File size: 306,223 Bytes
1ca0d60 | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 2841 2842 2843 2844 2845 2846 2847 2848 2849 2850 2851 2852 2853 2854 2855 2856 2857 2858 2859 2860 2861 2862 2863 2864 2865 2866 2867 2868 2869 2870 2871 2872 2873 2874 2875 2876 2877 2878 2879 2880 2881 2882 2883 2884 2885 2886 2887 2888 2889 2890 2891 2892 2893 2894 2895 2896 2897 2898 2899 2900 2901 2902 2903 2904 2905 2906 2907 2908 2909 2910 2911 2912 2913 2914 2915 2916 2917 2918 2919 2920 2921 2922 2923 2924 2925 2926 2927 2928 2929 2930 2931 2932 2933 2934 2935 2936 2937 2938 2939 2940 2941 2942 2943 2944 2945 2946 2947 2948 2949 2950 2951 2952 2953 2954 2955 2956 2957 2958 2959 2960 2961 2962 2963 2964 2965 2966 2967 2968 2969 2970 2971 2972 2973 2974 2975 2976 2977 2978 2979 2980 2981 2982 2983 2984 2985 2986 2987 2988 2989 2990 2991 2992 2993 2994 2995 2996 2997 2998 2999 3000 3001 3002 3003 3004 3005 3006 3007 3008 3009 3010 3011 3012 3013 3014 3015 3016 3017 3018 3019 3020 3021 3022 3023 3024 3025 3026 3027 3028 3029 3030 3031 3032 3033 3034 3035 3036 3037 3038 3039 3040 3041 3042 3043 3044 3045 3046 3047 3048 3049 3050 3051 3052 3053 3054 3055 3056 3057 3058 3059 3060 3061 3062 3063 3064 3065 3066 3067 3068 3069 3070 3071 3072 3073 3074 3075 3076 3077 3078 3079 3080 3081 3082 3083 3084 3085 3086 3087 3088 3089 3090 3091 3092 3093 3094 3095 3096 3097 3098 3099 3100 3101 3102 3103 3104 3105 3106 3107 3108 3109 3110 3111 3112 3113 3114 3115 3116 3117 3118 3119 3120 3121 3122 3123 3124 3125 3126 3127 3128 3129 3130 3131 3132 3133 3134 3135 3136 3137 3138 3139 3140 3141 3142 3143 3144 3145 3146 3147 3148 3149 3150 3151 3152 3153 3154 3155 3156 3157 3158 3159 3160 3161 3162 3163 3164 3165 3166 3167 3168 3169 3170 3171 3172 3173 3174 3175 3176 3177 3178 3179 3180 3181 3182 3183 3184 3185 3186 3187 3188 3189 3190 3191 3192 3193 3194 3195 3196 3197 3198 3199 3200 3201 3202 3203 3204 3205 3206 3207 3208 3209 3210 3211 3212 3213 3214 3215 3216 3217 3218 3219 3220 3221 3222 3223 3224 3225 3226 3227 3228 3229 3230 3231 3232 3233 3234 3235 3236 3237 3238 3239 3240 3241 3242 3243 3244 3245 3246 3247 3248 3249 3250 3251 3252 3253 3254 3255 3256 3257 3258 3259 3260 3261 3262 3263 3264 3265 3266 3267 3268 3269 3270 3271 3272 3273 3274 3275 3276 3277 3278 3279 3280 3281 3282 3283 3284 3285 3286 3287 3288 3289 3290 3291 3292 3293 3294 3295 3296 3297 3298 3299 3300 3301 3302 3303 3304 3305 3306 3307 3308 3309 3310 3311 3312 3313 3314 3315 3316 3317 3318 3319 3320 | Date,Open,High,Low,Close,Volume
2013-01-02,20.613590953085247,20.896941278823128,20.12953771204604,20.731653213500977,13767900
2013-01-03,20.66081248118937,20.66081248118937,20.164952891566834,20.560461044311523,16739300
2013-01-04,20.436498655349276,20.595882368875305,20.218084937635968,20.30072784423828,21372100
2013-01-07,20.159048616227626,20.926449689434108,20.159048616227626,20.342042922973633,17897100
2013-01-08,20.241693224417947,20.44830044381191,19.6927057536285,19.89931297302246,17863300
2013-01-09,19.840280688769475,20.040985786629268,19.840280688769475,20.011470794677734,18800400
2013-01-10,19.86979433589038,20.070499420166016,19.674993600715155,20.070499420166016,15658100
2013-01-11,20.06453261265343,20.249707743231266,19.921170853712873,20.219839096069336,11191500
2013-01-14,20.315415031025122,20.45877680540982,20.189974902599822,20.363203048706055,11584900
2013-01-15,20.13621000545729,20.739521060735992,20.13621000545729,20.66783905029297,13040200
2013-01-16,20.590184181864114,21.229333877563477,20.578237181733805,21.229333877563477,16512700
2013-01-17,21.354769730847014,21.922239592013476,21.354769730847014,21.75498390197754,14424800
2013-01-18,21.760960277308374,22.292589187622074,21.527999498960302,22.29258918762207,17842200
2013-01-22,22.08949300339258,22.250774055218216,21.462290432064105,21.75498390197754,15809700
2013-01-23,22.047688023134757,22.603211097496768,21.802780172616064,22.579317092895508,10981600
2013-01-24,22.573338957988028,23.00939417648118,22.23882981509349,22.376216888427734,11327100
2013-01-25,22.412056965523973,22.603204388281178,21.88640041361315,22.459842681884766,8934600
2013-01-28,22.489709061782264,22.62112147758304,21.928211569941244,22.03573226928711,7140100
2013-01-29,21.92821977626617,22.376222098313516,21.653445565621634,22.286623001098633,8838500
2013-01-30,21.987951624460596,22.41803224229184,21.987951624460596,22.05963134765625,10841800
2013-01-31,22.005878324632626,22.059638704622973,21.6653966775798,21.916276931762695,10720700
2013-02-01,22.00587463459846,22.220916118500813,21.814727155275857,22.208969116210938,9527500
2013-02-04,21.886400975961745,22.280642830360247,21.8326406195139,22.268695831298828,6348000
2013-02-05,22.35232154512911,22.537496604303296,22.208962120125914,22.220909118652344,7284400
2013-02-06,22.077555014794722,22.268702499702727,22.01782228025763,22.185075759887695,5738900
2013-02-07,22.44192146212486,22.44192146212486,21.384636085928022,21.75498390197754,9872500
2013-02-08,21.72512401944239,21.754990383421454,21.402564098347973,21.653444290161133,13858700
2013-02-11,21.58176455943516,21.61163092341223,21.354776091625943,21.414508819580078,6032100
2013-02-12,21.36671713338924,21.444371480996434,21.026235665970532,21.15764808654785,7473800
2013-02-13,21.15765137272695,21.247252732241005,20.996372571453207,21.068052291870117,4859800
2013-02-14,20.93663957359693,21.94016486999143,20.912745571621482,21.84459114074707,7570100
2013-02-15,22.059629364907945,22.585285937963118,22.059629364907945,22.447898864746094,13296300
2013-02-19,22.424011413021944,22.895907766619413,22.16715655112245,22.812278747558594,8292700
2013-02-20,22.794352437856677,23.373769360767323,22.465817938374478,23.063154220581055,8096400
2013-02-21,22.99147944917563,23.314039379155965,22.812276703049523,23.164705276489258,7260900
2013-02-22,23.170678616771852,23.206517341060465,22.782409060157256,22.973556518554688,4490400
2013-02-25,23.02134296613902,23.0631563274206,22.32245826721191,22.322458267211914,4665600
2013-02-26,22.459849168569463,22.459849168569463,22.0775542126435,22.155208587646484,4463000
2013-02-27,22.083528217060877,22.089500578662477,21.743046639329208,21.940166473388672,12238400
2013-02-28,21.89834918532174,22.18507034267133,21.802775466205212,22.05365562438965,10321000
2013-03-01,21.981976134478174,22.740593534807427,21.83264205438164,22.58528709411621,8929400
2013-03-04,22.418033453867444,22.8481163735997,22.418033453867444,22.842144012451172,5420800
2013-03-05,22.967581652293514,23.039261371710005,22.274671621514912,22.406084060668945,6650400
2013-03-06,22.43595537346697,22.61515583269674,22.322460002317392,22.543476104736328,5489500
2013-03-07,22.489712050673436,22.704751199287156,22.364269698994065,22.39413833618164,4442500
2013-03-08,22.483739170665388,22.48971381003313,22.197018004759936,22.30453872680664,4114500
2013-03-11,22.25078299019622,22.7883867121607,22.149236886412787,22.501663208007812,4614400
2013-03-12,22.5195755033612,22.877976316794445,22.131306056594518,22.202985763549805,6523900
2013-03-13,22.220907399281227,22.453868155878517,22.12533369712191,22.202985763549805,3710600
2013-03-14,22.358296879400637,22.453870591928872,22.017815386102722,22.435951232910156,9859700
2013-03-15,22.364274367386198,23.0213457855015,22.268700632944025,22.997451782226562,12208300
2013-03-18,22.728644224610264,22.991473637204365,22.692805507370704,22.79435157775879,5178700
2013-03-19,22.848114812640294,22.937716174348854,22.60320700644848,22.913822174072266,5108400
2013-03-20,22.997449592722973,23.409610856016165,22.943689229801482,23.331958770751953,7072900
2013-03-21,23.18858624200429,23.278187564688977,22.98549188542113,22.991466522216797,4736100
2013-03-22,23.03926279120168,23.278198242187496,22.87798170358485,23.2781982421875,3323400
2013-03-25,23.367795012173314,23.606730439486846,23.2543019374608,23.487262725830078,6065000
2013-03-26,23.636604925379363,24.204075051373472,23.636604925379363,24.01889991760254,7249500
2013-03-27,24.024866565845,24.066679924292536,23.690357419607547,23.98305320739746,4274800
2013-03-28,24.048765481597826,24.37132772498519,23.76204424702833,24.3593807220459,7263400
2013-04-01,23.86956683842442,24.57442411567844,23.86956683842442,24.562477111816406,5740000
2013-04-02,24.622216503295626,24.622216503295626,24.204080408507966,24.31757354736328,5510700
2013-04-03,24.341458954346056,24.759594901317875,24.10252347645999,24.233938217163086,4122100
2013-04-04,24.353405541022507,24.956714308348413,24.263804168678014,24.849193572998047,20687600
2013-04-05,24.67597198486328,24.789465101154114,24.5445572238312,24.67597198486328,14089800
2013-04-08,24.652072624829405,25.01047354062192,24.532604893346083,24.950740814208984,16449200
2013-04-09,25.064233664959577,26.019973228982913,24.968659936422984,25.416662216186523,8673900
2013-04-10,25.47640181359271,26.145418033959725,25.38680043002361,26.055816650390625,7809200
2013-04-11,26.176383243112312,26.35121455185996,25.989496664568353,26.04375457763672,6494100
