089416503906,16073800
2020-03-16,43.157594705505815,45.43278690850749,42.015255794995554,42.34705352783203,16817800
2020-03-17,43.295055814370414,44.90191533905914,40.882403259308965,43.97761535644531,27134000
2020-03-18,41.152576812777546,42.24277552954544,38.74466197407257,41.451194763183594,27657600
2020-03-19,41.27582114669674,44.110332273451085,39.90596474553793,42.89689636230469,14884200
2020-03-20,43.399329315383525,44.77866757017144,41.55073687376408,41.62183380126953,25783200
2020-03-23,41.37130282091778,42.538233110392966,40.32344719909805,41.69042205810547,15308400
2020-03-24,43.981406641685744,45.6770319614712,43.79565049671719,45.60082244873047,20747400
2020-03-25,46.41055569029959,48.13951900581978,45.26267385150949,46.40102767944336,19997800
2020-03-26,46.90588429017109,48.630082770164606,46.68202338315389,48.32048797607422,12991000
2020-03-27,46.84874320930119,47.93470372847547,46.14858349723596,46.70109176635742,10262200
2020-03-30,46.98209845743705,47.86325023151529,46.16762820352449,47.677494049072266,13320600
2020-03-31,47.26312204454439,47.95851771702204,46.59153912696834,46.71537780761719,10304400
2020-04-01,44.938775749546416,45.700852843250516,44.23385580057146,44.629180908203125,13516400
2020-04-02,44.36722128368012,45.47699804306174,43.80995271886238,44.79589080810547,11997600
2020-04-03,44.52440232199888,44.74825964973434,43.45273028919009,44.01476287841797,10359400
2020-04-06,45.624648034249454,47.929931751680975,45.624648034249454,47.677494049072266,10607800
2020-04-07,49.882765433724295,50.2542778456322,48.282401479451195,48.387184143066406,14018200
2020-04-08,48.977790091814136,50.11137954840594,48.62532648133472,49.91133499145508,8331000
2020-04-09,50.63053892036147,51.64981755889913,50.320944126292815,50.81153106689453,10645800
2020-04-13,50.61150407042198,50.98778050320983,49.84466282436476,50.79726028442383,6823400
2020-04-14,51.8593961954484,52.883439029430676,51.616486498032174,52.783416748046875,11489200
2020-04-15,51.47359547061867,51.98323488581805,51.00206081992606,51.62601089477539,7617600
2020-04-16,51.840351913538896,52.86915891230669,51.345004433248015,52.245208740234375,9218400
2020-04-17,53.5169162885291,53.9170054079076,52.85486145965018,53.78840637207031,8767000
2020-04-20,53.20256531929682,53.912253025133595,52.75960736643307,52.85010528564453,6826200
2020-04-21,51.96894625295429,52.31188186409416,51.07826646479216,51.47835922241211,8655800
2020-04-22,52.4357233190727,52.954890803371946,52.140420444102666,52.58814239501953,6771200
2020-04-23,52.85009133578063,53.35496668049595,52.38332075055663,52.57383728027344,8259200
2020-04-24,53.116827492872076,53.70267647146382,52.63100443544791,53.46452713012695,5829000
2020-04-27,54.01227369724008,54.81721603502711,53.95988054915167,54.46475601196289,8239400
2020-04-28,55.48403474204567,55.67931895399532,54.40283828811908,54.67909240722656,9458800
2020-04-29,55.74122608903973,56.30325859764447,55.43163126386532,55.884117126464844,9997600
2020-04-30,55.4792692162777,55.86983397001498,54.964865794125075,55.53642272949219,10106400
2020-05-01,53.83126343684718,54.2694608883147,53.04537369389001,53.45975112915039,12553200
2020-05-04,52.75484268134756,53.77412156326945,52.450011817625345,53.75030517578125,9213600
2020-05-05,54.46475480388003,54.626698249071445,53.83127667022269,53.94559097290039,9093600
2020-05-06,54.29804987578653,54.52667484258763,53.85985595944421,53.93606185913086,7810000
2020-05-07,54.607638714712536,55.05535695635995,54.58382232963898,54.78386688232422,10667200
2020-05-08,55.48402849309971,55.903173629054955,55.179197649061514,55.85078048706055,7872400
2020-05-11,55.36495975569079,56.18419409941103,55.2887538534616,55.72694778442383,8086600
2020-05-12,55.965098470787765,56.09369752368984,54.479045186178475,54.507625579833984,11944800
2020-05-13,54.42665236759508,54.7362472580012,53.03586099694666,53.56931686401367,13362200
2020-05-14,52.91201152594277,54.39330051293758,52.42142453270804,54.36948776245117,11436400
2020-05-15,53.926539384599366,55.01249983896217,53.74554355295844,55.00297546386719,12556600
2020-05-18,56.508071616446145,57.34635825898542,56.45091447018086,57.08439254760742,10233600
2020-05-19,56.960558986541244,57.82742609684864,56.74146202369137,56.87958908081055,10513600
2020-05-20,57.817896383087586,57.83218476204571,57.26539180477371,57.622615814208984,7708200
2020-05-21,57.765501943111545,58.14177832734865,57.12726347148157,57.827423095703125,9117200
2020-05-22,57.80360529186162,57.89886356969309,57.298729878388166,57.7416877746582,7642000
2020-05-26,59.27059934019681,59.418250744338344,58.57043981213091,58.65617370605469,9128400
2020-05-27,59.35634390405984,59.67069914904247,58.15606917336462,59.66117477416992,11531200
2020-05-28,59.83740286857646,60.05173945851075,58.780022833608925,58.937198638916016,7293200
2020-05-29,58.918142261782,59.36586416101834,58.4656599923749,59.15153121948242,13016000
2020-06-01,59.22297892508281,59.92790260369177,59.17534978160656,59.71356964111328,6662600
2020-06-02,59.98029982354935,60.22321319580078,59.67070491913022,60.22321319580078,8453400
2020-06-03,60.51851010915787,61.55207738955713,60.51851010915787,61.3615608215332,11061600
2020-06-04,61.21867508316774,61.59018751052749,60.72808797350699,61.05196762084961,9971400
2020-06-05,62.50467029518049,62.86666192337604,62.19507907734651,62.514198303222656,11689200
2020-06-08,62.87619903300475,63.490628526224555,62.87619903300475,63.46681213378906,7005000
2020-06-09,62.90952584150107,63.32390333656421,62.50943672435456,62.9714469909668,8689600
2020-06-10,63.21911951747483,63.22864752570413,62.31415496469291,62.380836486816406,7783800
2020-06-11,60.380386530789295,61.28059444573493,58.97054276977334,59.113433837890625,13735200
2020-06-12,60.69949448921797,60.90906340129696,58.48946928530734,59.69926452636719,11989400
2020-06-15,58.38945705592582,60.45659534485991,58.07033779267571,60.266075134277344,9993000
2020-06-16,62.09981654144905,62.17601879733852,60.2946406976399,61.53302001953125,10166800
2020-06-17,61.790227846050584,61.999800435295185,61.21867086394618,61.371089935302734,6349800
2020-06-18,61.13293223405259,61.475867830005576,60.870966533291224,61.147220611572266,5533600
2020-06-19,61.91406863185368,62.033143303011975,60.475644569293955,60.67092514038086,13384000
2020-06-22,60.56876348193422,61.34693732903091,60.29664102624591,61.2944221496582,5675800
2020-06-23,61.953241993727964,62.16330269213897,61.590407229320434,61.77659606933594,7347200
2020-06-24,61.409002396928145,61.62860602979121,59.66646221234451,60.415992736816406,11962600
2020-06-25,60.16295879749229,60.56398343976907,59.56619875543429,60.49714660644531,9769200
2020-06-26,60.478056166102554,60.60695474602593,58.97899507523415,59.07925033569336,11496400
2020-06-29,59.34182051939667,60.2488928767978,58.687770196767964,60.20115280151367,7822600
2020-06-30,60.153416425690466,61.246677693569694,59.96722757099771,60.969783782958984,6729800
2020-07-01,61.05571293191535,61.83866181314739,61.00797285717373,61.585636138916016,11172600
2020-07-02,62.511814152708155,62.850769804627554,61.67157128326927,61.82911682128906,7328600
2020-07-06,62.75052432287117,63.323412608700366,62.59297876945093,63.294769287109375,7115800
2020-07-07,62.99874599328286,63.19925642535947,62.19669698031041,62.301727294921875,6893200
2020-07-08,62.41153329915847,62.97964987091065,62.12031418610343,62.965328216552734,5479800
2020-07-09,63.1849416592246,63.22790662406726,61.88161278166286,62.89372253417969,6224800
2020-07-10,62.931942767896146,63.691019941144894,62.516592744027854,63.64327621459961,12912400
2020-07-13,64.21615771850819,65.16620241279466,62.65981001230256,62.836448669433594,13282600
2020-07-14,62.52612598797563,63.500035097195386,61.79091359273346,63.46184158325195,11473800
2020-07-15,64.35459771580852,64.55987965233801,63.45706837457624,64.3689193725586,7505800
2020-07-16,63.84855380234466,64.37847701738663,63.62894289899914,64.19705963134766,6049400
2020-07-17,64.44530959047103,64.44530959047103,63.66713220672279,63.89628601074219,6189200
2020-07-20,63.944021596255766,65.08502629836912,63.78647609956223,64.91793060302734,5471600
2020-07-21,65.42400388556133,65.51471259158755,64.77950731085375,65.0182113647461,5315800
2020-07-22,64.90840619458186,65.61496811798278,64.84634081267414,65.57677459716797,5321000
2020-07-23,65.64836740111612,65.64836740111612,64.14930666512959,64.59329986572266,6867600
2020-07-24,64.23047767853514,64.98956203609079,63.91061515004832,64.7078857421875,6287200
2020-07-27,64.9847636269724,65.25688963754203,64.64102934239324,65.10889434814453,4899400
2020-07-28,64.9800027559812,65.2425786112362,64.36892110266118,64.46440124511719,5119600
2020-07-29,64.88929255661766,65.2568987453954,64.7890409590123,65.11844635009766,4495000
2020-07-30,64.65060575929874,65.38103958908751,64.2734565554526,65.06594848632812,7940800
2020-07-31,65.86799364882337,65.98257421097126,64.68402364530539,65.4049072265625,7671000
2020-08-03,65.6149547647,65.63404787888715,65.18528320647765,65.26644897460938,5588800
2020-08-04,65.13756393573988,65.81071112165934,65.12801373379693,65.79161071777344,5340200
2020-08-05,66.04942107205612,66.62708085943804,65.94439069531934,66.59366607666016,6536800
2020-08-06,66.35494358597782,67.06150541867862,66.25945615386374,66.91828155517578,4312200
2020-08-07,66.92304437952065,67.21904226848625,66.53157364009404,67.0185317993164,5953000
2020-08-10,67.25725671571372,67.89698183334554,67.1522263489778,67.82059478759766,4560400
2020-08-11,68.20728556118917,68.5892134569402,67.52936700644872,67.6869125366211,7093600
2020-08-12,68.35528102995313,68.72766601045392,68.09271243046625,68.58444213867188,7630800
2020-08-13,68.52238695591797,68.96638029603281,68.41258512790517,68.5558090209961,4742800
2020-08-14,68.555819393531,68.7038147677378,68.25504990100046,68.55104064941406,3374000
2020-08-17,69.1143568806165,69.5201493020709,68.81358751526311,69.43421936035156,3218000
2020-08-18,69.70156700281048,70.01665802662292,69.18119403857554,69.86388397216797,5175400
2020-08-19,70.13601601887696,70.15510913498163,69.43422562616733,69.53447723388672,5310400
2020-08-20,69.11437479883834,69.62997643683003,68.93772884283925,69.42945861816406,3326600
2020-08-21,69.35783418472052,69.82569198857172,69.34351252738503,69.7874984741211,3647600
2020-08-24,70.26492024231327,70.87600930856479,70.26014878382274,70.84735870361328,5284400
2020-08-25,71.01445435660516,71.08606265721463,70.50362419669278,71.08129119873047,5197800
2020-08-26,71.08603936868808,71.89763869461073,71.01920254845919,71.7830581665039,5583800
2020-08-27,72.0504319805881,72.09817570604807,71.12903781350268,71.3963851928711,6170800
2020-08-28,71.76397569205133,71.99312949756643,71.48707817158103,71.86422729492188,4275600
2020-08-31,71.8546776672992,72.06951710164063,71.55868702929021,71.65416717529297,7025000
2020-09-01,71.7210196431459,72.4466820233842,71.62076801761923,72.40371704101562,9904400
2020-09-02,72.90499259227809,73.58768266399149,72.48964260061302,73.40626525878906,8154200
2020-09-03,73.19621603328184,73.24872393289628,70.39382543145388,71.07652282714844,15142000
2020-09-04,71.30566735739211,71.71146711784576,68.56534250031794,70.25537109375,13339800
2020-09-08,69.10003623006153,70.30787788182714,68.77062354600402,69.3339614868164,15212600
2020-09-09,69.98325665793442,71.1672340759476,69.57746411458596,70.64208221435547,7425800
2020-09-10,70.99534626592099,71.74487303135508,69.40079802348347,69.62995910644531,12553800
2020-09-11,70.10258424179935,70.42244670605781,69.07616002492024,69.7349853515625,7596400
2020-09-14,70.5084052798386,71.01922817203443,70.19808563600348,70.47498321533203,5556600
2020-09-15,70.91895391744522,71.29610300060494,70.68502139455668,71.05262756347656,5412000
2020-09-16,71.3486275047841,71.62552503199078,70.6229652708862,70.65638732910156,5215800
2020-09-17,69.62517471437,70.11690432740416,69.08092993466875,69.66336822509766,8849200
2020-09-18,69.88297753516349,69.91162084640486,68.1213410471477,68.69422912597656,10847200
2020-09-21,67.59672641124163,67.77853041236712,66.51548755761581,67.70198059082031,8435800
2020-09-22,68.11824726908884,69.19470499559051,67.89338662664835,69.13250732421875,7638000
2020-09-23,69.85011560306408,69.97929251843885,67.85986398177977,67.99861145019531,7930600
2020-09-24,67.6876254963029,68.92196393985583,67.17092517340686,67.96990203857422,8997000
2020-09-25,67.95077184235996,69.08942684599056,67.47712797862093,68.85499572753906,5028000
2020-09-28,69.75922494972487,70.45772943148951,69.47695564073673,70.29505920410156,5324800
2020-09-29,70.26156782677909,70.3094132959065,69.70181087891778,69.74964904785156,6055400
2020-09-30,69.96015823396759,71.15144034704228,69.87404514878311,70.31897735595703,8948800
2020-10-01,71.01269588084133,71.29975411070107,70.562982027679,71.23755645751953,7758800
2020-10-02,69.9075304113649,71.17536234267655,69.87882604993484,70.93614959716797,8181600
2020-10-05,71.31408353262313,71.95517176782303,71.25188589929165,71.87384033203125,4640800
2020-10-06,71.94084008467637,72.26617322071264,70.42902105312335,70.54383850097656,7954400
2020-10-07,71.40022241249201,72.32836172646836,71.40022241249201,72.15613555908203,5005800
2020-10-08,72.62499437391374,72.67762147238082,72.09872338924283,72.62977600097656,5065800
2020-10-09,73.00773584043513,73.55792225756863,72.91683382538662,73.38568878173828,7362600
2020-10-12,73.89759785035254,74.70134909824935,73.79234366786228,74.36166381835938,6394400
2020-10-13,74.2085727571192,74.68221658653268,73.95978947599558,74.3473129272461,6826200
2020-10-14,74.50520308281168,74.58175291692527,73.19432184953794,73.52442932128906,7610800
2020-10-15,72.57714039417183,73.93586694051676,72.36185039847945,73.79712677001953,4758000
2020-10-16,74.12725752306447,74.48128776576318,72.90248925603119,73.12734985351562,4211000
2020-10-19,73.60576540722874,73.89760525150925,72.05088254675918,72.22789764404297,5154000
2020-10-20,72.64890398741026,73.7062200926432,72.45274781035509,72.80677795410156,8514200
2020-10-21,72.7254537513541,73.23259088649128,72.1944011826464,72.40969848632812,5539800
2020-10-22,72.40012501038423,72.63933773798074,71.6202891823578,72.5580062866211,4135600
2020-10-23,72.85462016991178,73.20386867189396,72.29486332146615,73.19430541992188,3915000
2020-10-26,72.44797249308472,72.74460127758417,70.76870155746116,71.78775024414062,6300000
2020-10-27,71.979110126498,72.1944001268378,71.55331175242385,71.7542495727539,6241000
2020-10-28,70.46728524688547,70.82132272769213,69.40996903154938,69.48651885986328,9172600
2020-10-29,69.6874535322488,70.73041752012948,69.18988697090566,69.92666625976562,6067800
2020-10-30,69.3860373647645,69.63482062465903,67.81202096124218,68.40048217773438,9983200
2020-11-02,69.29515372938089,69.53915542784837,68.13258316678083,68.88849639892578,7981800
2020-11-03,69.62046534882374,70.80217665550803,69.26642792934767,70.40508270263672,5675400
2020-11-04,71.23753873345447,72.75893529287363,71.09401695442719,71.90254974365234,8541200
2020-11-05,73.16560433088998,73.74928399395259,72.84506013891188,73.30435180664062,6480000
2020-11-06,73.08907847874393,73.21346650245756,72.46234213201804,73.08428955078125,4847000
2020-11-09,75.61036099556063,75.61036099556063,72.75416754520087,72.84506225585938,9782200
2020-11-10,72.77330134674689,72.94553481461227,71.81645036975999,72.58671569824219,17765200
2020-11-11,73.05078138165389,73.56748173132111,72.77329375126635,73.22301483154297,7406800
2020-11-12,73.22301451054737,73.2325850633306,71.83079473839669,72.24224090576172,5929800
2020-11-13,72.65847740773354,73.53878586447748,72.55322321508149,73.41439056396484,4463000
2020-11-16,74.1559510305375,74.39994540263278,73.5961940826528,74.37602996826172,7864600
2020-11-17,74.11289931618994,74.39995024908416,73.50051523244933,74.06027221679688,5839600
2020-11-18,74.02197832111143,74.61522844397123,73.53398237005246,73.5531234741211,5415000
2020-11-19,73.53878748115275,73.98850132305097,73.3809061887038,73.91674041748047,4214400
2020-11-20,73.98849732286787,74.04112441750557,73.50529021769876,73.52921295166016,4132800
2020-11-23,73.93586275706531,74.5338945447024,73.73971387886681,74.3377456665039,4611200
2020-11-24,75.04105638709085,75.69171547868513,74.8257590323657,75.44293212890625,5465600
2020-11-25,75.38550275294433,75.65820146729541,75.17499438386314,75.5338134765625,4624400
2020-11-27,75.87828381526738,75.96917852402598,75.46683761172204,75.69647979736328,2216600
2020-11-30,75.58164952052498,75.61992443202836,74.25641629816101,75.2371826171875,6576000
2020-12-01,75.82567822175028,76.14622250723711,75.34725260755583,75.79696655273438,8737400
2020-12-02,75.50031830123,75.50031830123,75.00275905055568,75.32330322265625,4308800
2020-12-03,75.34243891367363,75.95004128803195,75.34243891367363,75.5338134765625,6011400
2020-12-04,75.6869222896586,75.79695812463333,75.45728006443464,75.6055908203125,4178200
2020-12-07,75.43811597666941,75.47160925983114,75.05059255832643,75.43333435058594,8430600
2020-12-08,75.06973984812493,75.32330475509744,74.69177965080831,75.27545928955078,4956800
2020-12-09,75.76824341479389,75.80651833047155,74.88316062790196,75.20370483398438,12060800
2020-12-10,74.91187341650917,75.45727825092976,74.60089242921838,75.13673400878906,5806000
2020-12-11,74.85922451010858,75.12714157176151,74.26597437345391,74.77789306640625,4134200
2020-12-14,75.45725925231977,75.88783921837936,74.86400909223988,74.88793182373047,6815000
2020-12-15,75.54818180575836,75.91178260268238,75.20371481911678,75.89743041992188,4651800