2013-04-12,25.90509866271192,26.098015195897055,25.694094623464974,25.977441787719727,4199800
2013-04-15,25.844796639056803,25.9412548527651,24.964615151500468,24.98270034790039,7152500
2013-04-16,25.12137199795041,25.639836029638484,24.79582679411412,25.59160804748535,6998000
2013-04-17,25.404718024940482,25.579549339431594,24.970654706133956,25.46500587463379,5046200
2013-04-18,25.54338168780282,25.706155464588285,25.25400685121092,25.51323890686035,5009000
2013-04-19,25.627772565083024,25.66997520191224,25.44088601506998,25.555429458618164,6493200
2013-04-22,25.92317799661942,27.026421326865236,25.850834887999582,26.646615982055664,8531300
2013-04-23,26.893790824539924,27.924688763539077,26.76718980741638,27.213308334350586,9378100
2013-04-24,27.213310556035694,27.333883948745207,26.48987249952478,26.718961715698242,5541300
2013-04-25,26.978196309194306,27.00231145001317,26.38135922253265,26.67073631286621,5236900
2013-04-26,27.098773265851403,27.91866976319968,26.978199845697826,27.63532257080078,10096800
2013-04-29,27.629281037380853,27.689566567261167,27.1590451652813,27.267560958862305,6024700
2013-04-30,27.15905991838412,27.870440596180366,27.134944773434157,27.761924743652344,6798600
2013-05-01,27.57504462547833,27.78604644420546,27.460498809814453,27.460498809814453,6398100
2013-05-02,27.538850157292373,27.538850157292373,26.441636966678555,26.520009994506836,9649400
2013-05-03,26.71293958895524,26.990256839545523,26.423564766633206,26.935998916625977,4641200
2013-05-06,27.09876072183977,27.09876072183977,26.616469564224662,26.881729125976562,4085700
2013-05-07,26.827481080044343,27.128913451730234,26.779250796696285,27.074655532836914,3745600
2013-05-08,27.13494023265366,27.159055373568176,26.15830002307992,26.21858787536621,6973200
2013-05-09,26.128157143173794,26.797337352545636,26.073899226204553,26.67073631286621,5046900
2013-05-10,26.6526441457375,27.134935379028317,26.64661651146024,27.13493537902832,4455800
2013-05-13,27.00230534932755,27.00230534932755,26.628527650322724,26.85158920288086,3738400
2013-05-14,26.580302072604283,27.442398691881742,26.580302072604283,27.33991050720215,5760300
2013-05-15,27.562972288204723,28.292437956262727,27.418283761606272,27.749858856201172,6702500
2013-05-16,27.767949130793504,28.274355574811654,27.73780405575665,27.85837745666504,4605300
2013-05-17,27.74984775622069,28.53960095268647,27.64133197961485,28.43711280822754,5244800
2013-05-20,28.406987169242488,28.419044740548735,27.773979624017137,27.88852310180664,3537800
2013-05-21,27.846315646714526,28.310521674696595,27.83425807848494,28.05731964111328,4708800
2013-05-22,28.00909010692266,28.93750218737327,27.64134231533209,28.18994903564453,5203500
2013-05-23,27.804114377012674,28.30449309293281,27.74382883762886,28.087461471557617,3306200
2013-05-24,27.88249393060995,28.021152543376385,27.315801908901953,27.39417266845703,4511700
2013-05-28,27.66546321525407,27.755893848325094,26.948054985328344,27.364030838012695,6181800
2013-05-29,27.06259329315799,27.237424590513044,26.399443109754372,26.45370101928711,6908400
2013-05-30,26.568245477390782,27.20125291270905,26.568245477390782,26.857620239257812,4852200
2013-05-31,26.688823121923274,26.942025216493107,25.730268064379622,25.736295700073242,9308800
2013-06-03,25.850836354703066,26.272842061796453,25.7724633077331,26.14021110534668,7176800
2013-06-04,26.176382816757936,26.809392558827305,26.152269977811816,26.30298614501953,4528400
2013-06-05,26.21857992418181,26.46575429423016,25.736286451140007,25.947290420532227,4801300
2013-06-06,26.055811817728348,26.266813532689497,25.712179139222357,26.224613189697266,4261300
2013-06-07,26.35724916357007,26.688824335716077,26.22461817481301,26.526050567626953,5463200
2013-06-10,26.72499620478892,26.72499620478892,26.05581594596525,26.477819442749023,4702700
2013-06-11,26.11007395169075,26.556192592523466,25.95332782402238,26.27887535095215,3574800
2013-06-12,26.471784470999896,26.52604237694257,25.754376425532033,25.78451919555664,3742600
2013-06-13,25.5735157418775,26.04375170315148,24.17487002575928,26.013608932495117,6096500
2013-06-14,25.91112509859205,26.22461502544044,25.621750312211926,26.04978370666504,4078500
2013-06-17,26.164325986753195,26.224611530142454,25.730262715163132,25.92920684814453,3457700
2013-06-18,25.905091362137043,26.260781551158964,25.70011731592533,26.24872398376465,3644900
2013-06-19,26.260780258111108,26.42355396030086,25.92920292045844,25.947290420532227,3663300
2013-06-20,25.71217689013076,25.79054763469183,24.66319144241123,24.75362205505371,7474900
2013-06-21,25.11534598976012,25.748353532351313,24.838028750110123,25.694095611572266,9825700
2013-06-24,25.362515530588066,25.561461968096044,24.9103670450657,25.253999710083008,6042400
2013-06-25,25.410751824647658,25.78452735061051,25.0852042860284,25.70012664794922,4686900
2013-06-26,25.983473276418533,26.29093562785266,25.941272922260406,26.15227699279785,4733700
2013-06-27,26.260786487477578,26.513988551115876,25.766437630115533,26.001554489135742,5163900
2013-06-28,25.639840259305455,25.905102254018992,24.91037437333682,24.92243194580078,10753100
2013-07-01,24.958602122412934,25.278119711067284,24.759655646630485,25.085203170776367,4588200
2013-07-02,25.067113502701915,25.663948224339872,25.067113502701915,25.446916580200195,4365900
2013-07-03,25.247975014366176,25.50720702688667,25.0852012646617,25.45897674560547,2417500
2013-07-05,25.591605536639655,25.82069475369326,25.507204851342586,25.754379272460938,2743700
2013-07-08,25.862892413245802,26.33915370226276,25.814662141081783,26.333126068115234,3978300
2013-07-09,26.526034956787015,26.664693499909877,26.073886633659964,26.116086959838867,3805700
2013-07-10,26.14020763694274,26.59838368973235,26.14020763694274,26.471782684326172,3080100
2013-07-11,26.733403838521266,26.836834239616095,26.3622775028796,26.636058807373047,4061400
2013-07-12,26.727318215505644,27.445238621418117,26.64822466003708,27.408733367919922,5693900
2013-07-15,27.3478949448783,27.360063363309592,27.09844816925806,27.147119522094727,3265800
2013-07-16,27.098450914881695,27.238384259686892,26.587388893428958,26.654314041137695,3714500
2013-07-17,26.75166413729658,26.861177614098718,26.611730766024777,26.74557876586914,3645400
2013-07-18,26.745572705401575,27.110618318986834,26.65431304267175,26.964599609375,3043700
2013-07-19,27.068031260892337,27.32356111339022,26.842918976485617,27.08628273010254,4317900
2013-07-22,26.95243341355648,27.439158617599645,26.648229870918396,27.36006736755371,3810500
2013-07-23,27.329641489916252,27.433071887398732,26.90984149291786,26.958515167236328,3535100
2013-07-24,26.9402644015066,26.995021130814084,26.39878247884858,26.550884246826172,3088100
2013-07-25,26.41095081225394,27.031526302075758,26.374445552538965,26.915929794311523,4088500
2013-07-26,27.384404941285258,27.451330099472045,26.873342839818715,27.25055694580078,4491100
2013-07-29,27.207966927502223,27.652103842978487,27.055865148740946,27.414825439453125,4326200
2013-07-30,27.42698845989927,27.51824811665368,26.891589654230437,27.19579315185547,3619700
2013-07-31,27.280972786967197,27.931968158448658,27.26272131776882,27.670352935791016,6020600
2013-08-01,27.46348563980476,27.925876159007398,27.40264588138294,27.530410766601562,3652400
2013-08-02,27.445242658911454,27.633847360843628,27.262721006346332,27.573007583618164,3190700
2013-08-05,27.408739919517114,27.603430009601436,27.06194805149886,27.201881408691406,2953500
2013-08-06,27.02543839850143,27.37223253106562,27.02543839850143,27.305307388305664,4980600
2013-08-07,27.195792776890777,27.293137801953094,26.90375770170383,27.11669921875,3299400
2013-08-08,27.293143552266308,27.48783364340963,27.141041773505027,27.414825439453125,2892400
2013-08-09,27.31748024529012,27.378320028108117,27.055865001572638,27.201881408691406,3290800
2013-08-12,27.201882989953727,27.500003513225302,27.00719288855195,27.402658462524414,3826400
2013-08-13,27.451329936585406,27.4878352010768,27.18363162631578,27.33573341369629,2791800
2013-08-14,27.28704958044213,27.5182448611346,27.043688203665834,27.12278175354004,2990500
2013-08-15,27.134953935326237,27.14712235502736,26.24059713573659,26.289268493652344,4363100
2013-08-16,26.12499377067569,26.246675625660046,25.808621876071708,26.1614990234375,6093300
2013-08-19,26.167581255814945,26.65430866057496,26.13107832507973,26.386608123779297,3326900
2013-08-20,26.33793956589154,26.453536060278967,26.07023900073757,26.14324951171875,2803000
2013-08-21,26.051987676361122,26.088492932051988,25.70519587040777,25.741701126098633,4118800
2013-08-22,25.79645958794972,26.22234266193962,25.729534441783112,26.112829208374023,4077700
2013-08-23,26.167588310181966,26.465708809921622,26.070243267164937,26.423120498657227,2738100
2013-08-26,26.42310571046755,26.611712641144507,26.277087067219643,26.435274124145508,3493400
2013-08-27,26.173677895343783,26.21626621346573,25.91814566572284,25.936399459838867,4473000
2013-08-28,25.87555266670562,26.045908229265297,25.76603920537756,25.89380645751953,3009700
2013-08-29,25.747785740530176,26.216259439716755,25.71128048261961,25.930307388305664,2788900
2013-08-30,26.015478776581,26.179748922847136,25.735612151485306,25.924219131469727,3170700
2013-09-03,26.161506614634874,26.331859868510804,25.741706530059616,25.912059783935547,2925600
2013-09-04,25.91814133977158,26.24668172835272,25.912058290007728,26.240598678588867,3190700
2013-09-05,26.179749542804345,26.56304655983544,26.161498077527522,26.471784591674805,3355500
2013-09-06,26.483958848380734,26.982852456981938,26.094578697364067,26.702985763549805,3992200
2013-09-09,26.696905021751245,27.037611522897006,26.465709666767353,27.03152847290039,3287500
2013-09-10,27.12277963378738,27.26271293669726,26.83074229105854,27.24445915222168,4282300
2013-09-11,27.262710455676768,27.36005545409823,27.00717838426553,27.34788703918457,3441700
2013-09-12,27.28096975984832,27.347894900667985,27.074111288627755,27.19579315185547,2597900
2013-09-13,27.201874577465706,27.31138801574707,27.03152137164508,27.31138801574707,2273500
2013-09-16,27.573001434950886,27.95629844448608,27.49390788548434,27.87720489501953,3531700
2013-09-17,27.93804869406056,29.021014746532956,27.90154575894828,28.960172653198242,7293800
2013-09-18,28.71073026692118,29.459070722807446,28.522125550939013,29.15486717224121,6689400
2013-09-19,29.331299602431464,29.343468020394386,28.783734719430388,28.838491439819336,5326500
2013-09-20,28.862827901238816,29.203536664511333,28.795905079262376,29.106191635131836,10495300
2013-09-23,28.93584631581643,28.93584631581643,28.552549142574126,28.655977249145508,3179500
2013-09-24,28.56470960470849,28.56470960470849,27.950217224458477,27.97455406188965,7162700
2013-09-25,28.041470654785087,28.084058946860566,27.39047553775952,27.579082489013672,4571900
2013-09-26,27.579092317080356,27.755528595315827,27.26272037685768,27.37831687927246,5033900
2013-09-27,27.29922593644725,27.31747972765792,26.782080829626707,26.970687866210938,6617300
2013-09-30,27.086287252735357,27.347902519244727,26.78816672082149,27.214052200317383,5818400
2013-10-01,27.26271446960615,27.92587809426837,27.26271446960615,27.865036010742188,4159700
2013-10-02,27.585173994462178,27.968471061558986,27.45132370924679,27.956302642822266,4056800
2013-10-03,27.74336248064576,28.193584750140833,27.439158934494433,27.992809295654297,7020800
2013-10-04,28.096245511138594,28.522131027889596,27.986732026234357,28.47345733642578,4141400
2013-10-07,28.059728669695833,28.58295903268603,28.04147720336914,28.04147720336914,4703700
2013-10-08,28.163163510390966,28.18141497960117,27.007189162043723,27.08628273010254,7091500
2013-10-09,27.20796528549582,27.56692555454467,26.964601525809243,27.26272201538086,5113000
2013-10-10,27.686293398073552,28.04234886169434,27.324100096917906,28.042348861694336,3967500
2013-10-11,28.054634920095943,28.054634920095943,27.600357533158128,28.023941040039062,2985700
2013-10-14,27.75382643425106,28.515047227422173,27.667882642172145,28.441381454467773,3377300
2013-10-15,28.26949416747195,28.4720779892486,28.08532854699776,28.287912368774414,3533300
2013-10-16,28.429105433675982,29.018436342321692,28.361577494640834,28.8895206451416,4399900
2013-10-17,28.821997500861425,29.663022104680692,28.821997500861425,29.570938110351562,7242400
2013-10-18,29.699854725580572,30.049770140135234,29.3253832681606,29.669160842895508,9212900
2013-10-21,29.51569100044565,29.804216326534963,29.319244986585606,29.681438446044922,4713200
2013-10-22,29.70599007603596,30.270767305643986,29.53410247396927,30.080461502075195,6937500
2013-10-23,29.933130107421587,29.99452021458486,29.6384646184173,29.669160842895508,4130300
2013-10-24,29.85331086460516,30.068170272801332,29.306952076513248,29.4235897064209,5077900
2013-10-25,30.141843894240445,30.589983362891573,29.810346769548243,30.26462173461914,6956800
2013-10-28,30.16025815240815,30.67592314119959,30.062036361295124,30.33828353881836,5555000
2013-10-29,30.375129589542546,30.817128995076448,30.375129589542546,30.5654354095459,5022900
2013-10-30,30.430369059723695,30.430369059723695,29.908566206648278,29.95767593383789,4011600
2013-10-31,29.88400486355587,30.08044842100274,29.736671024574758,29.74281120300293,4563700
2013-11-01,29.859456962800927,30.28304040157421,29.773513175743325,30.05590057373047,3866900
2013-11-04,30.19709994781577,30.19709994781577,29.466575278742425,29.933128356933594,4095600
2013-11-05,29.828771889397178,29.933131563963155,29.484994297934108,29.570938110351562,4095400
2013-11-06,29.773518283832377,29.920852188203135,29.46657479637019,29.497268676757812,4308100
2013-11-07,29.57093175350103,29.68757176681631,28.963185015314227,29.000019073486328,4444900
2013-11-08,28.93248670699847,29.52795533460421,28.748321127926673,29.484983444213867,5190900
2013-11-11,29.607768508273594,29.877877934091636,29.58321246725569,29.816490173339844,2282900
2013-11-12,29.742819419193026,29.761235275980912,29.0245705611621,29.147348403930664,5351100
2013-11-13,29.073679881111968,29.423595177693038,29.030707991482178,29.374483108520508,3745100
2013-11-14,29.46043885384218,29.755104339762987,29.276270876072704,29.491132736206055,3411800
2013-11-15,29.48497988103598,29.926979090827835,29.46656402789202,29.73667335510254,6257100
2013-11-18,30.012924607927758,30.669783281934297,29.914702815790115,30.000646591186523,8585700
2013-11-19,29.914712167477376,30.080461932611,29.693712480632538,29.74896240234375,4050700
2013-11-20,29.724404018262668,29.798072135932966,29.3622129777846,29.43587875366211,3120300
2013-11-21,29.63846238864949,29.877877934091636,29.460436945752104,29.816490173339844,4459800
2013-11-22,29.86560134779094,30.166404644843777,29.816489267247597,30.04362678527832,5810100
2013-11-25,30.08045118546781,30.25233872858271,29.66300800208121,29.718257904052734,3343200
2013-11-26,29.699840691939826,30.190949608223637,29.656868808126994,29.83489418029785,4732300
2013-11-27,29.97610025574849,30.049766032481532,29.61390686927121,29.620044708251953,3414900
2013-11-29,29.73053318793851,30.037476539173234,29.509533600362804,29.74281120300293,4044300
2013-12-02,29.76738376175329,29.884021456941575,29.47885610201152,29.70599365234375,4321900
2013-12-03,30.160249916427528,30.853940102200408,30.062028152136314,30.675914764404297,9480100
2013-12-04,30.540870418023864,30.87236987504366,30.26462087050737,30.491758346557617,5309200
2013-12-05,30.338284998176352,30.7373123610255,30.111147534387563,30.547006607055664,5449100
2013-12-06,30.79869992950933,31.615170505458174,30.72503416849943,31.523086547851562,7285800
2013-12-09,31.584488689949872,31.805488399131885,31.167045315226783,31.43715476989746,5470800
2013-12-10,31.461705275051823,33.22970029547867,31.13634595036157,32.00806427001953,14906900
2013-12-11,32.33341979980469,32.68947530274951,31.934394745785607,32.33341979980469,10775500
2013-12-12,32.26588768917661,32.30271939459194,31.799332458384548,32.16152572631836,7766400
2013-12-13,32.106285762434204,32.29045137188134,31.823898338495738,32.14925765991211,6465300
2013-12-16,32.79384314379725,33.62872985701441,32.523733700847686,32.76314926147461,9846300
2013-12-17,32.799970741693635,33.10077395156328,32.5359992397635,32.92274856567383,7987300
2013-12-18,32.40094997263084,33.41386429872471,32.0571748058927,33.346336364746094,9635600
2013-12-19,32.66492545147196,32.66492545147196,31.934400792618018,32.30887222290039,8383400
2013-12-20,32.39482451805946,32.54215611961489,32.10015897315501,32.284324645996094,12471800
2013-12-23,32.37025698686077,32.49917267793602,32.06945370768516,32.278175354003906,4957700
2013-12-24,32.400947351510425,32.407087531444134,32.094003925014746,32.14311599731445,1747000
2013-12-26,32.284317159578585,32.57284479659214,32.13084541083402,32.52987289428711,2401500
2013-12-27,32.486903189174974,32.56670916537448,32.15540594533349,32.259765625,2354100
2013-12-30,32.37025718623161,32.55442279487238,32.2904512304966,32.542144775390625,2898800
2013-12-31,32.52987623106515,32.57284813777807,32.143126728855655,32.419376373291016,3019700
2014-01-02,31.995773855911708,32.12469184149547,31.62744277599439,31.90983009338379,4569100
2014-01-03,32.075602651061466,32.3334341224732,31.90371500345364,32.10629653930664,4794300
2014-01-06,32.35183125432081,32.35183125432081,30.71275246166448,30.933752059936523,11871100
2014-01-07,31.21001676606661,31.437154311953545,30.87851720712253,30.99515724182129,9719900
2014-01-08,31.081090144892997,31.375755535511566,30.841674661377432,30.915340423583984,6811100
2014-01-09,31.056537503770866,31.707258442777963,30.614538198649626,31.443286895751953,6960300
2014-01-10,31.47398275064557,31.609038622767812,31.160899109233597,31.246845245361328,5517700
2014-01-13,31.34584960008902,31.39535069309189,30.714724826354637,30.83228874206543,7055200
2014-01-14,30.90034134823334,31.48196724143253,30.708530562468866,31.3087158203125,6610800
2014-01-15,31.339652681540382,31.352025590318632,30.98077695809891,31.00552749633789,4728400