2020-12-16,76.03614706723312,76.58634067000649,76.00744271060348,76.39496612548828,4443000
2020-12-17,76.78728122022474,76.93081030871231,76.5672023111848,76.91645812988281,3977400
2020-12-18,77.04562237964771,77.0886862133331,76.20359631272528,76.54328155517578,9892800
2020-12-21,75.44373090571736,76.11956280524218,74.90211313934601,75.67859649658203,7904400
2020-12-22,75.55398664386307,75.58753469571133,74.69122319579664,75.35267639160156,7453200
2020-12-23,75.36706225805021,75.75530401774704,75.04592392208217,75.5156478881836,4346000
2020-12-24,75.58755572871762,75.78886603699576,75.35269735925611,75.67383575439453,2097600
2020-12-28,76.41195676736223,76.84334217354008,76.01892453192842,76.53657531738281,5824800
2020-12-29,76.80500081359801,76.94399815392399,76.20106267233217,76.560546875,4862400
2020-12-30,76.83375181171522,77.13571354281102,76.7522696103894,77.02068328857422,4881400
2020-12-31,77.03027945830672,77.15968850755682,76.65640915263162,77.06382751464844,5859200
2021-01-04,77.54314171378378,77.59586635824822,75.46292812986934,76.4119644165039,18120400
2021-01-05,75.97096626107987,77.19800404122103,75.94699919383669,76.98231506347656,6262400
2021-01-06,77.06861821220376,78.61200433748076,76.76185864583519,77.76841735839844,8832000
2021-01-07,78.47299386340684,79.5802038737198,78.44423630164137,79.2686538696289,6725600
2021-01-08,80.20812055838282,80.98461147738458,79.70484116788967,80.90312194824219,9283800
2021-01-11,79.95886459821553,80.28479338315377,79.17758337296101,79.39327239990234,7421000
2021-01-12,79.81027411260834,80.90790317824936,79.71441313256224,80.6059341430664,11395200
2021-01-13,80.69222864930713,80.91270821167238,80.19853756529002,80.60115814208984,5654400
2021-01-14,80.69221782200958,81.08525005222694,79.99241873970645,80.0882797241211,6029800
2021-01-15,79.95887891116574,80.20811603353631,79.15363046905874,79.46997833251953,7271400
2021-01-19,80.14581723423498,80.27522629634947,79.60898245587707,79.92053985595703,6348600
2021-01-20,80.67303708608267,81.66041907082673,80.42379268844932,81.43035125732422,6868600
2021-01-21,81.86176091100232,82.34107330709718,81.71797304315525,81.80903625488281,6688000
2021-01-22,81.3776376791713,81.67960675361022,81.05649933172076,81.53102111816406,4456400
2021-01-25,81.74191441935373,82.42254430474048,80.20811655971306,81.8329849243164,11760600
2021-01-26,82.11579794423372,82.1924823642595,81.47351381621802,81.7802734375,7458000
2021-01-27,80.8551664017678,80.90309322773267,78.8612261358137,79.2590560913086,11241400
2021-01-28,78.88520110095425,80.2943801096269,78.42026769159699,79.50830841064453,7843200
2021-01-29,79.04815856535515,79.22550171971223,77.21239216098819,77.65335845947266,10833000
2021-02-01,78.55449657224811,79.75756787384005,78.0751842477329,79.67129516601562,6502600
2021-02-02,80.28958870837292,81.90007808758426,80.28000772969087,81.36325073242188,5401200
2021-02-03,81.62688931525771,81.70837153176758,80.85039838584053,80.90792083740234,4062800
2021-02-04,81.28178268287444,81.77068328857422,81.03253823298674,81.77068328857422,5142400
2021-02-05,82.0582726718658,82.8299658461714,81.89530822852822,82.55196380615234,4464200
2021-02-08,83.08879380106774,83.14151844894594,82.513613164678,83.02169036865234,4720400
2021-02-09,82.75806613028703,82.95937642510317,82.46088752141276,82.5615463256836,3615400
2021-02-10,82.82996259342373,82.82996259342373,81.12361186848365,81.74671936035156,4883200
2021-02-11,81.96239737571798,82.24518985698354,81.12839140105925,81.52143096923828,3911600
2021-02-12,81.16674328855613,81.67481315737321,80.93667543194044,81.636474609375,3994400
2021-02-16,81.79462908152514,81.90007835716831,81.0564914657472,81.28176879882812,4516200
2021-02-17,80.78808038153227,81.83297756535543,80.38066204767128,81.75149536132812,6441200
2021-02-18,80.89354164194559,82.0390977849592,80.83601919067603,81.77547454833984,5160000
2021-02-19,82.14453570768158,82.14453570768158,81.19070169767863,81.30094146728516,5022800
2021-02-22,80.52444654952761,80.80723898152101,79.51309755329115,79.58499145507812,5694000
2021-02-23,78.17583768394837,79.46518160479849,76.23941193023549,79.06256103515625,10768600
2021-02-24,78.9619172457866,79.99722633810002,78.11832284958011,79.89177703857422,7973600
2021-02-25,79.32617038804086,79.76713674155411,76.53656982815795,76.9200210571289,14641800
2021-02-26,77.90741658265264,78.26211031103182,76.21544478005261,77.24117279052734,12255200
2021-03-01,78.19980315937424,79.19198318602552,78.05121750832421,79.052978515625,8697600
2021-03-02,79.16321034836102,79.33576304520585,78.10392709283943,78.14227294921875,6622400
2021-03-03,77.98890165181808,78.30045169776176,76.30651092529297,76.30651092529297,11125600
2021-03-04,76.33526832439316,76.83375717328524,73.25808447551691,74.69123077392578,18469600
2021-03-05,75.25682705506406,75.38624343330511,71.72908797833747,75.16576385498047,20626800
2021-03-08,75.46770395680298,76.795400790369,75.1273963926097,75.25680541992188,12536200
2021-03-09,76.7522776469069,78.60721382794259,76.3592380671792,78.0991439819336,18614400
2021-03-10,79.12487671329563,79.56105266904066,77.94097472697364,78.49697875976562,14245800
2021-03-11,79.56582825915275,80.0067946224602,79.09610433293543,79.70003509521484,8458400
2021-03-12,78.85646849593817,79.9397117551236,78.63598160074022,79.93492126464844,8343400
2021-03-15,80.0451451977517,81.03252725574362,79.76714321702273,81.00856018066406,8857000
2021-03-16,81.00855035832872,81.16193376926043,79.80068890899759,80.16975402832031,6873600
2021-03-17,79.57062319916969,81.57894267691661,79.48435050561443,81.29615020751953,8711400
2021-03-18,80.53404500613699,80.88873138468641,79.17279267945531,79.3070068359375,10151400
2021-03-19,79.21593969884374,79.94928687562651,78.38672421854777,79.78152465820312,12121000
2021-03-22,80.34513132175421,80.99323371943922,80.00908121105729,80.30672454833984,7224200
2021-03-23,80.311526668135,80.65718032082351,79.34658116082987,79.55301666259766,7990200
2021-03-24,79.92266120304512,80.34992646923483,78.37682342529297,78.37682342529297,9352000
2021-03-25,77.62311063554287,79.32737357995696,77.45988735053285,79.0633316040039,11319800
2021-03-26,79.37538516239874,79.77864531923832,78.33362609455811,79.72103881835938,8542600
2021-03-29,79.51460506676194,79.91786519533682,78.7032793846468,79.28416442871094,9358200
2021-03-30,78.93851167020493,80.18190806841312,78.62166860872996,80.0618896484375,7321800
2021-03-31,80.40273273015333,81.12284320407184,80.18670105304628,80.68598175048828,7937800
2021-04-01,81.41569520526367,81.46850360409712,81.06044536342328,81.3340835571289,8140000
2021-04-05,82.63029146881082,83.4896275831179,82.47667167805868,83.18238067626953,8628400
2021-04-06,83.10555064977842,83.86886600259248,83.04794415532986,83.54241943359375,6301400
2021-04-07,83.49440806846656,83.79205138642833,83.14875445551755,83.29277801513672,5049400
2021-04-08,83.75847053710348,83.87848897859926,83.1487748032085,83.68646240234375,6424800
2021-04-09,83.6096300420754,84.5025673390408,83.51841487499324,84.48336029052734,6093800
2021-04-12,84.47858743615812,85.10748294406926,84.40657929607093,85.02587127685547,6285600
2021-04-13,85.16987968904586,86.09162034445843,85.05465936011544,85.92359161376953,5351200
2021-04-14,86.11561997549319,86.49007686383568,84.9010341382438,85.07865905761719,6676400
2021-04-15,85.67396812391982,85.74117815863275,85.20829598150011,85.68836975097656,5031200
2021-04-16,85.89479201133163,86.46608092952762,85.66435866902651,86.35086059570312,5276000
2021-04-19,85.87558647387162,85.95719812447072,85.11226371762183,85.38111114501953,7030800
2021-04-20,85.07866698385587,85.27549897116256,83.67685257183709,84.30574798583984,8462000
2021-04-21,83.98889416429783,85.52033047243556,83.82087276087415,85.42911529541016,5540000
2021-04-22,85.5347227736866,85.65953928765325,84.17131534293937,84.48336029052734,5960000
2021-04-23,84.7570263621566,85.71717391125982,84.48338079449684,85.3667221069336,3823800
2021-04-26,85.65475570825294,86.01481101281783,85.18428549471776,85.74117279052734,4460600
2021-04-27,85.78436628017639,85.98599634492285,85.44831617226559,85.64034271240234,4438600
2021-04-28,85.53472216424905,86.00039419525592,85.34269563253889,85.53952026367188,4761400
2021-04-29,86.0820104219026,86.13481881973665,84.80501267452838,85.56352996826172,6444600
2021-04-30,85.46272722377462,86.16843619090446,85.39551719477863,85.89479064941406,5651000
2021-05-03,86.36044744621432,86.40365231605215,85.37149691254444,85.4867172241211,7371400
2021-05-04,84.84824192135599,84.98266199278902,83.53763523686719,84.59380340576172,9207200
2021-05-05,85.18907878290443,85.18907878290443,84.18572648227588,84.32975006103516,6325000
2021-05-06,84.51217651367188,84.63700037214625,83.70565616050116,84.51217651367188,7850600
2021-05-07,84.84341042228162,85.50111627540099,84.40174356253749,85.27067565917969,6750200
2021-05-10,85.29949270591621,85.29949270591621,83.74405858414308,83.753662109375,6976000
2021-05-11,82.34704076105226,83.12475780703318,81.52131341517534,82.80791473388672,14220800
2021-05-12,81.86214689212306,82.25100531027037,79.82663232604196,80.00425720214844,14124000
2021-05-13,80.56115911005321,81.34847961355138,79.70183048823066,80.57076263427734,14082400
2021-05-14,81.33408787663289,82.14541362664258,81.10365454464136,81.96778869628906,8211800
2021-05-17,81.72293357557724,82.01098068932464,81.08924018081234,81.8189468383789,10445000
2021-05-18,82.00139533058731,82.37105416587096,81.17086980162644,81.18047332763672,7756800
2021-05-19,79.8554593935194,80.54196860997702,79.44740113404916,80.4987564086914,14120400
2021-05-20,80.89721286886933,81.50211039156484,80.79159607364767,81.32447814941406,9068000
2021-05-21,81.86695609630364,81.86695609630364,80.88280368302209,80.91641235351562,7770600
2021-05-24,81.35329389635756,82.10220770984611,81.07485026628093,81.71814727783203,6726800
2021-05-25,82.08780870537885,82.3518433933087,81.46371139909874,81.97738647460938,7133800
2021-05-26,82.36626152450702,83.11037001938051,82.28464253602621,82.75991821289062,7473600
2021-05-27,83.06714322885142,83.27837680730136,82.8127047799029,83.09114837646484,7783600
2021-05-28,83.436818538457,83.436818538457,82.77911252505655,82.97594451904297,6451200
2021-06-01,83.47042842546745,83.52804226212461,82.66870606654254,82.8175277709961,9361200
2021-06-02,82.89433073252798,82.90393425829983,82.12621715368836,82.43346405029297,7063200
2021-06-03,81.90536432849625,82.12620142689644,81.31487580012056,81.45409393310547,8702800
2021-06-04,81.90537979907614,82.17901801743652,81.67494645856048,82.10700988769531,6433200
2021-06-07,82.04459795835706,82.15502019108533,81.48291257034427,82.10700988769531,6389800
2021-06-08,82.65429565548521,83.03355801557572,82.20783058956803,82.76951599121094,6124800
2021-06-09,82.99994797163056,83.0527563756346,82.27983736721754,82.31344604492188,7131600
2021-06-10,82.46227177487661,82.85113034827337,82.21263136867535,82.70230865478516,5225000
2021-06-11,82.84152737075925,83.16317591292612,82.70710730314755,83.15357971191406,5468400
2021-06-14,83.15838205876057,83.33600701602951,82.6927098988469,83.17758178710938,5770000
2021-06-15,83.1871790063997,83.1871790063997,82.44786865284094,82.73590850830078,5659600
2021-06-16,82.80792355894872,82.97114687544102,82.05900235761027,82.7743148803711,9414200
2021-06-17,82.57268233401362,83.38400811737377,82.38065577035113,83.08636474609375,9267000
2021-06-18,82.47667114402269,82.97114651707155,82.27504104946001,82.64949798583984,13991200
2021-06-21,82.91632972392215,83.49807648576034,82.69035979078208,83.28652954101562,9607400
2021-06-22,83.3490194210376,84.40674662292774,83.29132747758075,84.07019805908203,6740400
2021-06-23,84.2336856183986,84.88755471570815,84.1904166494218,84.71928405761719,5317800
2021-06-24,85.36352033943253,85.5510265081647,84.83946557761813,85.00773620605469,7959000
2021-06-25,85.89239291546473,85.94047443704645,85.3635328591167,85.54622650146484,9949200
2021-06-28,85.55583480518955,85.64238006721727,85.11351273318492,85.5654525756836,5584200
2021-06-29,85.61834784062104,85.95489647935494,85.52699735234825,85.77700805664062,4629200
2021-06-30,85.68083391793239,86.23373461003278,85.68083391793239,85.84429931640625,5798600
2021-07-01,86.05585854005822,86.349138190445,85.9837362636755,86.32990264892578,6210600
2021-07-02,86.5414506429894,87.10396919182368,86.45971793106064,87.08954620361328,5803400
2021-07-06,87.21936721889921,87.44533716672078,86.40203269981771,87.19052124023438,7792000
2021-07-07,87.42608739609862,87.64243953708687,86.52702030504058,87.14242553710938,6694200
2021-07-08,85.78660387091215,87.21453823550941,85.40678632969137,86.92607116699219,11283400
2021-07-09,87.30108485385102,87.79629363193234,87.20011660975851,87.73860168457031,5632800
2021-07-12,87.83957060321225,88.36362540276713,87.77226087974842,88.33959197998047,10814600
2021-07-13,88.16648877466876,88.31071862349125,87.20972253896765,87.2818374633789,12392400
2021-07-14,87.76263044603606,87.86359868476839,87.07511032244098,87.1231918334961,7484000
2021-07-15,86.96934370644733,87.3635915867194,86.04623584402168,86.65202331542969,6667600
2021-07-16,86.91165991677845,87.01262083671996,85.51737655393258,85.58468627929688,8424200
2021-07-19,84.20482112920804,84.62310240979133,83.54614695887183,84.60387420654297,16088400
2021-07-20,84.85389200732311,86.3924051639813,84.43560335532788,86.16643524169922,9838000
2021-07-21,86.48375877185214,87.0078135738839,86.45971801274221,86.95973205566406,8185400
2021-07-22,86.88759722127722,87.43569265693024,86.4500804487608,87.33472442626953,8061600
2021-07-23,87.63283113613932,88.25785415276724,87.4260894242059,88.11361694335938,7008600
2021-07-26,88.16168417831524,88.7770893761879,87.93571427982356,88.7674789428711,6895000
2021-07-27,88.70979103676947,88.70979103676947,86.92607971203695,87.86841583251953,7359800
2021-07-28,87.76746355459115,88.07997144101515,87.16648120669092,87.58476257324219,5973800
2021-07-29,87.97900896934961,88.79634348089402,87.92130967634176,88.57037353515625,7307400
2021-07-30,86.74817657470703,87.55109529993004,86.58471116678516,86.74817657470703,9327000
2021-08-02,87.4549368909058,87.68571936437942,86.90684135477228,86.9981918334961,7303000
2021-08-03,87.35396611155744,87.66647392180157,86.58470595928317,87.6424331665039,8445800
2021-08-04,87.45493757170871,87.58955701417828,86.79145812988281,86.79145812988281,7913000
2021-08-05,87.05589098176205,87.6857192251724,86.98857392494877,87.62321472167969,5401200
2021-08-06,87.7434043943392,87.7962911233129,86.93087525656533,87.02703094482422,5822200
2021-08-09,87.04626945188542,87.11838438648603,86.6952978764808,86.9068374633789,5560600
2021-08-10,87.00300134662851,87.57513028457345,86.81068262545412,87.24819946289062,5201000
2021-08-11,87.44052435856332,87.63284310945347,87.11839870405882,87.5030288696289,5500600
2021-08-12,87.4453329444842,87.58475761336899,86.83953807693199,87.54148864746094,5229400
2021-08-13,87.59916836755384,87.6472498804319,87.11357736680449,87.29146575927734,4936400
2021-08-16,86.78186078533454,86.95494401442133,85.96933138590522,86.88763427734375,6657600
2021-08-17,85.79142696382057,85.79142696382057,84.11348173139751,84.82504272460938,11065200
2021-08-18,84.80101407615489,86.0029787508426,84.70004581554865,85.12794494628906,9998200
2021-08-19,84.39713433830109,85.19524051029319,84.07500873938572,84.58464050292969,11334600
2021-08-20,84.71926862142354,85.49333404899325,84.64234113311882,85.39717102050781,6618400
2021-08-23,85.8539329245264,86.69530816367914,85.76738765652728,86.49818420410156,6890200
2021-08-24,86.86358175596399,87.35879061233612,86.70973409327281,87.10877990722656,5791600
2021-08-25,87.10877181401415,87.55590644384426,86.94530639502656,87.44532775878906,7266600
2021-08-26,87.14723555789568,87.19051185744611,86.45971535300197,86.63760375976562,7394200
2021-08-27,86.82992431781763,87.57994904301634,86.6856871007695,87.42609405517578,7964800
2021-08-30,87.67611452356587,88.38287036335957,87.62322778262177,88.08478546142578,7366600
2021-08-31,88.16649592094849,88.33957908977261,87.80109404442614,88.29630279541016,9555800
2021-09-01,88.59921418039382,88.76267960562099,88.22900702873602,88.29151153564453,8198400
2021-09-02,88.52709028384548,88.80113437062799,88.15207795274794,88.28669738769531,6715000
2021-09-03,88.0559146934998,88.25785118159821,87.67609714651442,88.23381042480469,6889600
2021-09-07,88.27228895744638,88.70499330738859,88.23382520737438,88.49344635009766,8750600
2021-09-08,88.46938188085453,88.80593776974027,87.86839970242748,88.59439086914062,7385600
2021-09-09,88.66171249001606,89.21461323395938,88.44536034396037,88.47901153564453,8714800
2021-09-10,88.95018071096615,89.0319134189127,87.89726594185998,87.93572235107422,9627200
2021-09-13,88.32997275906084,88.40208769865619,87.28666839439403,88.15208435058594,11534600
2021-09-14,88.32036074069487,88.4357519877724,87.49340847716414,87.85881042480469,8461800
2021-09-15,87.65688681080829,88.5703770654965,87.01262814397727,88.42613983154297,10294600
2021-09-16,88.24342727763869,89.05115128016165,88.07996185748614,88.82998657226562,12171400
2021-09-17,88.72419803276873,89.23383708418518,88.31553455180376,88.51746368408203,14925000
2021-09-20,86.83944569832612,87.2872419042325,85.40937499690803,86.49757385253906,16192000
2021-09-21,87.01759666572917,87.33057202173522,86.353117319347,86.62757873535156,12503600
2021-09-22,87.16687117430322,88.21173640170421,86.9694523120314,87.8072738647461,12367400