2014-01-16,30.999340752423237,31.321090689999753,30.94984203297991,31.246841430664062,4972300
2014-01-17,31.33347330950766,31.345848582356577,30.943660475963565,30.974599838256836,8606800
2014-01-21,31.098335616113033,31.506710018159353,30.88177432727825,30.937461853027344,5823000
2014-01-22,30.92510014635541,30.93747541976436,30.08360043728309,30.368227005004883,8181700
2014-01-23,30.1578379217167,30.355837482635284,29.941274279227592,30.23827362060547,7270500
2014-01-24,29.95984057985197,30.380590301201266,29.557654942910737,29.570030212402344,9197900
2014-01-27,29.57003104740258,29.594781587084697,28.722342765850463,28.976032257080078,10749800
2014-01-28,29.13073011451366,29.99079161630567,29.13073011451366,29.50816535949707,12298600
2014-01-29,29.174034071428768,29.6009702918613,29.06884544995488,29.45865821838379,7608500
2014-01-30,29.68141166933877,30.244473570584194,29.63809939696157,29.891786575317383,7669500
2014-01-31,30.900352117096983,31.277789725623997,30.362040661830747,30.461040496826172,12863500
2014-02-03,30.56621905556249,30.621906591879558,29.118345471660238,29.297780990600586,10314600
2014-02-04,29.192599501227185,29.681412137586207,29.050287409693897,29.669036865234375,9606100
2014-02-05,29.551473029060595,29.743286210462045,29.180224298981123,29.53291130065918,6987100
2014-02-06,29.63190000773094,29.811337849463598,29.359651198452447,29.65665054321289,4957800
2014-02-07,29.699963951929664,30.337274923089012,29.48958911285652,30.25065040588379,6979500
2014-02-10,30.164037518375796,31.055035930733936,30.145475789058533,30.65903663635254,7907500
2014-02-11,30.57239781384789,30.91889821484821,30.34346127122063,30.72708511352539,7217600
2014-02-12,30.708538376790006,31.51291225553084,30.68378783028302,31.28397560119629,6534500
2014-02-13,31.12309475520353,31.259220380294177,30.863221136766857,31.15403175354004,4946000
2014-02-14,31.28397007798182,31.500531420828768,31.042655832656003,31.389156341552734,4118700
2014-02-18,31.333474518063785,31.902725289360703,31.283975785100857,31.840848922729492,4984900
2014-02-19,31.66139563721952,32.08833409861796,31.33345931439304,31.673770904541016,5242800
2014-02-20,31.67377747914843,32.24302809239354,31.38915335269657,32.088340759277344,6078900
2014-02-21,32.063586807420045,32.1564001415495,31.56239905173505,31.580963134765625,5842700
2014-02-24,31.56239202389219,31.90270593303006,31.451019352213244,31.46339225769043,5693000
2014-02-25,31.51290378897785,31.636654127922828,31.246841386365645,31.382966995239258,5425000
2014-02-26,30.906533093931326,31.537657767048206,30.894157822653543,31.39534568786621,5710700
2014-02-27,31.30871898477554,31.50671860577532,31.228283261479273,31.500532150268555,5052900
2014-02-28,31.457219880696204,32.15021855419543,31.253031443847995,31.500532150268555,7095600
2014-03-03,31.147851445051835,31.469601484000716,30.80753967550622,30.9931640625,6817700
2014-03-04,31.38915882557058,32.00790826591774,31.265408465432785,31.921283721923828,6198000
2014-03-05,31.976956932595815,32.24920571459254,31.741831589760935,31.98933219909668,5251100
2014-03-06,32.1997184753418,32.65140524193685,32.15640620733553,32.1997184753418,6529000
2014-03-07,32.32966159757686,32.48434897364182,31.562411173744156,31.840848922729492,5860700
2014-03-10,32.11308520072712,32.11308520072712,31.469585450683553,31.964584350585938,3086000
2014-03-11,31.976970474436484,32.26159464346879,31.86559538910354,32.02028274536133,3629800
2014-03-12,31.840847728679176,32.01409918840749,31.5995358087219,31.95222282409668,3924800
2014-03-13,32.106911810347704,32.23684864142738,31.642849676198505,31.75422477722168,4839400
2014-03-14,31.710909678678977,31.816095953429524,31.432471950895376,31.686159133911133,5466700
2014-03-17,31.84701757395564,32.29251532989989,31.717078466478874,32.16257858276367,3875500
2014-03-18,32.2244722772569,32.92984626796807,32.15640946054937,32.855594635009766,4712300
2014-03-19,32.849410615594266,33.12165954227573,32.44722250176887,32.861785888671875,6408600
2014-03-20,32.70708429175564,33.28870771140965,32.49670946160999,33.21445846557617,6922700
2014-03-21,33.54858943574792,33.86415055557145,32.84940203178897,33.078338623046875,12930500
2014-03-24,33.121657820227995,33.17734536601097,31.77278380934439,31.778972625732422,10161400
2014-03-25,31.976979283562585,32.23685298070251,31.865604167547648,31.983165740966797,6127200
2014-03-26,32.174965719574864,32.385340589847274,31.84084050908195,31.865591049194336,5684900
2014-03-27,31.884146291745253,32.07595939810659,31.82227231438531,31.964584350585938,4778000
2014-03-28,32.069780691648795,32.2554050289111,31.488154778460988,31.543842315673828,4208300
2014-03-31,31.766600375454445,31.989350579777952,31.52528844088468,31.803726196289062,4813100
2014-04-01,31.939843677485708,32.410094547846775,31.89034495238235,32.23684310913086,4250800
2014-04-02,32.236854051811235,33.04741689855357,32.168793576733954,33.00410461425781,6007200
2014-04-03,33.01028264544917,33.30728446243757,32.92365809897,33.10309600830078,6841400
2014-04-04,33.27634420352076,33.68471874043524,32.2059079531289,32.29872131347656,7013200
2014-04-07,31.976965843514,32.3667785857264,30.720905447913538,31.321090698242188,9146600
2014-04-08,31.15403099482509,31.475780962440663,30.27540798968925,30.38059425354004,8246900
2014-04-09,30.621908032269797,31.407717672324665,30.4795935969442,31.327281951904297,6018200
2014-04-10,30.986968805437776,31.104530333066485,29.26065753995019,29.297780990600586,13177200
2014-04-11,29.079293529884218,29.4725926783387,28.40506233573442,29.004377365112305,11465800
2014-04-14,29.403914573744157,29.65363030787041,28.84829956585226,29.23535919189453,7290800
2014-04-15,29.60368820472502,30.021961730372087,29.19165888265833,29.878376007080078,9531100
2014-04-16,30.327849816310632,30.49016331467924,29.728532758841183,30.04067611694336,7151000
2014-04-17,29.915843346418313,30.452730752932748,29.790987803805784,30.309144973754883,6196800
2014-04-21,30.277914431008156,30.87098745801173,30.215486694045893,30.858501434326172,4445000
2014-04-22,30.895954022336053,31.476538541153314,30.80855187204826,31.2205810546875,6613200
2014-04-23,31.30175018310547,31.376663957214365,30.833534927359455,31.30175018310547,6578300
2014-04-24,31.295506370216003,31.295506370216003,30.59006142962046,30.789833068847656,6628800
2014-04-25,31.345446549166873,31.826147776646664,30.558846056041734,30.677459716796875,7289100
2014-04-28,30.933408925394925,31.788681132052172,30.902195063240214,31.75746726989746,7932200
2014-04-29,31.80117466055821,32.16950403645195,31.688802825101437,32.069618225097656,5601300
2014-04-30,32.07585808591276,32.56904287313989,31.838628423009478,32.51285934448242,7430600
2014-05-01,32.394247663868505,32.52534734457018,32.094590230208,32.21944808959961,4279800
2014-05-02,32.09459547863416,32.288125311412344,31.838637896684162,31.95100975036621,3341300
2014-05-05,31.832391881103703,32.069619201879654,31.407876574551622,32.063377380371094,2580300
2014-05-06,31.963489679710733,32.02591741697495,31.732504194074508,31.782445907592773,3353200
2014-05-07,32.700139188228036,33.00603834860342,32.00718054528503,32.95609664916992,7022600
2014-05-08,32.893673608925745,33.14338930409116,32.43794448949444,32.55656051635742,4092100
2014-05-09,32.50661143993016,32.68141097086165,31.888568880442378,32.62522506713867,5012500
2014-05-12,32.68766305544108,32.812520913989374,32.600263268896946,32.693904876708984,3626400
2014-05-13,32.743847906820484,32.77506177507507,32.41297423521843,32.58777618408203,4145200
2014-05-14,32.60650684616409,33.08720807951021,32.51286523330904,33.00605010986328,4878400
2014-05-15,33.06223834521025,33.130910294991835,32.72512279980928,32.893680572509766,6963800
2014-05-16,32.86870325355558,33.068474852901794,32.71887336331326,33.04350280761719,5826200
2014-05-19,32.98730702758779,33.84257908025709,32.90614909542564,33.7801513671875,6010500
2014-05-20,33.624091832593024,33.66779172379894,33.280734523918476,33.424320220947266,5021200
2014-05-21,33.39933821770212,33.61159578948443,33.149622586853035,33.25575256347656,4088000
2014-05-22,33.26824546657564,33.92374615635081,33.04974364900709,33.48050308227539,4486400
2014-05-23,33.67403838943684,33.948726181068025,33.61161064486564,33.68028259277344,3023500
2014-05-27,33.83636094856958,33.83636094856958,33.574159130901656,33.70526123046875,3816300
2014-05-28,33.68652367128337,34.09231114643903,33.599123878226024,33.75519561767578,4108300
2014-05-29,33.77391686797414,33.992418689407764,33.55541742800579,33.73021697998047,2768600
2014-05-30,33.69901291603919,33.97994255018375,33.64282698921028,33.91751480102539,4025600
2014-06-02,33.97993337519831,34.30456282239311,33.655303928003505,33.80513381958008,3635000
2014-06-03,33.74895455748238,34.004912120696986,33.63033850868593,33.942481994628906,3078000
2014-06-04,33.66155003660102,34.111037387123055,33.50547830449928,34.07358169555664,3388200
2014-06-05,34.054844741156096,34.535545866848246,33.93623110551719,34.5230598449707,4847300