2021-09-23,88.18281475006383,89.07841423572653,88.18281475006383,88.69802856445312,8275000
2021-09-24,88.12987652409039,89.107331274441,88.02394481592765,89.03028869628906,8033000
2021-09-27,88.67397158902558,89.74772579110662,88.64026270894658,89.50697326660156,9488000
2021-09-28,88.97732611210586,89.11215430241896,87.31132254465679,87.78319549560547,14941800
2021-09-29,88.0817061872111,88.75100519099223,87.65798678298849,87.8698501586914,12192200
2021-09-30,87.88432174436636,87.95173217125586,86.40609741210938,86.40609741210938,16489600
2021-10-01,86.84424318916149,87.46538141423463,85.94864358397892,87.05610656738281,15519600
2021-10-04,87.32093894740481,87.57613602207579,86.0738353527259,86.3675537109375,18494000
2021-10-05,86.66609493206596,87.5135411588241,86.46386369660722,86.71424102783203,10968600
2021-10-06,86.17497130291079,87.08982808554742,85.82347462501588,86.98871612548828,10272600
2021-10-07,87.73984692452595,88.67396785582825,87.64835979351622,88.34172821044922,7537800
2021-10-08,88.37543513720634,88.45729746261118,87.85541613994332,87.93727111816406,7399600
2021-10-11,87.9035630155145,88.5969314809146,87.57614309973343,87.5809555053711,6637000
2021-10-12,88.11543257580392,88.63064655521819,87.87468002778259,88.27433013916016,10281800
2021-10-13,88.54395455233748,88.94841699082343,88.00948370605845,88.7076644897461,10832000
2021-10-14,89.22287593557162,89.78142348616332,89.12657640720346,89.63697052001953,7514600
2021-10-15,90.19552476475025,91.0477833686038,90.06069659840844,91.00926208496094,8717400
2021-10-18,90.81665452696491,92.1841269061676,90.79739756053489,92.12153625488281,7867000
2021-10-19,92.3382191007302,92.3382191007302,91.76522695536394,91.86152648925781,5808800
2021-10-20,91.86153883547279,92.20341067600472,91.63523085945542,91.79412841796875,9606800
2021-10-21,91.64004064500884,93.19529983145182,91.63522089252135,93.142333984375,7130200
2021-10-22,93.08456579295752,93.3204985804682,92.40082211236091,92.81010437011719,7376600
2021-10-25,93.61901819478246,95.51614916296896,93.24344486421782,95.11168670654297,11076800
2021-10-26,95.52579451556002,97.07624149320536,94.75057102673736,95.12614440917969,15031400
2021-10-27,95.56431303945526,96.2384172071082,95.30911593690205,95.33800506591797,9831000
2021-10-28,96.1372868070491,96.88843340605763,95.86764519173147,96.6043472290039,9001000
2021-10-29,95.50171585750918,96.90770981023665,95.23688659392356,96.85474395751953,8508400
2021-11-01,97.56737056935886,98.65075693115664,96.98474622647554,98.6314926147461,11234200
2021-11-02,97.78404386215809,98.56407967153005,97.47106117958485,97.9670181274414,13558800
2021-11-03,97.94294470656135,99.7919223488811,97.85145757083681,99.72932434082031,12816400
2021-11-04,100.21081013524453,101.46272597275535,100.0856214903665,101.07270812988281,11600000
2021-11-05,101.71312299231384,102.41611620655561,101.62644826824443,101.72274780273438,9631200
2021-11-08,100.63936719898173,101.51089750543075,100.24453688109313,100.2830581665039,11715400
2021-11-09,100.6441863961044,100.76937506261046,98.14517404115179,98.42926025390625,33102200
2021-11-10,97.78886255902627,99.44524116954983,96.81622761101998,98.06332397460938,22689600
2021-11-11,99.10818677459575,99.11781893294832,97.75515873983016,97.79849243164062,12413400
2021-11-12,97.82738473338526,98.25111154843681,97.19661426373264,98.12591552734375,10335000
2021-11-15,98.19814490207528,98.38593158501122,97.48069970461016,98.04405975341797,10612000
2021-11-16,98.16924520221629,99.8159914784453,98.14998088711646,99.58968353271484,11301200
2021-11-17,100.01343230867626,100.83198954815578,99.82082585120835,100.22528839111328,16547400
2021-11-18,100.74529979369682,101.5301553781608,100.21564864574856,101.36162567138672,14804000
2021-11-19,101.36164089123595,102.07427376390653,101.15459721480383,101.79981231689453,14988800
2021-11-22,102.45462261332675,103.55245331091032,101.12567159708938,101.5445785522461,18430800
2021-11-23,101.6360887645904,102.19463639651511,99.42598230646944,100.80789947509766,22962800
2021-11-24,99.74376535227225,101.32310128390357,99.21411422053781,101.01493835449219,16341200
2021-11-26,99.3441285842605,99.68599306614843,98.09702488146284,98.2607421875,15329200
2021-11-29,99.55116164376119,100.5815820798262,99.30077697927167,99.78710174560547,16767600
2021-11-30,99.56079614043765,100.19156654804358,97.9140498355415,98.43888854980469,26435400
2021-12-01,99.55115451076408,100.51416446975576,96.59471423054696,96.66212463378906,25941000
2021-12-02,97.18215962335339,98.50148603067527,96.5754659396741,98.03923797607422,33287800
2021-12-03,98.40518895774214,98.69409493906487,95.14540491874848,96.13248443603516,28543200
2021-12-06,96.51768313562107,98.10665122614384,95.17428731600921,97.23030853271484,23326000
2021-12-07,98.84816473118104,99.8159945471568,98.60741221531583,99.49819946289062,13875600
2021-12-08,99.57041908051467,99.91710327999958,98.96853781018442,99.74858093261719,11988000
2021-12-09,99.34412793438374,99.49820573371262,97.98628013267808,98.01998901367188,11757200
2021-12-10,98.4918643141488,98.73742925679774,97.31217835278858,98.70372772216797,14372800
2021-12-13,98.13072306244473,98.29443300344664,95.90616490757837,96.16136932373047,14995600
2021-12-14,95.09725479748847,95.87729068827261,94.54352688564275,95.60283660888672,15371800
2021-12-15,95.26577630833766,96.86436924083017,93.98978352788133,96.81622314453125,19042200
2021-12-16,97.28810133701762,97.46144345694968,94.55314870555448,94.6783447265625,18368600
2021-12-17,93.8886659448585,95.16465130151134,93.24344363797823,94.03311157226562,23480400
2021-12-20,92.52954187722821,92.72242936447833,91.57472894823796,92.51507568359375,22326800
2021-12-21,93.50363649718182,94.93584858216552,92.7802973576218,94.9117431640625,13530600
2021-12-22,95.22036363312277,96.74419243191659,95.05158156426128,96.64292907714844,11491000
2021-12-23,96.76348155308196,98.24391170941513,96.61881226555658,97.98351287841797,10588600
2021-12-27,98.16677423123161,99.23730944211184,98.12336828845255,98.9383316040039,8428000
2021-12-28,99.1601486192528,99.5073519765238,98.8129452619818,98.98171997070312,8306200
2021-12-29,99.2228343106642,99.42536837870752,98.55254036231152,99.17943572998047,7584600
2021-12-30,98.84187922316259,99.69059446657421,98.7357888979629,98.82258605957031,7140200
2021-12-31,98.89975538202093,99.24695878478944,98.51879997635965,98.58631134033203,6885600
2022-01-03,100.44287807904027,101.42662351167037,99.86903516122403,101.41697692871094,14465400
2022-01-04,101.58574397031687,102.14030099825213,100.24997571850271,100.79971313476562,13169200
2022-01-05,100.664703638965,100.97332806477615,98.03174575768021,98.07997131347656,17275600
2022-01-06,97.94494312125617,98.5139663853278,96.2812645537378,97.82438659667969,17245000
2022-01-07,97.96905383853404,98.21980610648828,95.88101399377662,96.1944580078125,15005200
2022-01-10,94.93104171786958,95.65438095456221,92.86711435116155,95.60615539550781,21271400
2022-01-11,95.46630282954041,96.72009364888864,94.73331708785129,96.5271987915039,16887400
2022-01-12,97.20713301679164,97.66042670429974,96.33430499893225,97.16373443603516,13156800
2022-01-13,97.48199691212885,97.95458375767687,94.9792497947139,95.2107162475586,16493800
2022-01-14,94.45363841550937,95.20591007018693,93.40238888735419,94.76708984375,20715200
2022-01-18,93.42648400311069,93.87495072853334,92.63080655096165,92.97319030761719,18186600
2022-01-19,93.37825676064578,93.68206154216384,91.22270561923462,91.2950439453125,17404400
2022-01-20,91.85441771329964,93.00211808902968,89.47221980309648,89.63135528564453,18093800
2022-01-21,89.33237221652054,89.70850793193527,86.96464063904128,87.00321960449219,37394400
2022-01-24,85.19970916259086,88.13647188810256,82.96700718304928,88.04966735839844,53233800
2022-01-25,86.5499542460162,87.89054246130334,85.3443887748452,86.55960083007812,35890200
2022-01-26,88.38722088652312,89.17807141637356,85.03575087765047,86.14005279541016,43384000
2022-01-27,86.94054706540683,87.08521637824951,83.86876892510088,84.05201721191406,33723000
2022-01-28,84.3461657009569,85.88446807861328,82.69212641476634,85.88446807861328,31685800
2022-01-31,86.31847725120356,89.25523261629924,85.98092043191443,89.1877212524414,22194800
2022-02-01,89.36131717643691,89.8917688283031,87.93393204481096,89.72781372070312,22366000
2022-02-02,90.31613109732005,90.43186802060332,88.343827938143,89.19255065917969,19294200
2022-02-03,87.11413553725498,88.49330237492211,86.27988650664574,86.463134765625,19166600
2022-02-04,88.3775824726238,89.983396324303,87.12379162586215,88.92249298095703,20021600
2022-02-07,89.23112318555005,90.21968826055681,88.41134020561289,88.7392578125,18764600
2022-02-08,88.47884254168532,90.18110008168195,88.02072921949286,89.98821258544922,18318200
2022-02-09,91.11661428666967,91.70493067963857,90.80317028502262,91.17930603027344,16918800
2022-02-10,89.56867505880417,91.36737628315065,89.03340381382021,89.60725402832031,25946400
2022-02-11,89.69887530415663,90.03161249451759,86.6415635588979,87.03216552734375,25319200
2022-02-14,86.92125214966846,88.67173519945194,86.69942491212842,87.52885437011719,30854800
2022-02-15,88.91285172224784,89.56867952031742,88.72960344746494,89.48670196533203,20722400
2022-02-16,88.94659402082982,89.99302367305303,88.54634551378277,89.74227142333984,17397600
2022-02-17,89.16842306466347,89.59277699648656,87.21540603810917,87.34078216552734,18136400
2022-02-18,87.57226972116106,87.85195440637051,85.93752340548284,86.80070495605469,18990400
2022-02-22,85.58549541552406,86.42457156913629,83.25634221786844,84.2690200805664,27345600
2022-02-23,84.92965825002625,85.15148549329561,81.3033232813582,81.45281219482422,27134400
2022-02-24,78.10615825353118,83.44439709783185,77.87469179694271,83.31420135498047,41736000
2022-02-25,83.56495695955417,84.97788324745144,82.44137663079148,84.96341705322266,27338000
2022-02-28,84.12916614468212,85.93268699587222,83.97966987724614,85.56137084960938,32321800
2022-03-01,85.43598881982413,85.69639500870133,83.68068628343407,84.2641830444336,26997600
2022-03-02,84.56799450108275,86.41010185914452,84.36064079603945,86.03396606445312,20262800
2022-03-03,86.47277139425961,86.62226027961633,83.68067868387627,84.08574676513672,22404000
2022-03-04,83.6083618516771,83.81089592652592,81.8916381483229,82.75,21659200
2022-03-07,82.95253033285763,83.14059820517537,78.66071390988989,78.69447326660156,32146200
2022-03-08,78.6028497256068,81.36118344573696,77.98078133041085,78.85842895507812,50888400
2022-03-09,80.95611547378857,81.85787587550007,80.58961894914233,81.39493560791016,31938200
2022-03-10,81.37566211329599,82.23884367677695,80.68608225665088,81.97362518310547,25854800
2022-03-11,82.62461053614115,82.85608434054242,80.33403677382644,80.396728515625,24156400
2022-03-14,80.30512399515814,80.95130530096586,78.56428721642804,79.05615997314453,30349200
2022-03-15,79.63480582727244,81.93502603701344,79.43709139018132,81.70355224609375,27120400
2022-03-16,82.64873735074357,84.4908447265625,81.85788678015527,84.4908447265625,33778800
2022-03-17,83.74819443225356,85.923031196399,83.52154760764456,85.89892578125,26085600
2022-03-18,85.65781470004316,87.81336570914526,85.2479196186526,87.707275390625,30129200
2022-03-21,87.7985638035238,88.32983042781908,86.17096744376026,86.97269439697266,25648000
2022-03-22,87.54259572317672,89.42133705745692,87.48464204144302,89.13156127929688,16421600
2022-03-23,88.39742978373697,89.51791651218674,87.83718641951207,88.02554321289062,15758000
2022-03-24,88.42641601778092,88.81279104692057,87.43633230857643,88.71136474609375,15134000
2022-03-25,88.82727640129434,89.01080619193962,87.74542783092339,88.55681610107422,16407800
2022-03-28,89.48893281333099,90.94266788507619,89.36819108947121,90.91851806640625,23065600
2022-03-29,92.12112199709519,92.82142262579168,91.3049066432283,92.5026626586914,19373400
2022-03-30,91.76372579157702,92.24669276942741,90.64323886560828,91.09722900390625,16296000
2022-03-31,91.0779149022998,91.0779149022998,89.26678870881506,89.34889221191406,16778000
2022-04-01,89.83668220878629,90.05885025452575,88.96734757026132,89.45996856689453,9978800
2022-04-04,89.4986175097115,91.49810068248217,88.89974311996349,91.46912384033203,15424200
2022-04-05,91.00545272890841,91.47393122845159,89.06393102655434,89.3247299194336,16219800
2022-04-06,88.11248802822291,88.11248802822291,86.23857397861057,87.04512786865234,27844800
2022-04-07,86.85677825356971,87.96277674353495,85.68317205196827,87.48946380615234,22538400
2022-04-08,86.95336742043744,87.72611749698753,86.39795836944207,86.68290710449219,18595000
2022-04-11,85.37888698014484,86.71187295532386,84.98285795897519,85.07461547851562,18593800
2022-04-12,86.26272267106772,87.1610414453272,84.92490222687967,85.26297760009766,23297400
2022-04-13,85.08910129212396,87.53291989274148,85.00217079116989,87.38319396972656,16820200
2022-04-14,87.21901490154951,87.70198193555044,86.09853521480325,86.16131591796875,17839400
2022-04-18,85.87634889112958,86.9195592316072,85.53827351305551,86.42210388183594,15385600
2022-04-19,86.47038861153673,89.05426441690364,86.39794652594286,88.92869567871094,17470000
2022-04-20,89.10257025203141,89.33921932776047,87.64400808152752,87.78406524658203,13876600
2022-04-21,90.18440912827111,90.73982549700368,86.65874920795515,86.93404388427734,23446600
2022-04-22,86.74567859574447,87.06926550975575,84.82829955924566,84.91523742675781,22307400
2022-04-25,84.17147436126265,85.60105968930107,83.66919200624342,85.52861022949219,25809600
2022-04-26,84.89592700466171,85.0263301402003,81.16742168744639,81.20123291015625,29196600
2022-04-27,81.71801618473636,82.93992212399704,80.70378989081001,81.21089935302734,25103000
2022-04-28,82.32171220676176,83.7126593312076,80.26910274273827,82.87712860107422,13985600
2022-04-29,81.07082246319135,81.79527279830762,78.51109647188254,78.6656494140625,18836600
2022-05-02,78.42416955712069,79.87307029364398,77.34232102083348,79.81510925292969,33548200
2022-05-03,79.7764761828491,80.12904735760591,78.93128403179958,79.61710357666016,24068800
2022-05-04,79.49153164833047,82.03676963807533,78.18269528943169,81.95466613769531,18696600
2022-05-05,80.85831625538403,80.9114429083369,76.44399915285705,77.36163330078125,22776800
2022-05-06,76.9317999686299,77.69006159526653,75.03857046444516,76.38121795654297,25545400
2022-05-09,74.71499583633828,75.75820635866926,72.72034707324703,73.12603759765625,22095400
2022-05-10,74.66669855993463,75.10619291388866,71.8848040198773,72.90869903564453,25447000
2022-05-11,72.74446798462216,73.48340671005818,70.0978115865279,70.29582977294922,25713600
2022-05-12,69.06910889450738,72.4402239033714,68.59580329195167,70.77881622314453,23601200
2022-05-13,72.38226896780246,73.9084466048351,71.82685981160962,73.56554412841797,12573400
2022-05-16,73.27093326490727,73.32405993436534,71.79788231129022,71.97657775878906,11730200
2022-05-17,73.41097795969239,73.8263298402966,71.93792725699774,73.79251861572266,11210000
2022-05-18,71.78338008559862,71.78338008559862,68.44124967831846,68.96768188476562,14761600
2022-05-19,68.53783579949463,70.1606049079135,68.1224839631288,69.0159683227539,15413800
2022-05-20,69.58105348187806,69.67764540000391,65.84288655753068,67.81339263916016,15624600
2022-05-23,68.08383918984956,68.4991909863405,66.56732353652023,68.32049560546875,13607000
2022-05-24,67.20002786456008,67.37872329573601,65.68351178431944,66.56251525878906,14872000
2022-05-25,66.13266472844539,69.02563957829382,66.09886087213705,68.44125366210938,12955000
2022-05-26,69.40235493942212,72.30015687734782,69.35406266215155,71.7978744506836,16046000
2022-05-27,72.59959387616793,74.28031676201248,72.59959387616793,74.26099395751953,15248800
2022-05-31,74.33826581628014,75.38630312542068,73.20329800079615,74.63770294189453,14145400
2022-06-01,75.03857856932316,75.55535678385282,73.3868323546581,73.86013793945312,12232800
2022-06-02,73.93258263832804,76.16388762071956,73.62831109727796,76.12042236328125,11625600
2022-06-03,74.56528295372274,75.10137667687111,73.64281411460841,73.89395904541016,10714200
2022-06-06,75.20762838253593,75.58916910320397,74.1789062246642,74.63289642333984,10234800
2022-06-07,73.11153537512979,74.666689461283,72.69134913964129,74.44934844970703,9637200
2022-06-08,74.06781085279782,75.09653280211845,73.81666597837166,74.00985717773438,8810200
2022-06-09,74.05332871901875,74.85022129673725,72.66721582984496,72.67204284667969,7728400
2022-06-10,71.17002061377889,71.61917640661188,69.55691252994977,69.77424621582031,13439000
2022-06-13,67.34974907591078,68.07419960172443,66.05056662049961,66.5528564453125,20171800
2022-06-14,66.89092742051666,67.38355580865964,65.91050503055504,66.49972534179688,13355400
2022-06-15,66.9681961556939,69.13671295081456,66.85228143969677,68.3687973022461,18120800
2022-06-16,66.43693258529476,66.51420906611493,64.25391990381502,65.02184295654297,24019400
2022-06-17,65.03150347916916,66.30170904500335,64.79968138306539,65.7318115234375,22390000
2022-06-21,67.03107759957496,68.36714609333661,66.91005666181108,67.61197662353516,12856600
2022-06-22,66.65350585602638,68.85124326410252,66.65350585602638,67.48128509521484,12021800
2022-06-23,67.96051336502954,68.72536653137325,67.03107350614555,68.54141235351562,11777400
2022-06-24,69.0303444726457,71.17967007960048,68.70600186578615,71.15547180175781,13404600
2022-06-27,71.5040302848309,71.87193135966038,70.1824760273562,70.40999603271484,14574200
2022-06-28,70.57457014034158,71.41204038741505,67.57325221974297,67.59745788574219,11367800