2014-06-06,34.53554484388915,34.585488929919954,34.26710133513632,34.39820098876953,3449800
2014-06-09,33.97369947103846,34.26087331848492,33.536700449531786,33.61161422729492,6297500
2014-06-10,33.17460126336369,33.761432398825,32.643958418476345,33.6927604675293,8414700
2014-06-11,33.61785752854499,34.14850296316214,33.55542977457411,33.85508728027344,5386800
2014-06-12,33.84882704028559,33.86755487999379,33.374367794982405,33.49922561645508,3941600
2014-06-13,33.50548062970795,33.90502629204717,33.36189491198568,33.81138229370117,4413000
2014-06-16,33.82387011188364,33.905028089321235,33.36814088413801,33.71149826049805,4410400
2014-06-17,34.01739303904584,34.04860690666099,33.617847436589386,33.89877700805664,3385000
2014-06-18,33.88004384896172,34.092301449499175,33.7114861325233,34.06732940673828,3337300
2014-06-19,33.798890960489494,34.21716440422317,33.66154708620897,33.83010482788086,3952800
2014-06-20,34.72284767535276,34.72284767535276,33.18710198797404,33.27450180053711,13457700
2014-06-23,33.56166937366659,33.96121506959222,33.424327847737345,33.55542755126953,6235600
2014-06-24,33.54917987856007,33.68027955923107,33.355650077475076,33.455535888671875,5483500
2014-06-25,33.41183301615582,34.82896447341825,33.336919259803835,34.335777282714844,11085100
2014-06-26,34.37947777580826,35.29718023772281,34.3170500413301,35.27845001220703,10716400
2014-06-27,35.32215501827564,35.52192664182794,35.13486703741295,35.45325469970703,7490800
2014-06-30,35.278452548598956,35.51568224330967,35.02249500849141,35.2347526550293,6229700
2014-07-01,35.222262825099136,35.70920818599145,35.066191113081224,35.51567840576172,6869800
2014-07-02,35.87151823856219,36.277305603027344,35.534402801757146,36.277305603027344,6198500
2014-07-03,36.1462099940606,36.377195464475605,35.99013827971917,36.34598159790039,3828900
2014-07-07,36.152457411739746,36.302287328548225,35.82782790987615,35.83407211303711,4736300
2014-07-08,35.384585675939725,35.56562946892364,34.63544083509987,34.76654052734375,9297300
2014-07-09,34.68538164851984,34.73532336306082,34.22340828632145,34.34202194213867,11516300
2014-07-10,34.02362616541769,34.885142503939335,33.88628232525001,34.828956604003906,7553100
2014-07-11,34.81008545191616,35.60265229544535,34.269126025597146,34.5710563659668,13586800
2014-07-14,33.89800842194079,34.62767413065072,33.791075791992945,34.501869201660156,30823300
2014-07-15,34.294301240011826,34.401233895314675,33.58350526227701,33.61495590209961,16796400
2014-07-16,33.495448902753736,33.75963720711351,32.59594651490514,33.7470588684082,23291200
2014-07-17,33.47027020132975,34.596220498908515,33.262694126091496,33.66526794433594,18699000
2014-07-18,33.33817572714584,34.671702084363496,33.33817572714584,34.539608001708984,42456000
2014-07-21,34.05526778788017,34.25026556957676,33.91059294321356,33.96720504760742,22334900
2014-07-22,33.853978576865075,34.206231913949956,33.80994720967066,33.998653411865234,14724300
2014-07-23,34.269142150878906,34.47672070729383,34.01124304715532,34.269142150878906,15011300
2014-07-24,34.10558362648519,34.31945126529071,33.94832808029082,34.017520904541016,11712800
2014-07-25,34.21881641239154,34.27542851923178,33.3570540749868,33.45140838623047,11680900
2014-07-28,33.60236819964001,33.967202264626835,33.44511263360007,33.80365753173828,10466000
2014-07-29,33.684143655677104,33.75333649254142,33.489148278546374,33.60866165161133,16171500
2014-07-30,33.51431050576963,33.89801452852526,33.357054916084856,33.80995178222656,12680100
2014-07-31,33.419966844672565,33.589803211416466,32.8978770062157,32.923038482666016,15479900
2014-08-01,32.72803637994596,33.11174044751782,32.5519108667773,33.0110969543457,11593200
2014-08-04,33.074005394113065,33.58980367074548,32.94190884070779,33.52061080932617,10456300
2014-08-05,33.193512098619,33.45770035295571,32.99222512402055,33.206092834472656,12783800
2014-08-06,32.38207326425783,33.12431989739346,32.31288041547789,32.74061584472656,18126200
2014-08-07,32.45126961456395,33.1557741154191,32.34433454594834,32.97964859008789,17171700
2014-08-08,33.16205905197531,33.268991699675595,32.89157924957715,33.22496032714844,13117700
2014-08-11,33.338193834272985,33.74705943544891,33.193518941426404,33.5331916809082,10074600
2014-08-12,33.47656652239391,33.52688705705799,33.06770108042399,33.2375373840332,8524600
2014-08-13,33.31931668300902,33.74076053148301,33.180930989704734,33.715599060058594,9029400
2014-08-14,33.72816942435384,34.111873347232184,33.67155733082213,34.08671188354492,7959800
2014-08-15,34.181073465417555,34.33832904772081,33.70301755100874,33.90430450439453,10109300
2014-08-18,34.21252528274992,34.29429886023821,33.86656346964852,34.16220474243164,7370500
2014-08-19,34.2691318611985,34.79122148000252,34.080425666274316,34.77864074707031,9159300
2014-08-20,34.4829943508591,34.70944271062133,34.40122079882739,34.63396072387695,7612200
2014-08-21,34.4641237535465,34.67169981275668,34.39493093396676,34.5710563659668,8063200
2014-08-22,34.51445213365838,34.76606200767125,34.19365182384509,34.72203063964844,9314600
2014-08-25,34.83526256377942,35.174932849591784,34.709457598889976,35.14348220825195,7553500
2014-08-26,35.02396941491645,35.18751419242002,34.998807941598926,35.06800079345703,9309800
2014-08-27,35.13090436097823,35.13090436097823,34.84784616611089,35.03655242919922,11022600
2014-08-28,34.923312285043245,35.02395573948599,34.753476005759374,34.9736328125,7277900
2014-08-29,35.068003087365405,35.09945373130451,34.747202679938,34.772361755371094,7524400
2014-09-02,34.86670720700158,34.92960847886034,34.57106595030003,34.6402587890625,7354900
2014-09-03,34.696865885817544,34.929603437540074,34.489289799018906,34.917022705078125,7562100
2014-09-04,34.822677427703404,34.97364144687326,34.65284110648995,34.9359016418457,10019400
2014-09-05,34.90444950572279,35.18750762939453,34.51445394063201,35.18750762939453,9914300
2014-09-08,35.08685941295777,35.19379444039641,34.82896039323205,34.95476531982422,6568800
2014-09-09,34.929613324117476,35.967501250465524,34.86671204353337,35.82282638549805,17558900
2014-09-10,35.79137075233144,36.05555897336664,35.54605003340341,35.973785400390625,8740300
2014-09-11,35.854263394137696,36.40780357103816,35.75990910960463,36.38893127441406,9943900
2014-09-12,36.38894172383546,36.96764352939486,36.319751281442215,36.407814025878906,15556200
2014-09-15,36.32603818305832,36.577648065350246,36.14991270517178,36.43926239013672,8632700
2014-09-16,36.250548818491595,36.92360235751811,36.143613800392394,36.86069869995117,9112400
2014-09-17,37.04312568056101,37.753921605492174,36.95506293578774,37.50231170654297,14389400
2014-09-18,37.48973384718581,37.52118688661435,37.17522264914053,37.395381927490234,10980500
2014-09-19,37.64069151856417,37.69730361701915,37.11860189953161,37.150054931640625,13986900
2014-09-22,37.25699302883147,37.30102440080922,36.741194900352255,36.929901123046875,9045900
2014-09-23,35.72846937520512,36.65313300726266,35.60266442397834,36.20652770996094,24204400
2014-09-24,36.26943882567588,37.33248603290976,36.237988179219116,37.14377975463867,15763800
2014-09-25,36.7789405516694,37.4268328568031,36.46442935119206,36.483299255371094,10079400
2014-09-26,36.82297507052042,37.26329126867456,36.54620365477941,37.23183822631836,15866000
2014-09-29,36.57135371299949,37.00538060691779,36.44554878143578,36.81038284301758,7640400
2014-09-30,36.64684380972385,36.99280804785171,36.3134627070152,36.332332611083984,8599000
2014-10-01,36.43926710952501,36.44555627760849,35.829114625638205,35.99895095825195,8431900
2014-10-02,36.193953083005745,36.294596581065875,35.31332067533187,35.64670181274414,8371500
2014-10-03,36.118461592139,36.97393235801643,36.068141052720804,36.917320251464844,11675600
2014-10-06,36.85442148045694,37.10603139322661,36.269430472867946,36.36378479003906,7359900
2014-10-07,36.23167868266125,36.23167868266125,35.54604437122355,35.63410949707031,8923500
2014-10-08,35.564934011251054,36.76636693369121,35.33848551914204,36.697174072265625,10917200
2014-10-09,36.8103821100775,36.82925200960101,35.67185098141329,35.67814254760742,11911600
2014-10-10,35.48168589265236,35.91260964975137,34.822622047205044,34.835296630859375,12108700
2014-10-13,34.7782835152745,34.9493868732665,33.954454412574286,33.979801177978516,16908200
2014-10-14,33.96077953947517,34.75292311669988,33.59956226165513,34.30298614501953,14293600
2014-10-15,33.16230252884651,35.31059569526126,32.99119921239349,34.61984634399414,122740200
2014-10-16,35.3612812345671,35.424654157637995,33.48548622540551,33.52350997924805,61236700
2014-10-17,34.08118838273223,34.157235915375196,33.52352098126754,33.82136535644531,31891900
2014-10-20,33.30805521831824,34.59449566099863,33.11160273373785,34.48042678833008,17954600
2014-10-21,35.044446363733236,35.77321973349607,34.86700690011017,35.67182540893555,17522100
2014-10-22,36.09640147522108,36.406922851516036,35.652800545127114,36.058380126953125,16048100
2014-10-23,36.81882797353107,37.83277307811656,36.67941236494099,37.71870422363281,14729300
2014-10-24,37.60463926329249,38.28271395881375,37.60463926329249,38.206668853759766,10391600
2014-10-27,38.24469767289801,38.64393878297032,38.15597796342212,38.33341979980469,10010900
2014-10-28,38.5045108773411,38.738987098110925,38.30172233108569,38.61224365234375,9412500
2014-10-29,38.65025746373318,38.65025746373318,37.617301910117305,38.01020431518555,16547900
2014-10-30,38.022895665723276,38.929108205817464,37.96586122552747,38.77067947387695,11635300
2014-10-31,39.9620497811143,40.55140464445922,39.52478509173791,40.21553421020508,15009900
2014-11-03,40.34228912936736,40.49438176410579,39.88601364258248,40.08246612548828,8250800
2014-11-04,40.05712276792516,40.31060972349489,39.4931168300848,39.708580017089844,9741700
2014-11-05,40.234563720284676,40.348630188612425,39.41707084482593,39.63253402709961,6465000
2014-11-06,39.76561025424219,40.17118740630136,39.55648317540702,39.74026107788086,5152400
2014-11-07,39.48678261674401,39.49945720686668,38.8530676151958,38.973472595214844,7002600
2014-11-10,39.283973796627194,40.595760564045214,39.20792629502035,40.424659729003906,9513000
2014-11-11,40.36130178643917,40.68449532718054,40.24089682369837,40.46269607543945,5041200
2014-11-12,40.27891768288947,40.57042352312671,40.27891768288947,40.40565872192383,5366700
2014-11-13,40.7161790492849,41.058385647936866,40.177522394593325,40.32327651977539,4510200
2014-11-14,40.54507992822346,40.55775451660156,40.006423218022064,40.55775451660156,4684900
2014-11-17,40.60845025017069,41.45129219220768,40.57676257255455,41.21681594848633,7117100
2014-11-18,41.05203693422675,41.977259803463106,41.05203693422675,41.85685729980469,6432200
2014-11-19,41.74913741448114,41.9202431513273,41.33088807915053,41.50832748413086,5710900
2014-11-20,41.21682380294065,41.62240101243961,41.147114766789734,41.31188201904297,4975500
2014-11-21,42.08499988444604,42.68702697753906,41.66674581861386,42.68702697753906,9165900
2014-11-24,42.712376164798215,43.130625395931645,42.712376164798215,42.95318603515625,7730400
2014-11-25,42.864482794016276,43.22570015551623,42.5539637935701,43.13064193725586,7550800
2014-11-26,43.30808654805667,43.63762109947442,43.01657818941014,43.536224365234375,4046000
2014-11-28,43.72632445523144,44.03050970921519,43.656615435253094,43.853065490722656,2953700
2014-12-01,43.77702890681072,44.04318801936681,43.618600172928105,43.79603958129883,4885100
2014-12-02,43.650289574131996,44.03685612964854,43.504537824593484,43.897438049316406,6491500
2014-12-03,43.834065120917046,44.03052005741871,43.35244520496999,43.40947723388672,5817700
2014-12-04,43.31441431730304,44.27132521136053,43.27639296881771,44.087547302246094,7665300
2014-12-05,44.055858336713506,44.4677739944457,43.94178945972399,44.176265716552734,4360100
2014-12-08,44.23964113076844,44.84167326165285,43.9481328206518,43.99249267578125,5452100
2014-12-09,43.22569316174892,43.846735897020544,42.84546518508883,43.81504821777344,6833800
2014-12-10,44.0051721044222,44.0051721044222,42.794774107358165,42.82646179199219,8575700
2014-12-11,42.129368793110125,43.06726414012078,41.977273735599475,42.477909088134766,9518000
2014-12-12,42.16103833551675,42.56661535786402,41.19779411615684,41.36255645751953,9215500
2014-12-15,41.666747026053535,42.12302244387082,41.07105358225206,41.58436584472656,7226000
2014-12-16,41.26117197532114,42.42087124668461,41.064721929903186,41.349891662597656,8545100
2014-12-17,41.50833036023418,42.29413556596442,41.24850490289461,42.186405181884766,5934900
2014-12-18,43.0038831118037,43.09894129081151,42.585629058113284,43.04190444946289,7184700
2014-12-19,42.89617182091149,43.485526990736645,42.357510178864835,42.908843994140625,12631000
2014-12-22,43.11795500477628,43.25103453084181,42.35116068705007,42.43988037109375,12876600
2014-12-23,42.60465046322358,42.66168247761221,40.5704215892069,40.77954864501953,12123000
2014-12-24,41.03302529119548,42.42719564513794,41.03302529119548,41.958248138427734,4705500
2014-12-26,42.14837744951823,42.6109865981066,42.14837744951823,42.446224212646484,4158200
2014-12-29,42.19274006189293,42.6933754232749,42.091343355094054,42.5476188659668,3872800
2014-12-30,42.31314269916087,42.560295963802425,41.837856513450596,42.01530075073242,5568800
2014-12-31,42.28145295135933,42.52226283892048,41.413261919988855,41.470298767089844,3917300
2015-01-02,41.470300532812935,42.07866619691805,41.470300532812935,41.755470275878906,5086100
2015-01-05,41.508326041253014,41.88855401511672,40.48170857787661,40.969669342041016,8007400
2015-01-06,41.58436893251757,41.66675011996164,40.367635200467895,40.766876220703125,5483700
2015-01-07,40.91897175510138,42.49058686729809,40.86193973364229,42.4145393371582,8283300
2015-01-08,43.19400432357604,43.27638550938149,42.72505187707012,42.858131408691406,7949000
2015-01-09,42.262431708269915,42.58562269983845,41.26116139728802,41.68574905395508,8779900
2015-01-12,42.040638996219265,42.41453325555321,41.38791350274144,41.67308807373047,6159800
2015-01-13,41.960404849647375,42.18386920445712,40.16629661682202,40.47276306152344,13908400
2015-01-14,39.981137331447854,40.90692271347647,39.49589942369987,40.67068862915039,9448300
2015-01-15,40.86222713298536,40.932459475562744,40.1407527532066,40.15352249145508,6149100
2015-01-16,40.19182972958916,41.25807968290377,39.99390244983944,41.207000732421875,8106000
2015-01-20,41.539004756192,41.68585552311679,40.064135356038705,40.51106643676758,9065300
2015-01-21,40.28761026419492,40.51107708106454,39.764063054675,40.032222747802734,7979500
2015-01-22,40.35144412714365,40.511062179517175,39.508661005457675,40.21097946166992,8941700
2015-01-23,40.64515353594918,40.64515353594918,39.808753801777925,39.859832763671875,6881100
2015-01-26,39.75127251383566,40.24928241604017,39.380959956378774,40.115203857421875,8181100
2015-01-27,39.795983707557596,40.54299520605593,39.71298161808708,40.28760528564453,6532300
2015-01-28,40.50468451890191,40.58130295359495,39.38735791987144,39.4895133972168,6910100
2015-01-29,39.66190074280204,40.46637724831017,39.32351118485423,40.30037307739258,8485600
2015-01-30,39.64274210315118,40.01944082810499,38.38495099116369,38.53179931640625,17582500
2015-02-02,39.259665649790286,39.259665649790286,37.44640408868353,38.755271911621094,11491100
2015-02-03,39.329898467504684,39.432053953047074,38.29557387194059,39.36182403564453,10721800
2015-02-04,37.63795271994711,37.63795271994711,36.16946652113399,36.33546829223633,31250600
2015-02-05,36.74407978900549,37.19739453020159,35.850220044678046,37.02500915527344,18964700
2015-02-06,36.846239733069154,36.9228581707634,36.19499762614088,36.329078674316406,13890900
2015-02-09,35.54374842396063,35.977909741912086,35.2308983903528,35.42243957519531,22522000
2015-02-10,35.70976372853944,36.39931269655269,35.49906665447099,36.322696685791016,18917000
2015-02-11,36.62276589252769,36.92284860682087,35.92044500905529,36.19498825073242,14681600
2015-02-12,36.64831726847213,36.76324249699376,35.8566104092763,36.42485046386719,11940900
2015-02-13,36.61638901899929,37.09524329092472,36.32907840430706,37.06332015991211,11303200
2015-02-17,37.63794867180846,37.66987180486629,36.967553135278315,37.4911003112793,12789700
2015-02-18,37.76563462897845,37.97632920535288,37.229317840600324,37.823097229003906,10781700
2015-02-19,37.61879713145495,37.72095506581067,37.44641170617769,37.66987609863281,8665500
2015-02-20,38.05934526054588,39.16390236848734,37.81034138082684,39.138362884521484,15534000
2015-02-23,39.29160621751879,39.52145675391082,38.46159228599852,38.67228698730469,11582700
2015-02-24,38.85104556701862,39.13835864153889,38.64035093608974,38.86381530761719,7900700
2015-02-25,39.010655705588704,39.010655705588704,38.44241576066522,38.70418930053711,9983900
2015-02-26,38.53180876616794,38.82550792425987,38.480732240138224,38.640350341796875,7328200
2015-02-27,38.64672831065129,38.94042742555054,38.544572838036345,38.6275749206543,8649100
2015-03-02,38.627578816782595,38.78719691106682,38.34665184765074,38.6020393371582,6150900
2015-03-03,38.531811835588535,38.595660542685515,37.9508019966913,38.06572723388672,7421000
2015-03-04,37.874175185906644,38.5764937146899,37.689017641482145,38.4807243347168,8536000
2015-03-05,36.52699595459292,37.976328219311696,36.16945306200987,36.303531646728516,47051800
2015-03-06,36.36099672918635,36.64830974148082,35.39690222521804,35.52459716796875,22853000
2015-03-09,35.70976205924833,35.77360832596865,35.281984278369485,35.460758209228516,14779900
2015-03-10,35.25644577802952,35.94599468535206,34.97551637066428,35.65229797363281,17907700
2015-03-11,35.87575580263451,36.316303225594325,35.53736628054061,36.150299072265625,14629000
2015-03-12,36.252446736957765,37.6123930548796,36.169447113731216,37.0313835144043,18227800
2015-03-13,37.10799948798953,37.58685358515856,36.61637565595999,37.0313835144043,10114500