2022-06-29,67.5635798298581,68.00893604157245,66.81808663788749,67.5442123413086,11919200
2022-06-30,66.66317869097023,67.38930434024293,65.23512567150824,66.55183410644531,12569200
2022-07-01,66.65834823898177,67.86371974921278,66.40178437565878,67.77658081054688,11335400
2022-07-05,66.80356520957703,69.33532144602967,66.33400332696391,69.29175567626953,11515800
2022-07-06,69.17073853603435,69.78068150588156,68.28002605693055,69.06423950195312,15889800
2022-07-07,69.24332652930534,70.98119255909201,69.23365017398062,70.84564971923828,8559000
2022-07-08,70.25993321199405,71.37816577964723,69.93559790263609,70.85535430908203,6196600
2022-07-11,70.40515608009774,70.59878666480854,68.74474463939603,68.91417694091797,7615200
2022-07-12,68.91415314258951,69.9936576833037,68.05732295874263,68.49784088134766,14874400
2022-07-13,67.14241978954733,69.66933774898455,66.87133405063233,69.05939483642578,14236200
2022-07-14,68.29938456300405,69.11748740270923,67.46675979958493,69.00130462646484,10515200
2022-07-15,69.86781262016541,70.43418975448772,69.43697835286729,70.11469268798828,7519600
2022-07-18,71.07317762588741,71.92032416342056,70.04691508329148,70.31800079345703,8042600
2022-07-19,71.34911286581698,72.583528065637,70.74400809987901,72.4721908569336,8840000
2022-07-20,72.61257154970318,73.80342097319271,72.42861733808678,73.66303253173828,9340400
2022-07-21,73.92927150801258,75.39604469183323,73.5081210056874,75.3476333618164,10763200
2022-07-22,75.82688245866584,76.38842141219702,74.45208630611614,74.9119644165039,7794600
2022-07-25,74.97488525879804,75.01361284089204,73.81307995557093,74.26811981201172,9123400
2022-07-26,72.57384426177215,72.90302509517012,71.74606507910467,71.87676239013672,8196400
2022-07-27,72.96596050238824,74.98458937729575,72.61741952102672,74.59732818603516,10402600
2022-07-28,75.0329804002193,76.00598606754814,73.85666044657691,75.880126953125,11074600
2022-07-29,77.61314727292398,79.13800810623373,77.09033594496678,78.82335662841797,13605400
2022-08-01,78.83787701033833,80.3530614575208,78.4506085468359,79.21546173095703,17921800
2022-08-02,78.72170564513621,80.05778166820251,78.4118923068154,78.67330169677734,13815400
2022-08-03,79.53495677193115,80.95816409234098,79.22998166426294,80.59025573730469,12027600
2022-08-04,80.78874415980926,81.2583060313455,80.32402046706576,80.91944885253906,9827600
2022-08-05,80.01419489966682,80.71612220351425,79.12832819142902,79.539794921875,8788200
2022-08-08,80.36758734757016,81.6068405827538,79.59305038231442,79.89802551269531,7294000
2022-08-09,79.41395988503393,79.67052374370647,78.16018444185556,78.6249008178711,6639400
2022-08-10,80.91944278393382,81.18084476325691,79.94159152425622,80.84198760986328,7246800
2022-08-11,81.55359704722828,81.93118181414931,80.17880085041152,80.4305191040039,7822000
2022-08-12,81.01143320270351,82.27489231470214,80.31435129449281,82.25068664550781,5897800
2022-08-15,82.04251018058821,83.07844908864635,81.94085673165387,82.81704711914062,7714800
2022-08-16,82.9477659413449,84.59848616233187,82.70087846448479,83.73197937011719,7224600
2022-08-17,82.81221338576444,83.69324199878784,82.28940203215987,82.83157348632812,7495400
2022-08-18,82.73476343201352,82.9961654320474,82.27488530264819,82.807373046875,5669000
2022-08-19,82.08123829671293,82.18773731111554,80.82746317487411,81.09854888916016,7149600
2022-08-22,79.86897399168342,79.86897399168342,78.67812481471697,78.8475570678711,8369400
2022-08-23,78.91048768569874,79.65598078069318,78.65392389478721,79.07023620605469,8787000
2022-08-24,78.91051283288186,80.20301594234915,78.71688223006456,79.40911865234375,6664000
2022-08-25,79.90287020605012,80.45472543816788,79.30261102623967,80.35791015625,6090000
2022-08-26,80.50313199461837,80.76937954399047,77.27913233101906,77.29849243164062,7893800
2022-08-29,76.22383910670074,77.53086390154517,76.22383910670074,76.88703155517578,7051400
2022-08-30,77.53570577208691,77.70997624546575,75.26535143903835,76.03020477294922,7334400
2022-08-31,76.42229165270783,76.65465714791445,75.26049372279911,75.27985382080078,8862800
2022-09-01,74.7860965664866,76.03018788596573,74.03091975855445,75.96725463867188,11943800
2022-09-02,76.72726907625793,77.06128802253586,74.8393455362496,75.27017974853516,16482600
2022-09-06,75.59936393713603,75.77847257418014,73.99220960938031,75.11528015136719,17922000
2022-09-07,75.03298796165161,77.52601654253866,75.03298796165161,77.41951751708984,12633200
2022-09-08,76.62562340907786,78.19889579926199,76.3835815028957,78.14080810546875,9391400
2022-09-09,78.51355970864482,79.75281316536295,78.51355970864482,79.62210845947266,8950800
2022-09-12,80.06260900454136,80.9339612088566,80.06260900454136,80.64835357666016,8791600
2022-09-13,78.07786833901758,78.46029865537133,76.2770835027131,76.49007415771484,13350800
2022-09-14,76.75632115236449,77.79710568657029,76.36905266025379,77.47276306152344,14924800
2022-09-15,77.37110466886143,78.63456351948923,76.69822856904244,77.07581329345703,11364000
2022-09-16,75.91404328234412,76.58691963038589,75.36702609335921,76.45621490478516,17364200
2022-09-19,75.8013143490407,77.55251619650727,75.75280905197432,77.5379638671875,10028600
2022-09-20,76.73756022290642,77.02861422676139,75.58302602221771,76.22335815429688,9142000
2022-09-21,76.43678398037187,77.1450218827499,74.40422513919592,74.41877746582031,10222400
2022-09-22,74.0404115204515,74.30720914359182,72.32801845274176,72.7015380859375,11338800
2022-09-23,71.73619949944099,71.85261812780583,70.12082441289466,71.0279541015625,11213000
2022-09-26,70.73690318294229,72.41048765593334,70.7271991628268,70.86787414550781,12839600
2022-09-27,71.91084210634064,72.63848821509961,70.32457151668633,71.09102630615234,14563400
2022-09-28,71.391770170507,73.39522442793212,71.03279549665918,73.01199340820312,13861400
2022-09-29,71.85748017298691,71.9544981725093,69.81036855446945,70.489501953125,12313600
2022-09-30,69.66483417611961,71.08616592897828,68.8983794369609,69.10211944580078,12232400
2022-10-03,69.03905773273735,69.81036073524774,68.01064632739208,69.17002868652344,17291600
2022-10-04,70.88727410101272,72.28434935636457,70.68353411381553,71.5858154296875,19663800
2022-10-05,70.45069406419981,71.6343329168643,69.69879160595814,71.16378784179688,12541200
2022-10-06,71.01339784799633,71.71193918756886,70.35366518306647,70.6592788696289,14429000
2022-10-07,69.61147335141605,69.76670806446212,67.8311668724106,68.22894287109375,11195400
2022-10-10,68.33082906185594,68.52486508661832,67.13748604376764,67.80692291259766,9728400
2022-10-11,67.4722062635283,68.62674062681366,66.80762508903214,67.25391387939453,12003400
2022-10-12,67.25874080834575,67.94758552010003,66.71543417574851,67.42852783203125,19440000
2022-10-13,65.410528957242,68.54910959869866,64.78475659378245,68.16588592529297,19564200
2022-10-14,68.84500400795109,69.2039786542313,65.5123881153385,65.61911010742188,13421400
2022-10-17,67.02105414081693,68.46664222492882,66.99194948305605,68.28230285644531,13131000
2022-10-18,70.41189119067835,70.61563863136614,68.54911877810089,69.22340393066406,10368000
2022-10-19,68.66067171146254,69.10696776154153,67.72443743279152,68.44723510742188,7144800
2022-10-20,67.51584483993321,68.77710089615935,66.89977654199019,67.12291717529297,10195200
2022-10-21,67.04531374753313,69.14093063013131,66.67663499265102,69.07786560058594,15575800
2022-10-24,68.76255131126445,69.6599843949974,67.53525557314214,69.36407470703125,9081200
2022-10-25,69.39801935721383,71.29475159865474,69.39801935721383,71.10071563720703,7455000
2022-10-26,70.24211458393107,71.94965973746085,70.04807115625728,70.5283203125,6864600
2022-10-27,70.8727208668503,71.32385781801621,70.00924823606164,70.25664520263672,12722200
2022-10-28,68.3696387596758,70.41675067983353,67.87968557659539,70.31973266601562,14082600
2022-10-31,69.94619340819588,70.39733042509714,69.27675664556955,69.86857604980469,9367400
2022-11-01,71.05704887255024,71.26078884584079,69.0244900458221,69.16032409667969,12514600
2022-11-02,69.09239174947476,69.49502332016192,66.5262307772589,66.5456314086914,19853200
2022-11-03,66.07026319513446,66.90947960927578,65.71129586295775,66.14788055419922,11117400
2022-11-04,67.71473358729007,68.37932195361195,65.44448166706006,66.70088195800781,12628800
2022-11-07,67.10351204931693,67.16172135811088,65.58515509429608,66.23518371582031,7424600
2022-11-08,66.31280777476192,66.86097016138478,65.15828108882826,66.07025909423828,9535600
2022-11-09,65.72096638216975,66.02657998587247,63.984317523248755,64.05223083496094,10155400
2022-11-10,67.2635998460473,68.8110615657912,66.55535446323731,68.73344421386719,15516000
2022-11-11,68.83531258663355,70.7708537223484,68.62672427429749,70.38277435302734,11350400
2022-11-14,69.77154943259565,70.38762511046221,69.1942824291299,69.26704406738281,15841000
2022-11-15,70.9115237406534,71.28990646572613,69.4368311227713,70.2129898071289,8739400
2022-11-16,68.92262262078935,69.71333355800991,68.63641700127904,69.14091491699219,9573600
2022-11-17,68.14161379075192,68.59275069678601,67.6613648309764,68.30169677734375,7565000
2022-11-18,69.18457101786503,69.20882736202354,67.60315656548954,68.39386749267578,7414000
2022-11-21,68.01065336051293,68.20469675988888,67.04045856962973,67.40428161621094,6752800
2022-11-22,67.67108452502352,68.19983889286124,67.20538778324074,68.16588592529297,5520800
2022-11-23,68.4084438949356,69.29617310919276,68.26776149050161,69.15064239501953,6177000
2022-11-25,69.18458978425845,69.38348149751207,68.82562244053133,69.18944549560547,2728400
2022-11-28,68.81588845340801,69.53383023022778,68.61214851952656,68.76252746582031,6041000
2022-11-29,68.82561547335803,69.07786076990219,68.28230139942067,68.54425811767578,10423000
2022-11-30,68.57822329316328,70.93094885748397,68.13679024462027,70.90669250488281,16408600
2022-12-01,71.16863338193747,71.46454305281314,70.35851431750895,70.89697265625,9654000
2022-12-02,69.89768006116101,71.01825383030747,69.88312773184731,70.80481719970703,11972400
2022-12-05,69.8637001722233,70.08199242981088,68.57818816288176,68.76252746582031,11580000
2022-12-06,68.56365210334182,68.85956175888607,67.10351186316308,67.69047546386719,7899800
2022-12-07,67.22963612980782,68.00093909588553,67.02104783415064,67.28299713134766,10852600
2022-12-08,67.39457082388923,68.19013757839323,67.07441220058664,67.93302917480469,6407000
2022-12-09,67.52068924324121,68.31140015082725,67.41396725318675,67.6371078491211,7218400
2022-12-12,67.49646083177791,67.80692291259766,67.05502036314363,67.80692291259766,6545600
2022-12-13,70.05777484904074,70.49436700775591,67.07442840681979,67.80692291259766,10744000
2022-12-14,67.66623697961653,68.22409601223688,66.54565580124216,67.30241394042969,10903800
2022-12-15,66.25944586734815,66.57961189776232,65.70643517935923,66.1963882446289,11947800
2022-12-16,65.81799799354474,66.07510637192334,64.61981447452129,64.95938110351562,13371800
2022-12-19,64.94770704477811,65.08390595212357,63.6635406167469,63.91647720336914,8675800
2022-12-20,63.52248441677262,64.05268793411437,63.084703194107625,63.17225646972656,7710200
2022-12-21,63.94080923844463,64.53425060120375,63.69759580853629,64.17916107177734,10670200
2022-12-22,63.454386190323135,63.49816282898793,61.596235622650326,62.53017807006836,12894200
2022-12-23,62.36478374901923,63.13333156701916,61.94158738277715,62.95821762084961,6550800
2022-12-27,62.66636967941055,62.783114791154254,61.89781439390444,61.936729431152344,8536000
2022-12-28,61.965909265176215,62.56908116442946,61.289776315413405,61.4162483215332,10073800
2022-12-29,62.29667922752436,63.13819545099621,62.05346213438521,62.997127532958984,7492200
2022-12-30,62.37451581622221,62.84148887988057,62.1069832628878,62.82689666748047,7531000
2023-01-03,63.20143320995141,63.38141618064722,61.69351452012786,62.45233917236328,9567000
2023-01-04,63.03605412129016,63.82407067058342,62.24317968663006,63.35709762573242,8079600
2023-01-05,62.914438430718825,63.1868362420614,62.3453199843887,62.76850891113281,7776200
2023-01-06,62.593399453245176,64.49046849911005,62.15075297812373,64.24239349365234,9239400
2023-01-09,65.02066603625835,65.68220674626129,64.58288490825967,64.63152313232422,9387800
2023-01-10,64.66559951211573,65.4536087910068,64.315371516545,65.44387817382812,8830800
2023-01-11,66.00325825713806,67.21445632287745,65.94488941222082,67.2095947265625,12708000
2023-01-12,67.62791579036482,67.70574585784875,66.24159647465696,67.32146453857422,9572200
2023-01-13,66.28051741567687,68.01706476754913,66.18810255237243,67.95382690429688,7969400
2023-01-17,68.15324776006311,68.54725221410212,67.80788152445749,68.00245666503906,7499800
2023-01-18,68.69319004130901,69.08719454311125,67.08798019276196,67.1171646118164,9596800
2023-01-19,66.62589120145797,66.83505119984233,65.66276804495158,66.00326538085938,12957200
2023-01-20,66.14918805983754,67.64251458587056,65.82328297058788,67.60359954833984,7502600
2023-01-23,67.7835867489124,68.91695481513011,67.3895747527162,68.65914916992188,9168000
2023-01-24,68.42080758261018,68.9072344687275,67.97815733489496,68.58132934570312,6373000
2023-01-25,67.54037552249831,69.02397157450402,67.02962581203289,68.93155670166016,7540400
2023-01-26,70.1524798024825,70.54648435724845,69.45688555828461,70.3421859741211,9641200
2023-01-27,70.40054225886593,72.49217879237635,70.38595004998076,71.93765258789062,10945200
2023-01-30,71.39773192090605,71.86956655569747,70.65349943969582,70.71186828613281,9578400
2023-01-31,70.78969294466896,72.3316650390625,70.78969294466896,72.3316650390625,6975600
2023-02-01,72.14196617703558,74.28224880722696,71.39773367751489,73.70339965820312,13913800
2023-02-02,75.30374704799031,76.87004225658157,74.9583881061739,75.9604263305664,14039600
2023-02-03,73.68394272839846,75.37184461924383,73.29479973453218,73.62071228027344,13593800
2023-02-06,73.34343477914436,73.96119891417938,72.90078459489548,73.51368713378906,8770000
2023-02-07,73.19263346980559,73.86876635359927,71.82577549354006,73.68392181396484,9833200
2023-02-08,73.44073150588791,73.62071450658641,72.55056938552129,73.05645751953125,11128000
2023-02-09,74.0293025491002,74.51572939292394,72.56029140251282,72.92024993896484,8316200
2023-02-10,72.28303835674073,72.62839728993364,71.4804295400458,72.06414031982422,6433000
2023-02-13,72.05926799690567,73.153728329436,71.57284118244776,73.11968231201172,6721400
2023-02-14,72.60405837276564,74.19467601858146,72.1516850309217,73.9952392578125,8722600
2023-02-15,73.78608487791217,74.87567619506659,73.49909483793198,74.861083984375,6820200
2023-02-16,73.7131190328777,74.75894117756529,73.21209998849466,73.22669219970703,11257600
2023-02-17,72.80837542032604,73.27534851392231,72.0106355947418,73.24130249023438,7480200
2023-02-21,72.14681349325946,72.34138120916455,70.77508660259596,70.79454040527344,8837200
2023-02-22,70.95508134010663,71.62149116336131,70.63890686050533,71.1545181274414,9928400
2023-02-23,71.40258181634908,71.4950040895852,69.89466329298588,71.09613800048828,10568600
2023-02-24,69.77791919847857,70.11355485987612,69.40336850451342,69.97735595703125,11914600
2023-02-27,70.77023963062418,71.37340412793033,70.55134162714721,70.84320068359375,11244400
2023-02-28,70.79940942265475,71.31502054985759,70.51728103899455,70.79454040527344,11185000
2023-03-01,70.5416139535287,70.77509673048262,69.49579191960497,69.9043960571289,12688800
2023-03-02,68.78562071366767,69.77792819407514,68.60077614071271,69.67091369628906,10982800
2023-03-03,70.27895110895015,71.29071987496594,70.11842935343812,71.16911315917969,10035200
2023-03-06,71.34908426873483,71.5971667037121,70.62431303816219,70.64863586425781,9854400
2023-03-07,70.5416247449662,70.89185267511667,69.6514627076908,69.68550872802734,11941800
2023-03-08,69.55905151367188,69.70498107822769,68.8440033274058,69.55905151367188,10816600
2023-03-09,69.43743258214484,70.15734223925767,67.84195311379497,67.90032196044922,13337400
2023-03-10,68.12409787043178,68.82941548457973,66.99558374996592,67.22420501708984,29058600
2023-03-13,66.23187430870878,68.22621971845669,66.01298373501844,67.36524963378906,23628200
2023-03-14,68.27973297902042,68.70292937587905,67.65224562284902,68.50835418701172,15038200
2023-03-15,67.49172697900943,68.44512689259032,67.12204523658839,68.40621185302734,18002800
2023-03-16,67.97815232496436,69.93845193776194,67.92464507454348,69.64173126220703,21495600
2023-03-17,69.62226445234269,69.66604107934339,68.19216859205324,68.75155639648438,16880000
2023-03-20,68.66862419979071,69.47367469280876,68.18558943701949,69.0491943359375,11729600
2023-03-21,69.94206814233354,71.06425786045739,69.91278721883103,70.95691680908203,12776800
2023-03-22,70.9910757977302,71.50826045084044,69.34681752417531,69.37609100341797,10983600
2023-03-23,70.21530121045437,70.7276094494575,68.61495310123608,69.30290222167969,12255600
2023-03-24,69.1418915244878,69.20043847941668,68.2002191447602,69.07846069335938,9434600
2023-03-27,69.74201628391434,70.00060858043629,68.93208204257664,69.2199478149414,8414400
2023-03-28,69.20043949905525,69.38584811897289,68.66861813079325,69.13700866699219,5719600
2023-03-29,69.88839854171435,70.47389045564472,69.64444295716555,70.44949340820312,7725400
2023-03-30,71.12282443162141,71.42045058955253,70.78128804832374,71.06427001953125,6478400
2023-03-31,71.51803653185993,73.00616742934288,71.41557188697884,72.96224975585938,10453800
2023-04-03,72.30356829284037,72.6451046739604,71.79125999869292,72.29380798339844,11338400
2023-04-04,72.53288496364101,72.6987729944279,71.5473021981953,72.17670440673828,9383000