2015-03-16,37.32508367142719,38.11679025928747,37.242084040279906,37.74647521972656,12098700
2015-03-17,37.49110351429911,38.42327271846881,37.47833377286923,38.13595962524414,10983600
2015-03-18,38.15509607987697,38.57648761766152,37.829476342507206,38.23809814453125,11889200
2015-03-19,38.36580798754392,39.25328426563739,38.301961719488745,39.0681266784668,14110500
2015-03-20,39.26604301210004,39.412891335973455,38.51264556921674,38.563724517822266,13313100
2015-03-23,38.34026761331697,39.068125768744956,38.06572428303042,38.614810943603516,7926400
2015-03-24,38.72335135119438,38.83189048820199,37.95718399759295,38.07210922241211,7970000
2015-03-25,38.35941866180348,38.36580231343329,37.16547365400249,37.17185974121094,11619200
2015-03-26,37.0186262115702,37.088858559100366,36.533388301801615,36.565311431884766,10853900
2015-03-27,36.79516406745982,37.06332129890096,36.59085310000595,36.80793380737305,6830100
2015-03-30,36.98670024469803,37.248473788228445,36.897314513089384,37.184627532958984,5781900
2015-03-31,37.0377828981457,37.54856276724046,36.84624166502463,37.37617492675781,12313600
2015-04-01,37.337864415179325,37.34425050289066,35.96515026228219,36.45677185058594,14903300
2015-04-02,36.673854397146194,36.9100909427436,36.329081146376744,36.39931106567383,8787000
2015-04-06,36.27161698941141,36.96116589720387,36.18861489758068,36.78239440917969,10280100
2015-04-07,37.191009985208744,37.51024612242083,36.89731332351244,37.2995491027832,10171500
2015-04-08,37.350629989357635,37.6570964046932,36.99947070734264,37.54855728149414,11075800
2015-04-09,37.79756497491487,38.58288570156421,37.701793144717634,38.51265335083008,12698000
2015-04-10,38.62758411899689,39.795989898616455,38.51265888049074,39.58529281616211,17894700
2015-04-13,39.7912849884553,40.016602715681486,39.30845918230288,39.39858627319336,11400900
2015-04-14,39.52733955485834,39.79128422559695,38.95438421302081,39.73334503173828,13071400
2015-04-15,39.97798210116903,40.364244280757276,39.89429404967076,39.932918548583984,11534200
2015-04-16,39.78486443083465,40.49944734905737,39.68830069818143,40.29344177246094,9815600
2015-04-17,39.990858024056415,40.4221837591561,39.829916062080905,40.10029983520508,9905600
2015-04-20,40.49943578585822,41.2011428482232,40.428620928663115,40.90501022338867,12779200
2015-04-21,41.13033128543409,41.35564907112074,40.73119586974073,40.950077056884766,8457300
2015-04-22,40.94363110395295,41.671091861461726,40.91788225834126,41.53589630126953,13874300
2015-04-23,42.012290324215826,42.0444757690588,40.38355603030609,41.362083435058594,18405300
2015-04-24,41.400700797386094,42.72686564992338,41.29126146297784,42.53373336791992,14859500
2015-04-27,42.50155600730052,42.913571995607555,41.754787772530335,41.8577880859375,18141700
2015-04-28,41.58739467002345,42.804115295410156,41.329886593889334,42.804115295410156,13084900
2015-04-29,42.295548021978675,42.604558767441716,42.17323546385635,42.250484466552734,9864300
2015-04-30,42.09597773056058,42.43717389233998,41.40714635350818,41.62602996826172,10298600
2015-05-01,41.90284551977322,42.16679268650412,41.12388949393705,41.40714645385742,9870800
2015-05-04,41.40714016658504,42.1281617918139,41.20757374213085,41.63889694213867,8493500
2015-05-05,41.32989019640677,41.780530596811026,41.0595089030993,41.11101150512695,7635900
2015-05-06,41.271951715023945,41.54233299694692,40.81487719228037,41.16250991821289,8476300
2015-05-07,40.93719890280995,41.72259403334513,40.93719890280995,41.65177917480469,8638200
2015-05-08,41.909281625369616,42.35992201969908,41.78053003359457,41.99940872192383,7541100
2015-05-11,41.96722918767449,42.359927982896274,41.896414328761765,41.973663330078125,7978700
2015-05-12,41.68395927979737,42.018716328372065,41.580954088508015,41.72258377075195,5927000
2015-05-13,41.83203465739786,42.050913356309344,41.606711993560175,42.03804016113281,8519200
2015-05-14,42.398549312643155,42.6624915666661,41.80628409290311,42.469364166259766,5868900
2015-05-15,42.44362189293965,42.82344263262927,42.430748694797536,42.48224639892578,6786400
2015-05-18,42.35348444986295,42.43073835456845,41.93503439460232,42.237606048583984,7858100
2015-05-19,42.301979377098455,42.56592651909719,42.102412941041656,42.314857482910156,7674600
2015-05-20,42.4371703710989,42.61742456149296,42.09597423763038,42.4178581237793,9956000
2015-05-21,42.13459495059133,42.3663517207425,41.761213408954774,42.26335144042969,10553400
2015-05-22,42.153926849365234,42.40499595290395,42.04448256683945,42.153926849365234,14041500
2015-05-26,42.308420996750776,43.13244300259272,42.26979650008899,42.55305099487305,21034300
2015-05-27,42.971499446138544,43.769770120538325,42.85562104892257,43.377071380615234,40778800
2015-05-28,43.40281865195237,43.47363349431901,42.89424156202739,43.43500900268555,12891500
2015-05-29,43.27408050483481,43.4672079345087,42.73975195077404,42.86850357055664,9451000
2015-06-01,43.00368760165262,43.299820176832014,42.65605242777469,43.08737564086914,12426700
2015-06-02,42.939307441210445,43.28050847824006,42.7011165144404,42.88780975341797,11133200
2015-06-03,43.06806683237549,43.32557493486696,42.887812634099035,43.13888168334961,20804000
2015-06-04,42.84274955274113,43.69252286215881,42.82343239280737,43.40282440185547,10539000
2015-06-05,43.119557134210766,43.62169508946402,42.88780039923894,43.38993835449219,8908900
2015-06-08,43.68608146145855,43.90496014669425,43.47363691762979,43.64101791381836,10276700
2015-06-09,43.46720413202033,43.827717476681116,43.46076998968568,43.56377029418945,8132800
2015-06-10,43.557324494766576,44.0594625097898,43.48007060339465,43.93070602416992,7349300
2015-06-11,44.20753192146137,44.20753192146137,43.55089095218094,43.80195999145508,7552200
2015-06-12,43.70539732096517,43.731148623396194,42.868497182412426,43.164634704589844,8249900
2015-06-15,42.91357050693179,43.164639594629,42.5530571436143,43.07451248168945,7028400
2015-06-16,42.95218955607022,43.38995186829621,42.88781375665201,42.984375,5200700
2015-06-17,43.11312445848709,43.769765363641596,43.05518281039701,43.628135681152344,7377100
2015-06-18,43.641030494002045,44.46505269499283,43.641030494002045,44.4071159362793,9079000
2015-06-19,44.09809404600893,44.90280379137406,44.09809404600893,44.72898864746094,9979500
2015-06-22,44.96719018798078,45.45001614900755,44.88994117761469,45.14101028442383,10124900
2015-06-23,45.0701954955033,45.37920136062377,44.78693602617648,45.076629638671875,8720000
2015-06-24,45.39850254374422,45.546571297032315,44.43928990862613,44.561607360839844,9308200
2015-06-25,44.85130599975181,45.308380594759065,44.60667597908229,44.947872161865234,6191200
2015-06-26,45.03154801305504,45.44999799444436,44.85773289760042,45.35987091064453,9669500
2015-06-29,44.59378996085481,45.07661577421492,43.18394192570281,43.24831771850586,12057200
2015-06-30,43.77621109678872,43.91784080089242,42.91356458860602,43.2547607421875,11459600
2015-07-01,43.711827829694606,44.16246325525071,43.57019814978904,44.10452651977539,7694900
2015-07-02,44.21399068975127,44.35562044922535,43.64103750755923,43.91141891479492,6245700
2015-07-06,43.473645259458074,44.41998485304637,43.44789395421412,43.9178466796875,17029100
2015-07-07,44.046599264834555,44.28479515991986,43.33845554548069,44.13672637939453,7821600
2015-07-08,43.64102295187869,44.059473034878174,43.50583229335126,43.557334899902344,5027200
2015-07-09,44.08523144700548,44.368486005594136,43.6474690438488,43.75690841674805,6516800
2015-07-10,44.381360917486425,44.741869372385075,44.11741371903611,44.56805419921875,6891400
2015-07-13,45.02202946735652,45.20362142392282,44.85989308499236,45.11931228637695,5507000
2015-07-14,45.2101105347049,45.73543085657852,45.00906299384167,45.26848220825195,6628300
2015-07-15,45.27496079962006,45.42412844513114,44.95068804225734,45.23604965209961,16761400
2015-07-16,45.48899121051683,45.59276088891261,45.287943643638265,45.39170837402344,6843800
2015-07-17,45.39170837402344,45.48250436861444,45.20362954293905,45.39170837402344,6141200
2015-07-20,45.39820319145749,46.118089380762946,45.30740718091549,45.91704177856445,9633000
2015-07-21,45.92351441397555,46.435866054734376,45.54087486784518,45.748409271240234,5028500
2015-07-22,45.5668261137217,45.81975856223075,45.41765841300567,45.76138687133789,5701700
2015-07-23,45.560315143126346,46.00132622072393,45.48897475204373,45.73542022705078,5636600
2015-07-24,43.796282568147646,44.76261410446026,43.6795441649145,44.152984619140625,13495200
2015-07-27,44.39942787499483,46.02079175422197,44.39942787499483,44.97014617919922,12841500
2015-07-28,45.07390658292577,46.33208627809978,44.80151869469497,46.195892333984375,10098300
2015-07-29,46.23482574402874,46.37750659649128,45.87812361287239,45.897579193115234,6793300
2015-07-30,45.95594068604487,45.9689094206591,44.924750629853165,45.50196075439453,6820400
2015-07-31,45.64463321251739,45.64463321251739,45.223082570954055,45.4046745300293,6181300
2015-08-03,45.521421535832076,45.91054794288873,44.93124260918775,45.22309112548828,9872300