2023-04-05,71.87420158285634,71.89859863316767,70.5470824512124,70.69833374023438,8861600
2023-04-06,70.3714305665966,70.8398285961992,69.71763134282418,70.71296691894531,7636200
2023-04-10,69.9908612148323,71.04962764153281,69.5712572786572,71.02523803710938,7276800
2023-04-11,71.06426764983115,71.53754213838143,70.81543560278355,71.13745880126953,8808000
2023-04-12,71.72781171876825,71.75220876397515,69.95669939972842,70.03475952148438,9062600
2023-04-13,70.54220575450866,71.64488244206032,70.31288688332444,71.58145904541016,13140000
2023-04-14,71.4204477115586,72.11328075973931,71.07890389708918,71.67415618896484,10801600
2023-04-17,71.85466481006429,72.33769200088751,71.49360794086955,72.18156433105469,9102400
2023-04-18,72.54263878379393,72.70853426170146,71.98642027417006,72.2986831665039,9058800
2023-04-19,71.62538715118772,72.64512007853106,71.55707986047898,72.23039245605469,7600400
2023-04-20,71.04475909879321,71.72783188705361,70.71785944691608,71.1179428100586,8287000
2023-04-21,71.69854347717622,72.19133851356224,71.14720892889896,71.9034652709961,8870200
2023-04-24,72.01081646432142,72.43530429588876,71.23503939739436,71.89372253417969,7750000
2023-04-25,71.42043444077592,71.54728865590799,70.45924890765536,70.46900177001953,8494400
2023-04-26,70.82520134995129,71.05452024118324,69.96647275472179,70.10797119140625,7706000
2023-04-27,70.6007605607025,72.04009734432488,70.55197389977862,71.9571533203125,9630800
2023-04-28,71.62048664373779,72.24013599446687,70.95205063665077,72.1425552368164,8271000
2023-05-01,71.96691935562882,72.12305455085092,71.32775672067704,71.43021392822266,8547800
2023-05-02,71.32286285575289,71.65952280899084,70.63491365232625,71.5033950805664,9217200
2023-05-03,71.20576875215205,72.1571941971371,70.88374554156178,70.93741607666016,8512000
2023-05-04,70.94717924087982,71.25455827705223,70.27873574140688,70.39096069335938,10663000
2023-05-05,71.05451065679121,71.95226548076661,70.92764897964345,71.8156509399414,7371800
2023-05-08,72.0352114097612,72.08888194115266,71.58145755385236,72.05960845947266,6850000
2023-05-09,71.6644061693286,72.0937630031,71.5473047901538,72.04009246826172,8465000
2023-05-10,72.70364725624879,73.07446454333197,71.576573544055,72.40602111816406,9028000
2023-05-11,72.44994113994036,72.83538773542793,72.17670459770814,72.74268341064453,8288600
2023-05-12,72.99152706808496,73.18181216062943,71.69855776931387,72.12792205810547,7557800
2023-05-15,72.21084363617696,72.36697876355258,71.59119444742052,72.2206039428711,6412000
2023-05-16,71.72782631560129,72.57191809295087,71.62536912778809,71.92787170410156,6948800
2023-05-17,72.38162870308037,73.50381849480925,72.36699196283584,73.4257583618164,9331800
2023-05-18,73.58678299965358,74.59675548030947,73.5770226894483,74.5674819946289,8606600
2023-05-19,74.38694838772817,74.42597473405387,73.57213009319119,73.94294738769531,7150200
2023-05-22,73.97709181216102,74.19665780232224,73.45990714497944,73.713623046875,7120000
2023-05-23,73.14764715228519,74.084435774953,72.8939312404374,73.0403060913086,8583200
2023-05-24,72.88417470020278,73.15740377074842,72.20597845547921,72.7719497680664,6952400
2023-05-25,72.99641051547258,73.0891148544556,72.20111270728732,72.445068359375,7997800
2023-05-26,72.6158319044885,74.68457827536616,72.4938540925368,74.14787292480469,10410200
2023-05-30,74.95778588252053,75.21149429825489,74.1624883943344,74.64552307128906,10981400
2023-05-31,74.15273849799009,74.30398977147102,72.94759729679629,73.97221374511719,12489800
2023-06-01,73.90878483567154,75.21150681709511,73.39647659816174,74.84557342529297,10168800
2023-06-02,75.73846104532439,76.88993188996568,75.6945508197291,76.60206604003906,10824600
2023-06-05,76.5874195288574,77.0899674552813,76.38249772395062,76.83137512207031,7854800
2023-06-06,76.6898811343937,77.73889471270508,76.6410944798961,77.63155364990234,9799200
2023-06-07,78.17800978344069,78.44148600158795,76.9582317788844,77.10460662841797,9206400
2023-06-08,77.22658240415181,78.38292953977523,77.1777883072752,78.2463150024414,6720000
2023-06-09,79.05138168643902,79.70030453311146,78.46588968374452,78.65129089355469,11579000
2023-06-12,79.13431864816715,80.11014104729136,78.90012335695889,80.00279998779297,9410800
2023-06-13,80.64195219785428,80.8859077665663,79.9930294916883,80.83223724365234,10836400
2023-06-14,80.97374226891199,81.20305367292784,79.69540992169792,80.77369689941406,13420200
2023-06-15,80.05160749083689,81.58364861621386,79.91010905010604,81.3006591796875,10713600
2023-06-16,81.87637458055423,81.90564806039934,81.12499463310549,81.17866516113281,13295000
2023-06-20,81.00461863751339,81.87973313670095,80.75527862932266,81.7868423461914,10973400
2023-06-21,81.75750006414775,81.95794780251774,80.66727175286819,80.80416107177734,10916000
2023-06-22,80.3055027774327,81.85529155908335,80.21261944167497,81.83573913574219,10753000
2023-06-23,80.87262477124729,81.62552366241269,80.55484751894497,80.88729095458984,11690400
2023-06-26,80.39349348688332,81.55216646297653,79.81659638889069,79.85082244873047,8673400
2023-06-27,80.32017099287916,81.67440573575591,80.2175077128975,81.56684875488281,10957000
2023-06-28,81.35173383973012,82.48108212566213,81.28328916724118,81.88951873779297,8715400
2023-06-29,82.03127176114742,82.22683324297684,81.48860077142092,81.97749328613281,7752600
2023-06-30,82.66684136371732,83.28285076502758,82.45662114320623,83.01884460449219,9479000
2023-07-03,83.84996462825292,84.48552648119303,83.84996462825292,84.02108001708984,9303200
2023-07-05,83.8890761644382,84.1873009371771,83.5566327901896,84.0552978515625,14528600
2023-07-06,82.99441908517701,83.15086832431426,82.31485855498403,82.70108795166016,11474400
2023-07-07,82.74506910329814,83.62507723862367,82.59351359719655,82.8037338256836,10563600
2023-07-10,82.86727747778836,83.12150366265948,82.34905262932956,83.05794525146484,10638800
2023-07-11,83.2877507479388,83.89398030928366,83.21441983563929,83.752197265625,9633200
2023-07-12,84.89131834165492,85.0037615609153,84.30953490214873,84.50509643554688,10131800
2023-07-13,85.29221001179478,85.50731649888688,84.6957604168941,85.2970962524414,7390000
2023-07-14,85.29220343280184,85.89353922196526,85.14064046553474,85.51708984375,7919800
2023-07-17,85.56597964081398,86.0695383908308,85.47797509911227,85.86420440673828,8363400
2023-07-18,85.55621658706023,86.41666499402534,85.30199031185529,86.21622467041016,9365200
2023-07-19,86.43621440834795,86.92510701534097,86.34820985993643,86.51932525634766,13090400
2023-07-20,85.52688257797031,85.64421204126516,83.45397502747882,83.5713119506836,19470600
2023-07-21,84.31931884803808,84.33887127235157,83.22909028974225,83.59086608886719,10484000
2023-07-24,83.47353343446461,84.2704233782464,83.12153013098795,84.138427734375,9651200
2023-07-25,84.09931268743021,84.27042063276997,83.72774951258248,83.94286346435547,6483600
2023-07-26,83.41484923830888,84.28997113013281,83.33663209539034,83.92330169677734,8834600
2023-07-27,84.76908804691789,84.93042350092787,82.89174224374393,83.0530776977539,9464000
2023-07-28,83.95752367986404,84.68597633570596,83.69352495957412,84.4610824584961,7943000
2023-07-31,84.67131599590148,84.94998091654828,84.39264361534515,84.9402084350586,6943600
2023-08-01,84.51485866564384,84.63219557144978,83.91840911597075,83.97708129882812,6900200
2023-08-02,83.00418171068279,83.30240648314889,82.30017520126063,82.4712905883789,9707000
2023-08-03,82.00196056838612,82.87218887238478,81.80640649599238,82.66685485839844,8049600
2023-08-04,84.99397650064773,85.3704184093976,83.77174507245267,83.86952209472656,13507200
2023-08-07,84.16285564953004,84.74463902013467,83.45885659240165,84.72997283935547,7369000
2023-08-08,83.87440998380421,84.18241469693535,83.2388481366662,84.0552978515625,7255400
2023-08-09,84.17261953755931,84.1775057769176,82.91616971100076,83.05794525146484,9045000
2023-08-10,83.68375708554709,84.53443301342634,82.85752728304959,83.2584228515625,8723000
2023-08-11,82.69618115002456,83.2241860586024,82.36373775938802,82.974853515625,6302200
2023-08-14,82.46640902552664,83.23886031150268,82.30508101495639,83.22908782958984,5639400
2023-08-15,82.92107065584476,83.28774009024183,81.97261785861895,82.09484100341797,6628600
2023-08-16,81.74284377907236,82.28062863981933,81.05350340118105,81.07794952392578,6715400
2023-08-17,81.3077219986136,81.38594660007188,79.65526272737314,79.70415496826172,8709200
2023-08-18,78.84371682287718,79.73349753364216,78.6774876585261,79.52327728271484,8249000
2023-08-21,79.98771211019972,80.56460175074999,79.53303814984827,80.43749237060547,6645200
2023-08-22,81.05839889595974,81.2197343577551,80.25172158698292,80.55484008789062,8006600
2023-08-23,80.18328242641442,81.43485390148626,80.10506527039928,81.20018005371094,7728600
2023-08-24,81.3419510256584,81.44950799160887,79.58682096850794,79.61126708984375,7949000
2023-08-25,79.968169321171,80.73572685433366,79.24949657399365,80.50106048583984,10093000
2023-08-28,81.01929217809874,81.10240303507477,80.33973167937943,80.82373809814453,5962800
2023-08-29,80.8041610392161,82.87706816171847,80.8041610392161,82.84284210205078,8913800
2023-08-30,82.69130011935984,83.51264362664237,82.4859661075166,83.19974517822266,7289000
2023-08-31,83.25351322928324,83.91352118882202,83.13618378574473,83.45885467529297,7872600
2023-09-01,83.93308812405387,84.14820208761917,82.46641014691947,82.9504165649414,10618400
2023-09-05,82.80374496361488,83.2046405135966,82.32463225990115,83.00907897949219,9426200
2023-09-06,82.57396217851945,82.701079036593,81.67440153018269,82.2708511352539,11155000
2023-09-07,81.40060221354166,82.59838736073839,81.1903820168089,82.5006103515625,10439400
2023-09-08,82.38816716400561,83.06283374925454,82.27083027704998,82.5006103515625,5709400
2023-09-11,83.72774815439688,84.85220268230027,83.68863584926265,84.72019958496094,10648600
2023-09-12,84.41708319040588,84.98420038901527,83.95263671875,83.95263671875,9908200
2023-09-13,84.21665050256087,84.85710618068424,83.93798555367967,84.61754608154297,7984800
2023-09-14,84.8962031099136,85.66865436864047,84.50020126902726,85.44865417480469,9777000
2023-09-15,85.05753051635186,85.17486742323892,83.79618674197422,83.98685455322266,11981600
2023-09-18,83.7493299878304,83.84728092592918,82.96081260539214,83.07345581054688,7442400
2023-09-19,82.64246563170336,82.81878029983092,81.89802509147839,82.65715789794922,8324000
2023-09-20,82.92653322208866,83.40159564599703,81.82946328403439,81.83435821533203,8857400
2023-09-21,80.80095950508195,80.84504377933732,79.58635143414593,79.60104370117188,12236000
2023-09-22,80.08590288352306,80.252420208533,78.74884693312246,78.81741333007812,14209400
2023-09-25,78.49417970481514,79.46880157356054,78.29827036632017,79.30228424072266,9486800
2023-09-26,78.5823441383867,79.06721141069838,77.68607840827138,77.85749816894531,11667000
2023-09-27,78.06319315334115,78.31787157806744,76.76532637256074,77.5587387084961,12485000
2023-09-28,77.27467690932112,78.65090745271243,77.07877502469906,78.42562103271484,10291800
2023-09-29,79.56676470160299,79.87041485282012,78.4060232875157,78.84191131591797,13116600
2023-10-02,78.37173967465678,79.54716582047652,78.18073273913164,78.90557861328125,14663600
2023-10-03,78.29827682024764,78.38153549352938,76.71634708153908,76.9857177734375,14613800
2023-10-04,77.36283563523305,78.67539466326386,77.3432409634602,78.50397491455078,15340600
2023-10-05,78.39623029986886,78.60682443553054,77.49506227158511,78.11216735839844,13922000
2023-10-06,77.28934745180226,78.96433275598743,76.86325686227094,78.66068267822266,15265000
2023-10-09,77.71056661809354,78.90069263852025,77.21590949126977,78.74396514892578,10496000
2023-10-10,78.86639600948246,80.36017201602483,78.83211654608095,79.6059341430664,13458600
2023-10-11,79.92918125836746,80.31609754123201,79.18474069906063,79.88999938964844,7974400
2023-10-12,79.90469495450918,80.04673016862563,78.47949272106013,79.01822662353516,9181200
2023-10-13,79.13577782033232,79.25821837133422,77.64200160347346,77.85749816894531,11327000
2023-10-16,78.2786761676521,79.37084354180875,78.08276684667965,79.11616516113281,11071400
2023-10-17,78.39622877215622,79.69409544453548,78.24929863657927,79.30228424072266,13419800
2023-10-18,78.6998694955247,78.82231001500291,77.28935231971928,77.44117736816406,10414600
2023-10-19,76.77512170275304,77.12775109343092,75.10503823857891,75.46256256103516,21134800
2023-10-20,75.28623928478356,75.32542115407952,74.25284083578217,74.29202270507812,13357800
2023-10-23,73.99327152242086,75.32052285369413,73.20475410867192,74.38018035888672,15707200
2023-10-24,74.94829014047185,75.65354872795413,74.62504537567976,75.173583984375,9960400
2023-10-25,74.58587963197218,74.71322258250738,73.57207579824822,73.65533447265625,11201000
2023-10-26,73.57697497057235,73.9785835712885,72.40154865177371,72.50439453125,16921600
2023-10-27,73.76796602914219,74.38996599637676,73.02353300855964,73.26351165771484,15226600
2023-10-30,74.10589863210483,74.39975886740457,73.28799686077119,73.93448638916016,13858000
2023-10-31,73.9687792648789,74.72301718480244,73.67491897627899,74.49282836914062,10168600
2023-11-01,74.92872205050557,75.46256105766558,74.34100142896551,75.41358184814453,21669800
2023-11-02,76.72613631736463,77.42649256918415,76.4861501857043,77.38241577148438,20069600
2023-11-03,78.01911574203211,78.89089181310675,77.9946261387188,78.46969604492188,13727200
2023-11-06,78.76355920175966,79.02802749689616,78.02891591471855,78.5676498413086,11280600
2023-11-07,78.70967746259745,79.54227161289062,78.54805505827122,79.44432067871094,8773600
2023-11-08,79.46880260814766,79.60593541029088,78.76355139991563,79.23371887207031,8334600
2023-11-09,79.12597422933625,79.22392516775972,77.48037305501826,77.754638671875,11497200
2023-11-10,77.85260157645331,79.07700706035264,77.4558879222004,79.04761505126953,10312200
2023-11-13,78.69988737703851,79.65492215132814,78.34725800296573,79.38555145263672,9880000
2023-11-14,81.36908777283465,82.3143326603226,81.25154216003236,82.05965423583984,15258400
2023-11-15,82.46125054345556,82.84326442139398,81.89802706200663,82.15760040283203,12388800
2023-11-16,81.44745394866025,82.0155798844158,80.9576917571147,81.31521606445312,12287400
2023-11-17,81.58947788437595,82.07924005304118,81.08012851716228,81.85884857177734,8921000
2023-11-20,81.83926159195835,82.45635923578187,81.58947810243782,82.28004455566406,9285000
2023-11-21,81.66784181206694,82.15270905050053,81.40337352857985,82.06945037841797,7603600
2023-11-22,82.42207500006484,82.95101905776676,81.99598428962906,82.31922912597656,8963400
2023-11-24,82.26535275806931,82.53961837911221,82.12331754298644,82.39759063720703,3483000
2023-11-27,82.4465493849575,82.96080108000535,82.09392007824908,82.5298080444336,7299600
2023-11-28,82.43186960003277,83.04897471678977,81.9812893006161,83.00489044189453,11974000
2023-11-29,83.6219858534954,84.04318156954974,82.72081788607387,82.77959442138672,7659400
2023-11-30,82.77960921709138,82.81388868507214,82.01558138005595,82.66206359863281,13023000
2023-12-01,82.30941742916526,83.81788559575848,82.14779503918993,83.79339599609375,14955800
2023-12-04,83.18610164310618,83.83747870644893,82.98529737413554,83.47505950927734,18477600
2023-12-05,83.02448358457295,84.44968579277047,82.95591718099361,83.62199401855469,7822600
2023-12-06,84.24889262087721,84.66029106010052,83.68076669632435,83.74443817138672,12228000
2023-12-07,84.08236818814983,84.58683011315038,83.81300496540833,84.43499755859375,7380200
2023-12-08,84.00890008962389,84.98352944800293,83.9452286193908,84.82190704345703,8096400
2023-12-11,84.72395809109426,85.15494370678813,84.46438474616333,85.04719543457031,18892400
2023-12-12,84.95414412614453,85.3704374614026,84.61620705370274,85.3116683959961,7411400
2023-12-13,85.28228780037604,86.52138547441449,84.6162109600363,86.42832946777344,10898400
2023-12-14,87.18256204987351,87.93679998408024,86.84952735811926,87.58906555175781,15288800
2023-12-15,87.60864890767277,87.98576035288845,87.31968358223672,87.77027130126953,11258200
2023-12-18,88.04994663056698,88.59455540603182,87.87331655510417,88.31488800048828,7719400
2023-12-19,88.61418645870336,89.2372992155988,88.59456422016456,89.00669860839844,7194000
2023-12-20,88.60927079381085,89.38938381321222,87.36304544846634,87.38267517089844,8621600
2023-12-21,88.30506491045217,88.74173262763638,87.80952300244833,88.71229553222656,7855000
2023-12-22,88.35904305810176,88.73683661714901,87.69668589444547,88.05975341796875,8522800
2023-12-26,88.25601000781859,88.54548477593066,88.08428362725286,88.4326400756836,5480800
2023-12-27,88.54549827834084,88.9674475333316,88.50134262627762,88.73684692382812,7495800
2023-12-28,88.86440686009402,89.03122957254465,88.20695333220328,88.27564239501953,5608800
2023-12-29,88.30997505337432,88.45716052870557,87.43172845565763,87.73101806640625,8268600
2024-01-02,87.4562623463548,87.49551430217475,86.58292691735969,86.91655731201172,15369600
2024-01-03,86.33761643147488,86.38177207872803,85.12573931322179,85.16008758544922,15522800
2024-01-04,84.81664233924842,85.61148149309885,84.53207122077683,84.56151580810547,11915000
2024-01-05,84.34562837020664,85.3857791263686,84.31128009712212,84.69397735595703,12084400
2024-01-08,84.8411670143519,86.23457787587479,84.82154477803351,86.1364517211914,8142600
2024-01-09,85.5084309169351,85.94019495902594,85.28764520870058,85.81753540039062,8330000
2024-01-10,85.95000903427228,86.71541102852737,85.93038679744079,86.50443267822266,7624400
2024-01-11,86.40631248338121,86.68106873725712,85.48882124564282,86.39159393310547,8592000
2024-01-12,86.03341197426934,86.42591654781488,85.18951366536572,85.35142517089844,7444400
2024-01-16,84.8362578960935,85.58693378685794,84.58602760814186,85.2532958984375,8976200
2024-01-17,84.35544130592145,84.5369825720351,83.8795290313708,84.5075454711914,7961800
2024-01-18,84.90985362783942,85.09138738310698,84.05614787146074,84.98835754394531,9926000
2024-01-19,85.12084100591126,85.97945802731779,84.61057298358087,85.80773162841797,9782800
2024-01-22,85.99417013290719,86.2394892634962,85.04723439582979,85.429931640625,11184200
2024-01-23,85.51335177285208,85.79792290440552,84.79212031089462,85.223876953125,7107200
2024-01-24,85.78810119600516,85.87641248765773,84.83626179106211,84.90003967285156,8622200
2024-01-25,84.10030506945544,84.16899412567984,83.27112522082442,83.8500747680664,11092800
2024-01-26,84.20824690340135,84.65963320391518,83.91386095297915,84.23277282714844,6977800
2024-01-29,84.4044912082482,85.47899009288088,84.25729824699599,85.46427154541016,7381200
2024-01-30,85.60654787124105,85.82242986909785,85.25328778139256,85.41519927978516,6274400
2024-01-31,84.8705997349827,85.32689718621862,83.78629342885296,83.8598861694336,13663800
2024-02-01,84.25240619102748,85.4986241303734,83.9580202278832,85.4740982055664,14682200
2024-02-02,86.05793754739433,87.35322209987618,85.6458032549103,86.99996948242188,20763800
2024-02-05,86.10702217612912,86.10702217612912,84.76267053075821,85.77339172363281,13346200
2024-02-06,85.40540300456718,86.31307926699385,85.40540300456718,86.29345703125,9373600
2024-02-07,86.77429799709644,87.58384827173634,86.56823079057986,87.2600326538086,7796400
2024-02-08,87.31889240323804,87.69668596257881,87.152077190325,87.64271545410156,8100000
2024-02-09,87.56911033755188,88.40810501588649,87.36795435039978,88.26581573486328,9584800
2024-02-12,88.29527519509048,88.74666155025528,88.02542262228907,88.1922378540039,6040200
2024-02-13,86.4161230020586,86.92638352124477,85.9745440563427,86.43574523925781,14801400
2024-02-14,86.76446691744015,87.3875795953685,86.28854721281199,87.34832763671875,11561000
2024-02-15,87.52496334896561,88.36395811027394,87.29436275612545,88.35904693603516,10567600
2024-02-16,87.9763501075922,88.34923999737073,87.29436318763203,87.83406829833984,8512200
2024-02-20,87.02942385414867,87.33852089160266,86.45537794282404,87.00489044189453,8756400
2024-02-21,87.28946490845203,88.05976317432217,87.07358285079266,87.64762878417969,8886200
2024-02-22,88.43264463243536,89.4924176076878,88.27563679222263,89.35013580322266,8800000
2024-02-23,89.0017854543708,89.39920876977143,88.80553312716138,88.94781494140625,7575800
2024-02-26,89.20783852122305,89.65431358045473,89.08517897479295,89.2225570678711,7051600
2024-02-27,89.62488589636807,89.93399038151732,89.18331447747947,89.5169448852539,5852400
2024-02-28,89.36975562128283,90.29706162862338,89.3206962874535,89.87020874023438,7408800
2024-02-29,90.1891323887738,90.68957804497973,89.72793120687945,90.47860717773438,8270400
2024-03-01,90.4001147048226,90.91037528750185,89.938913464519,90.77790832519531,11065800
2024-03-04,90.33140541344669,90.63559872233462,89.52675901046466,89.5512924194336,11336800
2024-03-05,88.97725085339324,89.13915488995539,88.1333524528865,88.43754577636719,12941800
2024-03-06,88.78589977915539,89.021404039647,87.87331234738676,88.12353515625,9299600
2024-03-07,88.36395113682391,89.15878269998763,88.34432141451008,88.79570770263672,6713400
2024-03-08,89.00177386604693,89.35994517206132,88.17260152798366,88.46697998046875,12463600
2024-03-11,88.22167421364428,88.57493439933333,88.00579215721802,88.2265853881836,8306400
2024-03-12,88.5209556881416,89.33051332477464,87.92728757448991,88.987060546875,7906400
2024-03-13,88.76628038754781,89.35995602496216,88.6632505369558,88.80062866210938,5717000
2024-03-14,88.9036498536079,88.99196863205955,87.76046182692421,88.23638153076172,10810400
2024-03-15,87.6427101121167,88.23637818263555,87.12263478206042,87.35813903808594,9868800
2024-03-18,88.23682103695512,88.44333707986017,87.62218727728998,88.025390625,8512800
2024-03-19,88.00571678866343,88.83178845042374,87.88279003862228,88.78753662109375,7624200
2024-03-20,88.95962175477197,90.12496484187933,88.88586871236748,90.11021423339844,8497400
2024-03-21,90.73960680783908,91.07397147053553,90.59210070958683,90.6363525390625,7146400
2024-03-22,89.6922680882644,90.08563515558055,89.50541704314736,89.84469604492188,5718600
2024-03-25,89.49559454334178,90.01188842953198,89.49559454334178,89.5496826171875,5664600
2024-03-26,90.12497907185198,90.49868121997977,89.60377081562524,89.66278076171875,5387800
2024-03-27,90.36100019522897,90.71010797407956,89.91845938027204,90.70027923583984,5812000
2024-03-28,90.58718438850529,90.8527103873364,90.3905045768817,90.42000579833984,5958200
2024-04-01,90.51833684184652,90.61667673803024,89.41691800002394,89.7463607788086,9941800
2024-04-02,88.30074116161107,88.46791973562745,88.0253864507951,88.42366790771484,12270400
2024-04-03,87.9270489272464,88.7973649110929,87.9270489272464,88.48759460449219,10165200
2024-04-04,89.15632786087912,89.49068506083525,87.44026751775094,87.45010375976562,9650600
2024-04-05,87.74020221137272,88.50726396528191,87.55827301413505,87.93688201904297,10081800
2024-04-08,88.45808918192785,89.06289421369439,88.38925049979837,88.77278137207031,8295800
2024-04-09,89.2103922114856,89.23990093216335,88.44825240816841,89.19072723388672,8559800
2024-04-10,87.74021178354087,88.17291641104654,87.4058470705989,87.81396484375,10806000
2024-04-11,88.11390068620871,88.84162500972002,87.37634012102919,88.52201843261719,8433400
2024-04-12,87.83363185564012,87.89263430013109,86.80104405992353,87.08623504638672,10729000
2024-04-15,87.7205293742829,87.78445368780149,85.55702148724127,85.63569641113281,11136800
2024-04-16,85.19315472373458,85.62585929787751,84.74570704222255,85.1489028930664,12870800
2024-04-17,85.56192683715662,85.6504379929179,84.38674748324937,84.7358627319336,12416800
2024-04-18,84.89321212765529,85.24232740540344,83.97863679053239,84.2097396850586,9411800
2024-04-19,84.20974377709638,84.40150921986712,83.14274041574593,83.47218322753906,13580800
2024-04-22,83.64919982417993,84.26383362844379,83.04931663099009,83.8409652709961,8950200
2024-04-23,84.31791075960868,85.08497244731545,83.89996432866748,84.83911895751953,7889400
2024-04-24,86.10772794206319,86.35850331535421,85.03581027717149,85.65044403076172,8948600
2024-04-25,84.35234565331416,85.90614172693806,83.99831597823899,85.72420501708984,10701200
2024-04-26,86.0192137095578,87.08130250589612,85.89628697394974,86.49617004394531,6665800
2024-04-29,88.27616789452603,88.64494818958015,87.64186908828884,88.50727081298828,10308400
2024-04-30,87.64186178147544,88.054893876816,86.28474560699402,86.35358428955078,7218400
2024-05-01,86.39785387503001,87.49435855688121,85.37510225365024,85.8127212524414,14336800
2024-05-02,86.61910025769231,87.06163352251001,85.76352744247824,86.89445495605469,8238600
2024-05-03,87.98606431031295,88.50235823440765,87.32717863716765,87.47960662841797,9013000
2024-05-06,88.02538839316009,88.41383361816406,87.76969865482329,88.41383361816406,6229000
2024-05-07,88.35483733985316,88.39417480255942,87.64677801684809,87.779541015625,6300600
2024-05-08,87.0124847757911,87.58285926411945,86.94856045697712,87.45010375976562,5763200
2024-05-09,87.48943544297937,88.26141914494879,87.292755615943,88.0450668334961,5046000
2024-05-10,88.11880833591867,88.18764701077723,87.39107662701063,87.57301330566406,5654400
2024-05-13,87.95162979671973,88.15323146994345,87.15506684760118,87.45992279052734,8142800
2024-05-14,87.3173193115221,88.00079165805481,87.27798185597712,87.85819244384766,6044600
2024-05-15,88.2515785605549,88.31550287748101,87.42059245193194,87.99097442626953,7182800
2024-05-16,87.94179368820721,88.07454916669835,87.39107678548721,87.42057800292969,6589200
2024-05-17,87.49925413393163,87.88278497171919,87.24356440778892,87.86803436279297,5577400
2024-05-20,87.66152837744914,87.90738189152161,87.00755712967393,87.21407318115234,4002000
2024-05-21,87.13539933954337,87.79428490803247,86.80594905244554,87.77461242675781,4375400
2024-05-22,87.56317597933993,87.65167963040895,86.5060015179481,86.86003112792969,6332200
2024-05-23,87.09605758454212,87.09605758454212,85.32590949978405,85.45375061035156,7354600
2024-05-24,86.03889240015187,86.5846874933627,85.79796076178242,86.31424713134766,5150200
2024-05-28,85.99955194866739,86.28474291116468,85.64060793675418,86.10281372070312,5344200
2024-05-29,85.45867097210825,85.87170301697073,85.45867097210825,85.53734588623047,4344000
2024-05-30,85.78812585719008,86.28474725491625,85.6209472681956,86.04381561279297,4496600
2024-05-31,86.10281222602354,86.5453455205439,85.16857193632353,86.52568054199219,6840400
2024-06-03,86.58469092066703,86.86988190436679,85.67995176725302,86.4863510131836,7929000
2024-06-04,86.12249014249969,86.92888943562315,86.09298891881356,86.57486724853516,5779800
2024-06-05,86.77645064012229,87.08131408691406,85.9946382983657,87.08131408691406,4581800
2024-06-06,87.15506103986095,87.75002977896243,87.11572358164446,87.71560668945312,4455600
2024-06-07,87.21898920651836,87.88771102008172,87.19440235618853,87.3566665649414,4548600
2024-06-10,87.10098115176271,87.72545116745326,87.10098115176271,87.6369400024414,3731000
2024-06-11,87.59760345222085,87.59760345222085,86.63386188537332,87.40583801269531,5566000
2024-06-12,88.17290661720007,88.88588029716108,87.90738062423155,88.31549835205078,7957600
2024-06-13,88.9153751948303,89.08746813824958,88.06963857852884,88.38433074951172,5227000
2024-06-14,88.25157150704938,88.25157150704938,87.15998135138638,87.68611145019531,6105600
2024-06-17,87.57301532446708,89.4464177003827,87.41075112223422,89.22515106201172,7353200
2024-06-18,89.15139005133454,89.25956618559506,88.62526749184288,88.92520904541016,4483800
2024-06-20,88.83669790095624,89.25465182909751,88.57117943682326,89.03829956054688,4722800
2024-06-21,89.49066971134977,89.90862364246158,89.0678014115007,89.79061126708984,8623200
2024-06-24,89.99855804644699,90.39277136955019,89.37274467798292,89.40724182128906,5077800
2024-06-25,89.50087384578212,89.50087384578212,88.76172663904559,89.04753112792969,4712800
2024-06-26,88.8307180923394,90.52089785169973,88.71245182619094,90.33857727050781,5031800
2024-06-27,90.5455385310282,90.90032981413874,90.18088984588829,90.89047241210938,4228200
2024-06-28,90.43712141927293,91.0185877820705,89.4220271536538,89.88029479980469,7914600
2024-07-01,90.23017619660921,90.6046747932543,89.71770403704247,90.18582916259766,6393200
2024-07-02,90.68350412303758,91.94991324833204,90.5997350106281,91.94005584716797,5884600
2024-07-03,92.26034629353286,92.87137731855987,92.12730521857036,92.52644348144531,4379600
2024-07-05,92.98471074954068,93.33950198604907,92.52151066193287,93.2803726196289,3996400
2024-07-08,93.1621090087801,93.7337179636915,93.06848249663156,93.32472229003906,3676800
2024-07-09,93.22124183390359,94.22648624278415,93.15718752242175,93.63516998291016,3656000
2024-07-10,93.84213111323896,94.42852243701496,93.29516187632964,94.3398208618164,4557800
2024-07-11,94.78331806461244,95.42883878891767,92.8615307160836,93.14241027832031,8996000
2024-07-12,93.01921434615146,95.15781179531545,92.88616574348167,94.35953521728516,5453600
2024-07-15,94.88679245931829,95.54709551302489,93.95546725103229,94.25112915039062,5080200
2024-07-16,94.79809661777755,95.98565409624236,94.64534072961366,95.9413070678711,4123200
2024-07-17,95.23172396006625,95.47318142250172,94.17228263187876,94.3398208618164,5797200
2024-07-18,94.53692942005422,95.14302801573832,93.10298205458739,93.3789291381836,4375200
2024-07-19,93.02907291498586,93.4085039555869,92.17166688637447,92.5461654663086,3872200
2024-07-22,93.21631867234859,93.89140405935197,92.85660246456514,93.5661849975586,4808400
2024-07-23,93.92590053824249,94.0737314847319,93.10298420954443,93.14733123779297,4823600
2024-07-24,91.08264864116543,91.12207072952819,89.29391743554689,89.33826446533203,8200800
2024-07-25,89.32349498956373,90.55047477100597,88.71738875254258,88.98841094970703,10240800
2024-07-26,89.64377099415815,90.4568374208422,89.4171033981086,89.98377990722656,4529400
2024-07-29,90.58988920761519,91.82180134605315,90.54061723347466,91.48672485351562,7145600
2024-07-30,91.6936792430805,91.8168704489339,90.12668319474814,90.97917175292969,4281000
2024-07-31,92.06817948765698,93.16211801718298,91.86614410179979,92.38848114013672,4993600
2024-08-01,92.42790077168671,92.70384786747492,89.34812065084618,90.12175750732422,7295800
2024-08-02,87.18488159093143,87.18488159093143,85.76572393113481,86.80545806884766,12738400
2024-08-05,82.32128247139309,85.22366670817915,82.0354779983538,84.35147094726562,16391800
2024-08-06,84.79989148531274,86.49992851861694,84.02132220951962,85.28280639648438,9523400
2024-08-07,85.98253173779395,86.13528762111856,83.6911709309425,83.7946548461914,8404400
2024-08-08,84.54859422471485,85.85441807516824,84.08539406070649,85.62281799316406,5935200
2024-08-09,85.60802827764972,86.30775340509364,85.39614301861137,85.90861511230469,6379600
2024-08-12,86.07615065219312,86.07615065219312,85.04627403674861,85.568603515625,4929800
2024-08-13,85.967758690767,87.79098712457501,85.80021292801025,87.71214294433594,5847000
2024-08-14,87.70228625795245,87.9683834886827,86.89415220139253,87.2440185546875,4779800
2024-08-15,88.90462640868186,90.16117818209025,88.90462640868186,90.02812957763672,6288000
2024-08-16,89.60928240582498,90.61451929528103,89.60928240582498,90.24002075195312,4767800
2024-08-19,90.47161889504376,91.39801159186855,90.38291732253211,91.34873962402344,4570000
2024-08-20,91.35858786499243,91.80208068159551,90.99887167830968,91.26496887207031,4679000
2024-08-21,92.01396667961755,92.60528292091554,91.80700637111295,92.41803741455078,4532200
2024-08-22,92.5806537562794,92.66934781185793,90.6539415686077,90.82147979736328,5709800
2024-08-23,91.53106275758903,92.67920565838884,91.51628041492161,92.57572174072266,6304200
2024-08-26,92.48702341656448,92.68412632236355,91.57048061851049,91.85628509521484,3211000
2024-08-27,91.62961235945791,91.74787861739651,90.99394908064886,91.61483001708984,3328200
2024-08-28,91.56064097511565,91.78731612784124,90.0035021527269,90.72786712646484,5668600
2024-08-29,91.52614082677704,91.91542172814678,90.75249644642945,90.83626556396484,4616000
2024-08-30,91.17135976736422,92.2899306259438,90.80671105106794,92.20616149902344,4672200
2024-09-03,91.94006267246917,92.36876566750605,90.5208975592511,90.93975067138672,9876400
2024-09-04,90.68350473563432,91.5901901550086,90.56523847784868,91.17626953125,10007600
2024-09-05,91.60497632091443,92.84182082169141,91.51628226311871,92.2110824584961,7264200
2024-09-06,92.38847329844889,92.72354974694709,89.84088023327055,89.88029479980469,7714000
2024-09-09,90.82148928573677,91.54585422461464,90.58003931877415,91.1910629272461,4297400
2024-09-10,91.5458424429408,92.2948470319903,90.99887322314049,92.23571014404297,9424600
2024-09-11,92.09773956739333,93.28530455871348,90.18088476586998,93.15718841552734,7511200
2024-09-12,93.15224792420629,94.25111876450367,93.04384659331413,94.2067642211914,4748600
2024-09-13,94.29054722348351,95.08389885002104,94.17228096497689,94.84736633300781,3926200
2024-09-16,94.79809473577089,95.00012258956059,94.1722813337548,94.68475341796875,3077200
2024-09-17,95.246507859641,96.10884628658495,94.8720093067776,95.16767120361328,4307800
2024-09-18,95.30564191729076,96.60654069050656,94.86708154538452,94.98041534423828,6634600
2024-09-19,96.8135023508158,97.36047158801226,96.49813317471116,97.1436538696289,5865400
2024-09-20,96.97118511732086,97.06974409600606,96.2024732051404,96.92191314697266,5552400
2024-09-23,97.3292808510439,98.13908228525004,97.12682860886527,98.09957885742188,7271200
2024-09-24,98.58348431914058,98.98345370717955,98.00082570153053,98.9587631225586,4059200
2024-09-25,98.61805381084292,98.81556342112934,98.30696901685857,98.60324096679688,3389800
2024-09-26,99.47723487739727,99.6944924315004,98.4353555002884,99.02294921875,4266400
2024-09-27,99.39823201080497,99.57105104040451,98.88469495628847,99.17108917236328,3441800
2024-09-30,98.89950719043591,99.21552709337728,97.9909509112931,98.93901062011719,4572400
2024-10-01,98.87975772428418,98.96863478882048,97.25521970157588,98.53904724121094,8229000
2024-10-02,97.37371896645007,97.9761330528694,96.97375712134557,97.70455169677734,7482400
2024-10-03,96.85524305503793,97.23052183589101,96.183699880073,96.57379150390625,7101400
2024-10-04,97.64036158155855,98.07982683794869,96.84043038664565,97.8526840209961,7828200
2024-10-07,97.13176405464463,97.13176405464463,95.98618733597343,96.33183288574219,5202000
2024-10-08,96.76144037254522,97.4280409754745,96.6034266526009,97.27003479003906,4733200
2024-10-09,97.59099152763014,98.16377997081237,97.17127416928768,97.96626281738281,5537400
2024-10-10,97.78849536201942,98.00576045068544,97.19595900579931,97.48235321044922,3259000
2024-10-11,96.49972027022484,97.45765763877316,96.48490742716548,97.06757354736328,4991600
2024-10-14,97.2650828299502,97.65517445460675,96.86512099962479,97.49222564697266,3566600
2024-10-15,97.5218549365465,98.3415341078395,97.5218549365465,97.70455169677734,6855200
2024-10-16,97.79836133028986,98.24276919484092,97.6699808544903,98.21807861328125,4607000
2024-10-17,98.39090741105777,98.54892112116548,97.80331370467927,98.12920379638672,3488800
2024-10-18,98.33658923793467,98.7760545007223,97.95144024513242,98.51435089111328,3797000
2024-10-21,98.29709838014656,98.29709838014656,97.37866438076922,97.7490005493164,3304800
2024-10-22,96.9984576671263,97.7045617309737,96.74168912822307,97.3539810180664,3157600
2024-10-23,96.57379990941834,96.79600010796895,95.31465540495314,95.82324981689453,4339000
2024-10-24,97.91687260359218,98.97849981095845,97.62060069085811,98.84517669677734,6991400
2024-10-25,99.02294975862526,100.03026835049705,98.79087935944322,99.1562728881836,5440000
2024-10-28,99.93644159999155,100.27715205454663,99.3439052824866,99.38834381103516,4102400
2024-10-29,98.56373851693188,99.07726802948298,98.25265371985734,98.86988067626953,4247000
2024-10-30,99.10689959387835,99.55129998125484,98.6526139311935,98.73162078857422,4879800
2024-10-31,98.50941987461738,98.73162006668097,97.16139834389028,97.22064971923828,6197400
2024-11-01,99.00813808390127,99.81793954256268,98.70693103031027,98.80075073242188,7607600
2024-11-04,98.38597301336912,99.27478130282572,98.21808909605744,98.46003723144531,4769200
2024-11-05,98.68223878778092,100.23271244351989,98.59828929986284,100.20307922363281,4424200
2024-11-06,102.48436858701496,103.49167969651629,101.66962445810823,103.4077377319336,9398600
2024-11-07,103.61017878150825,105.15571737305966,103.57561045803199,104.73600006103516,8021000
2024-11-08,104.72118984415734,106.79013570103038,104.60762219968821,106.22228240966797,7785800
2024-11-11,107.89126943303651,108.8245162677131,107.40242298267884,108.36530303955078,9210000
2024-11-12,108.08877021210625,108.10358305473976,106.53336145952471,106.91851043701172,10535200
2024-11-13,107.6394414904287,108.40479685603223,107.26910533242372,107.83201599121094,5883400
2024-11-14,107.65424886429896,108.08877147748188,106.21240773319758,106.30128479003906,4620200
2024-11-15,105.70383079090612,106.21242523644534,104.90884211305689,105.39274597167969,7824800
2024-11-18,106.66174290548334,107.18021500587044,105.68405761028721,106.365478515625,4752200
2024-11-19,105.38286126363327,106.7703862632072,104.89401479923703,106.44449615478516,3935800
2024-11-20,106.12846627956917,106.19760293057982,104.86932933860425,105.97539520263672,5979200
2024-11-21,106.29636329797442,106.42967890030704,105.34336092649028,106.16304016113281,5468400
2024-11-22,106.46918001102856,108.0048409994168,106.46918001102856,107.69376373291016,4550600
2024-11-25,108.97758812246823,109.7528287835186,108.74057508477179,108.79489135742188,7360400
2024-11-26,108.74057549123691,109.37755038696099,108.5677489318383,109.1899185180664,3979600
2024-11-27,109.3923599380396,109.54543854566033,108.38998400652184,108.65168762207031,3829000
2024-11-29,108.8936437142534,109.79232974435287,108.82944970224388,109.76763916015625,1771400
2024-12-02,110.54286639297501,110.98727428136473,110.33547905886303,110.72557067871094,8134800
2024-12-03,110.50830895606695,110.71076119354535,110.04415310799774,110.64163208007812,7051400
2024-12-04,110.87864759009221,111.77732608529148,110.76013730670518,111.66869354248047,5539400
2024-12-05,111.7773175687088,113.09077818843275,111.72794393860744,112.58218383789062,7321000
2024-12-06,113.50062783349213,114.97703738625722,113.49075009279066,114.95234680175781,4889200
2024-12-09,115.61401110187857,116.32012263196384,114.17710499196724,114.58694458007812,6513800
2024-12-10,114.60670561276049,115.84115953993582,114.39437561934174,114.77458953857422,7630800
2024-12-11,115.72758022766583,116.82871851629285,115.6633937492072,116.78921508789062,5734800
2024-12-12,116.72995209194524,116.85834011338544,115.67325990632769,115.82139587402344,4871800
2024-12-13,115.78683522367983,116.32999039320633,115.4954983908748,116.2806167602539,5382400
2024-12-16,116.88303122723555,117.93972341764598,116.6558884044707,117.85577392578125,6013600
2024-12-17,118.38906118062738,118.47300313960706,117.24842701080279,118.22611236572266,10221000
2024-12-18,117.2879340406502,118.6458333387152,112.43900301059534,112.8982162475586,14405000
2024-12-19,114.43879939946893,114.764697002512,112.07358929509785,112.74513244628906,13205200
2024-12-20,111.6143817011668,114.80914903130225,111.34774297109836,113.03153991699219,10915800
2024-12-23,113.235846515239,113.48814962963318,111.89515926317459,113.3743667602539,5922400
2024-12-24,113.85424903617485,116.01121695398727,113.76025153318224,115.99637603759766,2552600
2024-12-26,115.74902201258448,115.98648423313837,115.05642072397399,115.56597900390625,4109600
2024-12-27,114.79915258272442,114.79915258272442,113.10722029888032,113.65635681152344,6097200
2024-12-30,111.92979064543428,112.55313173433834,111.12835102415949,111.83084869384766,5413000
2024-12-31,112.43935582140388,112.77081553155148,110.80184264269208,110.98983764648438,5250800
2025-01-02,111.03436336904058,111.37076754400798,108.83287266877542,109.5304183959961,9166400
2025-01-03,110.14387057470333,111.81601763441839,109.5897895579499,111.74675750732422,6501000
2025-01-06,112.9538632289691,113.037964268336,111.57854212105293,112.18704986572266,6785400
2025-01-07,112.09305483048797,112.42451453955758,109.61452369615625,110.01524353027344,5554000
2025-01-08,109.97565923501477,110.76225794414779,109.42157071608929,110.326904296875,5309200
2025-01-10,109.90640390794395,110.09439136027704,108.64981766169775,109.24348449707031,6869400
2025-01-13,108.41235931609437,109.87672598733467,107.99679855557032,109.86188507080078,5422000
2025-01-14,110.96510464392964,111.54392304555161,109.23853835107285,109.64915466308594,6762200
2025-01-15,112.1771543623769,112.5333514431968,111.40044453234846,112.4393539428711,6197400
2025-01-16,112.2464094197837,112.2464094197837,111.3855985885273,111.83084869384766,4851800
2025-01-17,113.30511900770813,114.11151073898604,113.12207599583787,113.39911651611328,3884600
2025-01-21,114.4231640595901,114.52705801683845,112.97859041076133,114.230224609375,6036600
2025-01-22,113.98782257795054,114.47264345092657,113.6068881176471,113.7998275756836,4948800
2025-01-23,113.63162889440493,114.48748779296875,113.32985101010841,114.48748779296875,3888800
2025-01-24,114.5122228862732,114.63095776501426,113.57226296313256,113.78993225097656,3543400
2025-01-27,112.08315942742188,114.48748600359303,112.07821497158164,114.43801879882812,7069800
2025-01-28,114.10655057750726,114.89315687916093,113.56236603694786,114.5765380859375,5211000
2025-01-29,114.67052809489587,115.02178072524376,113.87403288125559,114.2500228881836,6538000
2025-01-30,115.7687923137771,116.04584034194049,114.50231723732067,115.36807250976562,5386400
2025-01-31,115.51155867339101,116.67909194059051,114.63590683579443,114.85852813720703,5092600
2025-02-03,112.37008770482713,113.82950223636584,111.41528693512572,113.33973693847656,7460000
2025-02-04,113.40900094516094,114.78925894394844,113.39416002949129,114.67547607421875,3987000
2025-02-05,113.93834420032522,114.22033669475447,113.10722273023579,113.3743667602539,5902800
2025-02-06,113.69593066613926,114.12633229076407,113.12700125609474,113.82455444335938,6045800
2025-02-07,113.05281314068235,113.91361651524764,111.5092898454013,111.59834289550781,5536400
2025-02-10,112.04358668871424,112.58283435353322,111.52908395068575,111.97927856445312,5963800
2025-02-11,111.26688061438844,111.5785474106321,110.4357515439008,110.70784759521484,5538200
2025-02-12,109.88167286474125,111.2619309743231,109.58979143475906,110.68806457519531,7903000
2025-02-13,111.40538421482327,112.46407887994414,111.20749277581821,112.35029602050781,6484400
2025-02-14,113.15174138571223,113.25068333588996,111.91494813652315,112.30082702636719,3425600
2025-02-18,112.27115112950669,112.41956783701029,111.27182001768885,111.9891586303711,7567200
2025-02-19,111.46971902852908,111.98422176076969,111.25204218261612,111.92485809326172,3996400
2025-02-20,111.61811898241677,111.61811898241677,110.10923720004779,110.96014404296875,4732400
2025-02-21,111.22235725827487,111.25698354709638,107.61091912573265,108.04132080078125,9043000
2025-02-24,108.52614346175879,108.68445663835537,107.18546366059985,107.63565826416016,5953400
2025-02-25,107.57627666855899,107.82363532153282,105.57762207399678,107.07166290283203,8006400
2025-02-26,107.79395929552908,108.39751504518877,106.40380479876433,106.6313705444336,6143600
2025-02-27,107.12608480628596,107.42291821684478,105.00869528740895,105.0927963256836,6799000
2025-02-28,105.13237628980276,106.90841722821963,104.71187109173874,106.83915710449219,7696400
2025-03-03,107.46249976728973,108.03142168119662,103.75211976671244,104.87017822265625,10983600
2025-03-04,103.08425135935174,104.81081762096973,101.65947053067153,103.01994323730469,13842600
2025-03-05,103.09414730404046,104.77618325885419,102.63900825213543,104.58819580078125,10128200
2025-03-06,103.03972571985156,103.78674617661528,101.48631359306967,101.93650817871094,9755400
2025-03-07,101.30821414669515,102.03544922507504,99.07704170787031,101.7485122680664,9798800
2025-03-10,100.39793382232286,100.53645406759729,97.25153137477007,98.1172866821289,14412600
2025-03-11,98.06288071802348,98.90389876327544,96.16811222647077,97.15754699707031,14379600
2025-03-12,98.8395702690326,98.93851977229033,96.52924128516472,97.72151184082031,8548200
2025-03-13,97.57310620892311,97.57310620892311,94.83237526021234,95.2825698852539,9992800
2025-03-14,96.74197591408871,97.41479178847638,95.900957958301,97.31089782714844,6295600
2025-03-17,97.32079158559513,98.01834481700814,96.62323835418213,97.4642562866211,6053200
2025-03-18,96.55397545492988,96.55891991041369,95.33202310838648,95.72779846191406,8246200
2025-03-19,96.39568385233049,98.117298209279,96.16316608141989,97.56321716308594,9831400
2025-03-20,96.84586765811949,98.57737841779915,96.76671861761288,97.33069610595703,8586400
2025-03-21,96.16810430487367,97.73635738123858,95.668442504443,97.68193817138672,9794800
2025-03-24,99.0917909388977,101.43328467703665,99.0917909388977,101.34398651123047,8567600
2025-03-25,101.58706571437006,102.21212258285671,100.9768906115927,102.15259552001953,7421400
2025-03-26,101.9343313564343,102.15756543753837,100.23774174265056,100.81815338134766,6187000
2025-03-27,100.5006540317326,102.40559578805606,100.24765643848463,100.88263702392578,6736800
2025-03-28,100.30222530942424,100.46096667079921,97.4547288095935,97.7474136352539,9886600
2025-03-31,95.83751274003158,98.28814445456688,95.15292122977493,97.95577239990234,10221000
2025-04-01,97.831750285256,99.77637920329738,97.30094208190634,98.97769165039062,11097400
2025-04-02,97.19676792697514,101.44321109731642,97.1124353939651,100.85783386230469,9356000
2025-04-03,95.3860824154114,96.70068891538611,94.31951544898403,94.76598358154297,13795600
2025-04-04,91.58611694172642,93.93257643033448,90.13260887683793,90.67829132080078,25286000
2025-04-07,87.23550837393556,93.86808318498397,85.87129091757046,89.60676574707031,41234000
2025-04-08,92.98505706743722,93.49105981097357,86.29791368465875,87.47857666015625,17407400
2025-04-09,87.32975424472774,97.30590442731054,87.18589464817893,97.0032958984375,29318600
2025-04-10,94.6667647395595,94.72629180249345,90.18717158420748,93.21324920654297,16600400
2025-04-11,93.00986520613303,94.30463184885723,91.34799733585302,94.11611938476562,8266800
2025-04-14,95.52002912721235,96.02603191231312,93.12396624341787,94.38896942138672,7720600
2025-04-15,94.23517783897931,95.02394169646928,93.1785270607338,93.7093276977539,6676400
2025-04-16,92.80646856586955,93.53073973198012,90.22685904803627,91.3976058959961,8579600
2025-04-17,91.92840768064518,92.56835389505056,91.17933103907835,91.97305297851562,7623600
2025-04-21,90.64852332041995,90.7576613177478,88.28718975096396,89.51746368408203,9802000
2025-04-22,90.54435486765878,93.23806061089773,90.5344311666826,92.35008239746094,8564800
2025-04-23,95.68372606373003,96.71060572325206,94.1905233336793,94.41376495361328,8957400
2025-04-24,94.40384714773067,96.38816339857287,94.17068938269145,96.29390716552734,5341200
2025-04-25,96.28894611269922,98.0897079071674,96.05082271989828,98.02522277832031,5968800
2025-04-28,98.40720562766683,99.16620602183129,96.69573429905219,98.05995178222656,5562000
2025-04-29,97.31087129859758,98.88839909338934,97.1967676634529,98.75446319580078,5136600
2025-04-30,96.33855141972181,98.1293971194685,95.06363217855589,97.85655212402344,5881800
2025-05-01,98.34768215270236,99.68213615067167,98.18397514039276,98.39729309082031,7359000
2025-05-02,99.43904605672513,100.49569687671857,98.78918369929723,99.92520141601562,7457000
2025-05-05,99.12155728981608,99.4390475903096,98.5361876234173,98.86359405517578,4677000
2025-05-06,97.65812385486801,98.71973273831652,97.56882568807626,98.00041961669922,4811200
2025-05-07,98.20876767944462,99.20588381997919,97.85159016680664,98.76437377929688,5359400
2025-05-08,99.71685021754527,100.96201351630299,99.08186961935692,99.93016815185547,6464400
2025-05-09,100.18813524958892,101.16044601638156,99.92520637076804,100.41136932373047,5159600
2025-05-12,105.7541360458225,105.76405974703282,104.37007872484605,105.40192413330078,9569400
2025-05-13,106.04682178891382,107.24236655951933,105.69956796405816,106.7958984375,11431000
2025-05-14,107.06874769548354,107.73844990518089,106.76118109115879,107.20764923095703,7117000
2025-05-15,106.19564608974865,107.25725495619386,105.86326646433342,106.96952819824219,8393000
2025-05-16,107.33166687142536,108.05594563737456,107.04394010520255,107.98152923583984,5973200
2025-05-19,106.22541945495098,107.88727988803728,106.00217780566459,107.7285385131836,6935000
2025-05-20,107.92696149379796,108.23452809560865,106.65700028295473,107.16796112060547,7046800
2025-05-21,106.3196702283003,106.68676389665714,104.57346977728919,104.99513244628906,10325600
2025-05-22,104.81158312984033,106.22541147783846,104.53378006753357,105.44656372070312,8992400
2025-05-23,103.69045021141628,104.97033513123294,103.52177757331383,104.49905395507812,7497000
2025-05-27,105.67972161614883,107.67396155814654,105.67972161614883,107.58466339111328,7886800
2025-05-28,107.67892188536965,107.70868541848397,106.41888437627944,106.59747314453125,7542400
2025-05-29,107.66899241720245,107.7334851152062,106.09642275551454,106.6421127319336,8031600
2025-05-30,106.23037160985515,106.9695321482445,105.3572751728262,106.06170654296875,10233200
2025-06-02,105.75909013042299,106.32461992458673,104.4543998529262,106.30973815917969,8783800
2025-06-03,106.40400865751425,107.763260544098,106.37920318865379,106.87528228759766,7855400
2025-06-04,106.96455805188575,107.02409268280435,105.8136586381848,106.59249877929688,7581000
2025-06-05,106.3196731081273,106.8703136255775,103.0405900541875,103.90376281738281,12096600
2025-06-06,105.4068731973643,105.74916894900976,104.89095432197954,105.25308990478516,9948800
2025-06-09,104.89095941487558,106.29486408654451,104.29566604681517,106.09642791748047,10596400
2025-06-10,106.25020853802243,107.38623381476303,106.12618877407223,107.36638641357422,8594800
2025-06-11,107.991452345271,108.0311395786257,106.12123215984693,106.51809692382812,6888600
2025-06-12,105.92775353615953,106.5924976125464,105.73428301931364,106.01705169677734,5413800
2025-06-13,104.6627547445444,106.16091557920593,104.53873498335373,105.03977966308594,10292200
2025-06-16,105.86822888760642,106.34942615808325,105.56065473798735,106.17083740234375,4764600
2025-06-17,105.58050678765727,105.83847001721057,104.14683861329286,104.3403091430664,8473200
2025-06-18,104.5486644027079,105.51105901332245,104.29566680108316,104.3899154663086,7405800
2025-06-20,105.30271040869214,105.54578431793486,103.98809628026369,104.5139389038086,9704800
2025-06-23,104.72621174435129,106.77936925099026,104.2539361351774,106.58548736572266,12557200
2025-06-24,107.68415686657431,107.72392848238444,106.84896810588182,107.17707824707031,8652000
2025-06-25,107.51513152610599,107.53998973381044,105.47191125762332,105.91436004638672,9302000
2025-06-26,106.00881913462179,107.11245682840202,105.7801342383788,106.88874053955078,7543000
2025-06-27,107.41073950247383,108.67843234991355,107.17708598376036,108.66848754882812,8902000
2025-06-30,108.6336818146722,108.87230391845391,107.74380805065685,108.0420913696289,7003400
2025-07-01,107.00308637096987,108.9617872539035,106.74457466004549,108.50442504882812,13085400
2025-07-02,109.19544405221978,109.60806604641336,108.50442832354872,109.3744125366211,12436200
2025-07-03,109.86656871914538,110.28415928647883,109.57823020770284,109.9709701538086,6904800
2025-07-07,108.46963415632828,109.02145302415413,107.88798847170003,108.57402801513672,10081600
2025-07-08,108.82259497888253,109.02642167465982,108.12164202676867,108.2061538696289,6855000
2025-07-09,108.68837137573676,109.16064699578128,108.2807179951622,108.84745025634766,4864800
2025-07-10,109.08110476364409,110.31897073907238,108.96676610600012,110.0505142211914,7566000
2025-07-11,109.75720357743076,110.31399102539955,109.30480998312609,110.08033752441406,6690400
2025-07-14,110.10519616818422,110.52279434147363,109.7870308272771,110.48799133300781,7292200
2025-07-15,110.55759249782723,110.82107282170269,108.86236431163957,108.90711212158203,10133200
2025-07-16,109.09601223114326,109.33463433408569,108.11168941905338,109.10595703125,13982600
2025-07-17,109.18052983770058,109.65281304698036,108.99659274713494,109.47881317138672,7742400
2025-07-18,110.03062871326699,110.50290432265574,109.866573643249,110.4482192993164,11246400
2025-07-21,110.8210655575306,111.38779778493726,110.7365537219838,110.97020721435547,9807800
2025-07-22,111.32317578155158,112.3025300411649,111.00998662445079,112.09373474121094,10980000
2025-07-23,112.35224626142835,112.79469506938544,112.21801800252936,112.62567138671875,10083200
2025-07-24,111.11935817570071,111.76563368561746,110.52776769167676,110.76142120361328,15148400
2025-07-25,111.31820594752435,111.95951283414433,111.03981221731979,111.79048156738281,12268000
2025-07-28,112.22299417004825,113.01840375129466,111.87002581099757,112.44172668457031,11332600
2025-07-29,112.46161589460824,112.4814979101646,111.4176318148827,111.66619873046875,11012600
2025-07-30,111.83025029049104,112.0340769754243,110.3388488438457,110.96026611328125,13746000
2025-07-31,111.49717193799327,111.68608521597986,109.93120344775103,110.08033752441406,13728200
2025-08-01,107.64439165743738,108.0271868449401,106.75949401356083,107.42565155029297,22660400
2025-08-04,108.25088956093101,108.85739342961774,107.90786601061441,108.68836975097656,12640200
2025-08-05,108.84745006961889,109.51360757825087,108.50940270786303,108.82756805419922,11021600
2025-08-06,109.15070442230197,111.13923977730302,109.0015627535448,111.08953094482422,11728800
2025-08-07,111.36792238634396,111.87499342974674,110.12011162196637,111.05472564697266,12127600
2025-08-08,111.12432798869624,111.79546171505542,111.05472955368319,111.24861145019531,10108600
2025-08-11,111.52700435688429,112.10368143448939,111.34803587023652,111.53694915771484,9686400
2025-08-12,112.38206835423057,112.84937535132933,111.58665880623393,112.72012329101562,9791400
2025-08-13,113.14268516648636,114.43025994989316,113.02337790356691,114.2662124633789,12555400
2025-08-14,113.61495562328443,114.32089229658483,113.49564836578224,114.13694763183594,11244600
2025-08-15,114.73350956489391,114.85282441105983,113.46084821509756,113.863525390625,9346800
2025-08-18,113.63485284409315,114.49489225412479,113.63485284409315,114.3208999633789,9293000
2025-08-19,114.34077950270357,115.36487396628303,114.00770075095316,114.2662124633789,11843000
2025-08-20,114.50483623631332,114.77826136057132,112.44172628569413,113.1377182006836,15303600
2025-08-21,112.57595330044809,112.7648665816049,111.83025256197881,112.46658325195312,10117000
2025-08-22,113.0184013023677,115.9365819965169,112.85434623078575,115.88189697265625,14933800
2025-08-25,115.46430208745787,116.08075077530363,115.16105014389039,115.64824676513672,9851400
2025-08-26,115.48419144616139,116.21497879083459,115.3996796044478,116.18017578125,10809600
2025-08-27,116.17519790520842,116.59278847294597,116.05588306342925,116.20502471923828,8764400
2025-08-28,116.4337116585171,116.58284573129934,115.67806615189428,116.40387725830078,8211400
2025-08-29,116.39891343332215,116.57788191367361,114.90254335153654,115.20579528808594,11766000
2025-09-02,113.74918982566132,114.47997715874057,113.50062291197887,114.34574890136719,14705400
2025-09-03,114.57443669833526,115.44938952579582,114.30101156923496,114.80809020996094,13839000
2025-09-04,115.69298286951654,116.96067562405743,115.54384120680702,116.90599060058594,24662400
2025-09-05,117.5224256592428,118.24824433488789,116.45855964539295,116.8811264038086,30997000
2025-09-08,117.48763688220465,117.67157396864951,116.94576283761943,117.33352661132812,18769200
2025-09-09,117.24902260738848,117.29376283373085,116.39395177087367,117.16947937011719,13340200
2025-09-10,117.35341340482657,117.35341340482657,115.46430329009038,115.7675552368164,16330400
2025-09-11,116.2348607498473,118.09911263113264,116.0857190822124,118.01956939697266,16448800
2025-09-12,117.8356253570924,118.80503476106617,117.78590894225893,118.63104248046875,9002800
2025-09-15,120.52512606223505,120.68918113519375,119.06852000662842,119.66011047363281,13760200
2025-09-16,120.09262204227953,120.53507084419333,119.73468508054474,120.39586639404297,8687400
2025-09-17,120.31632955205686,121.00236906718513,118.81498328778288,120.09262084960938,15324000
2025-09-18,120.56986898690666,120.62952261998787,119.55074310302734,119.55074310302734,10819800
2025-09-19,120.17712791656282,120.54003346770665,119.784387965372,120.00312805175781,12576200
2025-09-22,119.9209696556334,120.52854327487596,119.56240136889879,119.61219787597656,12283600
2025-09-23,119.88609534362115,119.97574120740843,118.28748549663199,118.48668670654297,9696400
2025-09-24,119.0195698232495,119.53252019277402,118.64107685999986,119.32335662841797,9862000
2025-09-25,118.58131550279286,118.62613463726916,117.10720064357763,117.64007568359375,11590800
2025-09-26,118.17294322679173,119.44785686785556,117.7645784472555,119.37813568115234,9749400
2025-09-29,120.00562470166317,120.31438886721556,119.14904579170562,119.90103912353516,11244600
2025-09-30,119.7864985133466,119.89606146196188,118.4070069141737,119.34326934814453,12982000
2025-10-01,119.13908410214516,120.45881686668174,118.92992054378557,120.09028625488281,11258000
2025-10-02,120.6779450469038,120.86718392764112,119.1490486951058,119.22374725341797,13191400
2025-10-03,119.7665803998816,119.96578161435419,117.79943231152842,118.4568099975586,13934400
2025-10-06,119.24864453771914,119.64207719320383,118.12812061360373,119.47274780273438,10462800
2025-10-07,119.15901285031602,119.16399022126612,117.34126938029988,117.38111114501953,14624000
2025-10-08,117.8940578646783,118.0882817122693,116.70381272707414,117.7297134399414,7910200
2025-10-09,117.27653196023763,117.3163737245491,116.32035241388127,117.1420669555664,9757600
2025-10-10,117.19684814989384,117.73967793913344,113.88507274046052,113.91993713378906,17978200
2025-10-13,114.96576571089965,116.64405922983386,114.77651922542704,116.46477508544922,10860200
2025-10-14,114.93089956489474,117.37114876051075,114.45779095746384,116.70880126953125,12533600
2025-10-15,117.24166606837954,118.0235464347997,115.91695591835274,116.87812042236328,10836000
2025-10-16,116.96775946593823,117.29644832020303,114.87611624623044,115.74763488769531,13036800
2025-10-17,115.68787222744348,117.02253708397895,115.41396485791888,116.74365234375,11769800
2025-10-20,117.28151230887282,117.8143873711486,117.11219050552975,117.66996002197266,8356400
2025-10-21,117.89405994224423,119.55742130114844,117.82932372459935,119.10920715332031,8674600
2025-10-22,118.87514463309,118.95482816353932,117.52055501161055,118.17793273925781,12749600
2025-10-23,117.19684355585133,118.86019725169628,116.8083958687747,118.7107925415039,11286800
2025-10-24,119.15402838197657,119.43789810715937,118.23769058668547,118.35721588134766,6481600
2025-10-27,119.59227831463826,120.49367638379096,119.33331064646548,120.06040954589844,7407800
2025-10-28,119.88112269652322,120.9717672215006,119.46279557980404,120.09028625488281,8999400
2025-10-29,120.11518913917962,120.13510622147787,118.41697100951619,119.0992431640625,11064000
2025-10-30,117.26656732163367,118.1829050857235,116.39504869187618,116.40998840332031,11853400
2025-10-31,119.70681204907872,120.15502617305972,118.72075313478311,119.48768615722656,13414400
2025-11-03,120.72276325261417,121.01161034093028,120.27953407894829,120.60821533203125,10730800
2025-11-04,119.07434765041731,119.96578335683303,118.44187200676944,118.60621643066406,9312600
2025-11-05,119.0892886538149,120.23470706465521,118.17294328648747,120.05044555664062,11716200
2025-11-06,119.39805774585528,119.5574248072783,116.6639764407547,117.27653503417969,14726000
2025-11-07,117.03250307734437,117.83927790090833,115.96178321646532,117.4607925415039,11502000
2025-11-10,118.6211607053078,119.19386992654623,118.14306712658245,119.00463104248047,10434800
2025-11-11,118.80044362816678,119.4080172370214,118.49665682373947,119.29845428466797,12775400
2025-11-12,119.64706174044335,119.77654177712003,118.19287151691876,118.49665832519531,9314200
2025-11-13,117.99864116183016,118.38211147880065,115.32930385225336,115.53846740722656,15268400
2025-11-14,114.21874656269304,116.04644475143918,113.84025360217437,114.98567962646484,14662200
2025-11-17,114.38806206573786,115.68288513577025,113.2575758153666,113.90499114990234,20233600
2025-11-18,112.5753085273235,113.16794241443256,111.62908373647193,111.80339050292969,27057400
2025-11-19,112.66494376782728,112.66494376782728,111.2207159667184,111.80836486816406,15912200
2025-11-20,113.06335762995305,114.293444547384,110.02548961543947,110.1400375366211,24924400
2025-11-21,110.87708849772478,113.39204374753857,110.53844491033216,112.30139923095703,19013200
2025-11-24,113.17292433287118,114.47770985168286,113.04842166583832,113.8004150390625,11181800
2025-11-25,113.84523464829614,116.42492610020159,113.63606349361908,116.23567962646484,10395400
2025-11-26,116.64405352670224,117.27154420184844,116.185884646574,117.03250122070312,8122200
2025-11-28,117.30142130820055,117.92891956999458,117.30142130820055,117.75959777832031,4827200
2025-12-01,117.19186979094395,118.48669292135902,117.14704305717954,117.8293228149414,11579800
2025-12-02,118.1131870717609,118.19287060096272,117.01756514187441,117.74964141845703,11105800
2025-12-03,117.76458041629157,119.33331094286326,117.76458041629157,119.01956939697266,9369800
2025-12-04,119.19387135207504,119.31837401896716,117.92394262996743,118.59626007080078,11828800
2025-12-05,118.70581684637207,119.61219226266482,118.70581684637207,119.25363159179688,4556800
2025-12-08,118.77553487074356,118.88509781691224,117.28150298557696,117.52054595947266,6400100
2025-12-09,117.04246599852671,118.01856262463534,116.86318185917457,117.5105972290039,5153900
2025-12-10,117.65003346418638,119.80143542509401,117.64007112389798,119.23370361328125,9440800
2025-12-11,119.24367436364703,119.88112740435895,119.03451079707341,119.70184326171875,5863400
2025-12-12,120.0305258347951,120.87714239772731,119.18390927186289,120.21976470947266,7865600
2025-12-15,121.23571942150659,121.91301424058359,120.7377087486276,121.24568176269531,12137500
2025-12-16,121.17595521662064,121.7337247138996,120.57833635634805,121.44487762451172,12052000
2025-12-17,121.54448355597161,122.16201952573662,120.04048919677734,120.04048919677734,10597600
2025-12-18,121.73372327538627,123.13810934273664,121.59428090271429,121.85324096679688,11598200
2025-12-19,121.88313156948766,121.93292807602526,121.25563327498918,121.36519622802734,9728700
2025-12-22,122.11469072997843,122.57376759869577,121.84522776771239,122.0947265625,8073400
2025-12-23,122.02486971345579,122.40411276235385,121.64563427865683,121.9250717163086,9766400
2025-12-24,122.03485456944193,122.38415137444096,121.68555776444289,122.34423065185547,2250000
2025-12-26,122.1845561856737,122.5338529929885,121.63565576410804,121.8053207397461,4197000
2025-12-29,121.31629510571209,121.31629510571209,120.46800070132815,120.60771942138672,6535400
2025-12-30,120.36820455546965,120.5378619161372,120.02888222003523,120.11870574951172,4180500
2025-12-31,120.19854234129151,120.21849889475862,119.12070571569153,119.17060852050781,4356100
2026-01-02,119.83926700225618,119.87918772446736,117.47401560641323,118.11273193359375,16200700
2026-01-05,118.71152305392864,120.90711700800424,118.3522441816999,120.05882263183594,17653800
2026-01-06,119.29036462088585,121.01689966105613,119.2005487079673,120.82727813720703,17759400
2026-01-07,121.01690217836152,121.88515314436471,120.65762329101562,120.65762329101562,11327700
2026-01-08,120.33826360152219,122.89312888886013,120.15862416012504,122.67356872558594,12565400
2026-01-09,122.67356520176041,124.31027668120878,121.93505090349686,124.16058349609375,13817800
2026-01-12,123.62166445535502,124.75937834008582,123.09272061938465,124.27035522460938,8773100
2026-01-13,124.28034143682873,124.44999879398975,123.17256615214356,123.96098327636719,9033300
2026-01-14,123.14262725016319,123.16259141807998,121.39613564830113,122.00491333007812,10758100
2026-01-15,122.62367498327339,123.00291042443934,122.15461601329754,122.45401000976562,7447900
2026-01-16,122.51389408250631,122.7933315229842,121.635653424891,122.05481719970703,7058700
2026-01-20,120.03885787729587,120.32827739040336,118.66162728322132,118.88118743896484,9720000
2026-01-21,119.17060793737159,121.65561380026253,119.17060793737159,121.1566162109375,11017600
2026-01-22,121.8851528878052,122.83325291067756,121.47597880891654,122.37417602539062,6594200
2026-01-23,122.23445739430024,123.14262908144256,121.98495859032388,122.88314819335938,6470900
2026-01-26,122.81329003082706,123.15261236687653,122.05481914149168,122.07477569580078,4812700
2026-01-27,122.49392595213347,122.67356538864409,121.57577221623421,122.44403076171875,4269700
2026-01-28,122.84322462678537,123.44202783374365,121.3462318375878,121.52587127685547,8732200
2026-01-29,122.22446933885753,122.35420596951117,120.16860173104452,120.94703674316406,12410400
2026-01-30,121.01690177565752,121.75541610203354,120.29834400335685,120.92707824707031,11706400
2026-02-02,120.4979416458516,122.16459946262279,119.87918947777663,121.72547912597656,8483000
2026-02-03,121.83525524543015,122.51389228266343,119.579783972552,120.7474365234375,12467800
2026-02-04,120.85721761556424,121.29633794159611,119.11072600951823,119.85922241210938,13915400
2026-02-05,118.3123299486008,118.59176737676277,116.83529375304612,117.2744140625,13290000
2026-02-06,115.45806415384644,117.92311345267808,115.16864463960113,117.75344848632812,20971100
2026-02-09,117.19457651913044,117.97301155606799,116.16664268245141,117.31433868408203,10975700
2026-02-10,117.52391648001911,118.98098855331928,117.46403159063753,118.0927734375,9920700
2026-02-11,118.21252966969715,118.64166791489087,117.05485918453915,117.52391815185547,10214100
2026-02-12,118.1726140784798,118.96102357801126,115.59778466142305,115.89717864990234,16374300
2026-02-13,115.7674430791548,116.9151390807766,115.29838411738858,115.94708251953125,10836200
2026-02-17,115.7474881412188,116.08680285883386,114.20059251559917,115.80736541748047,9623000
2026-02-18,115.8772211056123,117.52391467751659,115.7075637521813,116.78539276123047,9719500
2026-02-19,116.0967815336665,116.31634169231073,115.34828514597878,116.0069580078125,9482400
2026-02-20,115.69758162014054,117.41413454945298,115.3782234668335,117.21453094482422,16652900
2026-02-23,116.40616171246388,116.535898349833,113.63173622243767,114.75946807861328,14604800
2026-02-24,115.16864863194651,116.82531671941867,115.08880718784928,116.5059585571289,11320500
2026-02-25,116.74548265915992,117.35425273042789,116.27642369363777,116.85525512695312,8776100
2026-02-26,116.99497757060718,117.42411579988983,115.90715887187251,116.81533813476562,9560900
2026-02-27,115.7774227842211,116.70555860474589,115.41814391085029,116.62571716308594,9636200
2026-03-02,113.8013935179774,115.49798995744982,113.49201743683388,115.18860626220703,18205600
2026-03-03,112.87325361344521,114.53990374077023,111.5858389143795,114.13072967529297,20773100
2026-03-04,114.85926516749744,116.39617870597246,114.64968708690074,116.15666198730469,11496700
2026-03-05,115.68760335712184,116.84528145990558,115.2884037487792,116.31634521484375,14880400
2026-03-06,114.54988599684188,114.7594640717819,113.41217209625373,114.2105712890625,16348500
2026-03-09,112.71358163134727,114.6995899704259,110.76748640032417,114.36026763916016,16278500
2026-03-10,114.38022864295219,115.49798599006468,113.7215481667701,114.2105712890625,11784400
2026-03-11,114.59979008060267,115.46804102731541,113.3423140028302,113.91117095947266,10959300
2026-03-12,112.89322332738847,113.20259941263902,111.2465296726077,111.29642486572266,12088200
2026-03-13,111.94511999655214,112.26447815667267,110.49802999909019,110.63774871826172,11708600
2026-03-16,111.56588543253481,112.64372208665044,111.39622807422934,111.97505950927734,9307600
2026-03-17,112.55389488864306,113.42215343405456,112.49401761451087,112.95309448242188,6767000
2026-03-18,112.27445865419466,112.76347416438522,110.21859100334954,110.34832763671875,10979200
2026-03-19,109.41021266101006,110.11878834984923,108.65174177988882,109.48007202148438,12496400
2026-03-20,109.21061642102646,109.21061642102646,106.93518855452007,107.52400207519531,12297000
2026-03-23,109.77999877929688,111.43000030517578,109.58999633789062,110.12000274658203,14779100
2026-03-24,109.04000091552734,110.31999969482422,108.94999694824219,109.68000030517578,9032200
2026-03-25,111.16000366210938,111.91000366210938,110.0999984741211,110.7300033569336,9412900
2026-03-26,110.05000305175781,110.9000015258789,108.73999786376953,108.83000183105469,7981000
2026-03-27,108.30999755859375,108.30999755859375,105.44999694824219,105.68000030517578,10454700
2026-03-30,106.61000061035156,107.16999816894531,105.19000244140625,105.66000366210938,10192000
2026-03-31,107.2300033569336,109.41000366210938,106.70999908447266,108.9800033569336,19487500
2026-04-01,109.69000244140625,110.5,108.73999786376953,109.80000305175781,14467600
2026-04-02,107.45999908447266,109.52999877929688,107.0999984741211,108.1500015258789,9684700
2026-04-06,107.93000030517578,109.2300033569336,107.93000030517578,109.04000091552734,6908800
2026-04-07,108.11000061035156,108.18000030517578,106.44999694824219,107.7699966430664,8956400
2026-04-08,112.25,112.61000061035156,110.27999877929688,110.81999969482422,14442400
2026-04-09,110.81999969482422,112.88999938964844,110.4000015258789,112.73999786376953,6660500
2026-04-10,113.0,113.45999908447266,112.23999786376953,112.88999938964844,5607400
2026-04-13,112.33999633789062,113.94999694824219,112.0,113.91999816894531,5992600
2026-04-14,114.6500015258789,116.83000183105469,114.58000183105469,116.44000244140625,8128600
2026-04-15,116.52999877929688,118.44000244140625,116.1500015258789,118.18000030517578,8034700
2026-04-16,118.4000015258789,118.52999877929688,117.0999984741211,117.62999725341797,5456515