2015-08-04,45.42412865808933,45.65111859970549,45.18416503523246,45.36575698852539,5410900
2015-08-05,45.46304608842678,45.81326131017854,45.430621776863475,45.59275817871094,10090200
2015-08-06,45.6381560264017,45.90405715161027,44.61993962399762,44.905296325683594,6172200
2015-08-07,44.80151170973741,44.94419247123468,43.95191397936952,44.50318145751953,6214500
2015-08-10,44.69776634644343,45.02852602327244,44.425378352824616,44.88584518432617,8189400
2015-08-11,44.42536191276578,44.93771339573978,44.06217805567392,44.26322555541992,7473200
2015-08-12,43.99084087480029,44.69775306940248,43.60819647055881,44.587501525878906,8337600
2015-08-13,44.54210900083235,44.80801010592767,44.23729179771558,44.45131301879883,7184900
2015-08-14,44.464280001634954,45.03500323537982,44.36700213043728,44.52265167236328,5864800
2015-08-17,44.56155874905736,45.28144461819935,44.295657678730734,44.989601135253906,17669900
2015-08-18,45.0220394317458,45.229573849183566,44.53563017700004,44.65885543823242,6376500
2015-08-19,44.58750761104168,44.80152883509707,44.23729241204466,44.48373794555664,6270300
2015-08-20,44.101092638233865,44.37996739254307,43.763851165771484,43.763851165771484,9600900
2015-08-21,43.2839230025127,43.55631585863863,42.69374920159318,42.7391471862793,16277100
2015-08-24,39.67153330795181,42.05818132250367,34.93715090563069,41.15021896362305,24292600
2015-08-25,42.226800851920494,42.233287692816496,39.3342883135343,39.373199462890625,15267000
2015-08-26,40.51464479052358,41.0010539949278,39.48345717822644,40.94916915893555,15289600
2015-08-27,41.52637673087623,41.896047549477096,40.85837551024753,41.83768081665039,12592100
2015-08-28,41.44854427205686,42.01277818429224,41.14372708459409,41.49394226074219,7316400
2015-08-31,41.59771056941821,41.70796212377447,40.37195989378504,40.47572708129883,15581100
2015-09-01,39.56127223495609,39.969856558956415,39.01649396095717,39.23699951171875,12703200
2015-09-02,39.924463100585086,39.9504030411406,39.094323152687934,39.54830551147461,12044500
2015-09-03,39.85312734469374,40.39141890256276,39.78827130073023,39.93743896484375,11777400
2015-09-04,39.33429354133076,39.43157390165571,38.23824984069746,38.763572692871094,9281400
2015-09-08,39.05541588830991,39.52236702680301,38.854365866483185,39.282405853271484,9263200
2015-09-09,39.89851827986994,39.89851827986994,38.33552376993864,38.432804107666016,8436900
2015-09-10,38.49766950959924,38.9970499482857,38.19285226772438,38.640350341796875,9306600
2015-09-11,38.666284196976356,38.75708017625395,38.24473108261539,38.49117660522461,9365400
2015-09-14,38.5430653810275,38.66628815494548,37.31731458729955,38.225276947021484,9095600
2015-09-15,38.25120959297974,38.54953990036033,37.85559648040768,38.393890380859375,10474700
2015-09-16,38.588463447462075,38.679259436203516,38.02422946456517,38.594947814941406,8044200
2015-09-17,38.62737438811884,39.50939427027314,38.51712035659644,38.821937561035156,10281700
2015-09-18,38.53656901337441,40.09956590514984,38.24472554339588,39.70395278930664,28957000
2015-09-21,39.716935063660586,40.04120787534493,38.45227060329061,38.51712417602539,11038100
2015-09-22,37.72588995420788,37.78425914725017,36.90872372562056,37.447017669677734,14192000
2015-09-23,37.5507965761642,37.87506942233486,37.064387306908216,37.24597930908203,9827000
2015-09-24,36.9217054458299,37.278405071990534,36.266672929166276,36.688228607177734,8625500
2015-09-25,37.511865757563115,37.537808167132326,35.72188155536182,36.14992141723633,8673500
2015-09-28,35.92293743912596,35.94887985475749,33.94487401631278,34.048641204833984,15123000
2015-09-29,34.4377647439104,35.14467943137395,33.64654092350508,34.236717224121094,12842800
2015-09-30,34.723130997024704,35.34573416096116,34.60639259453599,35.2873649597168,11895500
2015-10-01,35.46247223379586,35.81917180519331,34.97606305261615,35.75431823730469,9255800
2015-10-02,34.93715209636077,36.2212721358897,34.83987173709651,36.20181655883789,6942600
2015-10-05,36.57148463524144,36.93467104844764,35.95536584323298,36.75956344604492,9332800
2015-10-06,36.487170956218016,36.75307452839824,34.99551671047519,35.72188949584961,9008300
2015-10-07,35.572723171173195,36.67525112401098,34.963091232077,36.078590393066406,11056100
2015-10-08,35.754306245610614,36.422307172040576,35.54028509015003,36.344482421875,6737300
2015-10-09,36.43527902733755,36.6428133474915,35.97481240912124,36.08506393432617,7178500
2015-10-12,36.18882812638621,36.49364521648969,36.007236229645784,36.16937255859375,6515000
2015-10-13,36.11047870603975,36.23484120997686,35.15486392263445,35.21377182006836,9467900
2015-10-14,35.40358532133706,35.75048598597209,35.063228868727776,35.30540466308594,8727400
2015-10-15,35.55412646016272,36.78464553410482,35.246496067467746,36.7453727722168,7781600
2015-10-16,36.843543413870776,37.288624606937134,36.51627797760652,37.00062942504883,7342800
2015-10-19,36.84354690444243,37.11190448772993,36.4508268456166,36.75845718383789,6463000
2015-10-20,36.751916351697844,36.90245818086061,35.75702894011823,35.887935638427734,6494600
2015-10-21,36.1824740500894,36.398470485550426,34.735961092592724,35.23340606689453,11638800
2015-10-22,35.266130877257815,35.6326666382231,29.74843436344718,31.59421157836914,46517700
2015-10-23,32.34037130568938,33.85888277687755,31.836382218732677,32.9490852355957,26214800
2015-10-26,32.837823830536166,34.34979155851948,32.30110853249977,33.95052719116211,13890400
2015-10-27,34.04215250033848,35.01086047195338,34.04215250033848,34.41523742675781,11710800
2015-10-28,34.572324511649235,35.239946378964234,34.087973007825305,34.86031723022461,7869000
2015-10-29,34.82104558542379,36.11701651269037,34.70322981959617,35.41012191772461,9304400
2015-10-30,37.877701900548956,39.74966064521376,37.740251012906704,38.97731399536133,27465600
2015-11-02,40.319106017846195,42.020885510070805,40.214381164429874,41.48417282104492,17008700
2015-11-03,41.314002731241004,41.70672289313047,40.5285649043001,40.86237716674805,8754700
2015-11-04,40.862379638121965,41.98817400805372,40.77728989004061,41.75908660888672,10342600
2015-11-05,41.693617636370604,42.007792159760534,40.37800916678581,41.084903717041016,10237200
2015-11-06,40.74455077640068,42.086341193013084,40.66600776317509,41.975067138671875,7261100
2015-11-09,41.641272157320124,41.97508195397665,41.3074623606636,41.38600540161133,8239400
2015-11-10,41.451455252106335,41.64126737117695,40.76419560808132,40.777286529541016,6897600
2015-11-11,40.7118304358277,40.7576474080349,39.64494416120783,39.83475875854492,8212500
2015-11-12,39.788939683345056,40.40419791820713,39.370040247112364,39.422401428222656,7765500
2015-11-13,39.278414995258444,39.906766825368685,38.54534077310786,39.18023681640625,7834400
2015-11-16,39.10167926541275,39.802027168084244,38.983863497034605,39.27840042114258,6965100
2015-11-17,39.33731372104925,40.40419999409473,39.09513794019176,39.52058410644531,8405400
2015-11-18,39.44203953732935,39.965666368997226,39.17368190967657,39.91984939575195,5470200
2015-11-19,40.070392117631634,40.404201858168825,39.36349737742888,39.63185501098633,5571200
2015-11-20,39.88711862831825,40.16202294934227,39.64494285508201,39.998390197753906,7490200
2015-11-23,40.12930679615278,40.27330195521688,39.82167634830258,40.02458190917969,6405000
2015-11-24,39.63839975443993,40.351838671231874,39.618762125849415,40.01148223876953,5213500
2015-11-25,39.99184996903619,40.01148760025812,39.409317678492364,39.4616813659668,4879800
2015-11-27,39.38313875830984,39.56640918123715,39.01660290613169,39.27186965942383,2404100
2015-11-30,39.24568135905848,39.40931412239362,37.93661925237737,38.06098175048828,12660200
2015-12-01,38.11334434896744,38.682785687363925,37.41299629568357,38.63042449951172,11290500
2015-12-02,38.72859751031037,38.872595127211774,37.550442226750285,37.7795295715332,7663000
2015-12-03,37.772985169531594,37.79916700999169,36.3461073233468,36.73228073120117,9701500
2015-12-04,36.98101264133827,37.622452914965656,36.78465378154839,37.42609405517578,6748100
2015-12-07,37.89734582167161,37.95625371142532,36.496647387176296,36.83045959472656,7890900
2015-12-08,36.36575381794337,37.22318807893006,36.33302526097028,37.092281341552734,6896200
2015-12-09,36.837006939611925,37.596262862779916,36.4704711471543,36.67337417602539,6207900
2015-12-10,36.653744202726884,37.07919044667238,36.42465930019512,36.50974655151367,6736900
2015-12-11,36.5097437631271,36.5097437631271,35.246498547157714,35.3708610534668,9388600
2015-12-14,35.15486619357751,36.31338658672422,34.84723826207302,36.28720474243164,9419500
2015-12-15,36.75192955856709,37.30828010526103,36.59484096477811,36.90901565551758,6990000
2015-12-16,37.092275096798794,37.75989709786961,36.78464718711758,37.72062683105469,6282500
2015-12-17,37.74026096668957,37.916984653198284,36.88282437588903,36.902462005615234,7848900
2015-12-18,36.5882835138099,36.71918771496264,36.234836178287296,36.483558654785156,13807000
2015-12-21,36.65374597496839,36.82392298267189,36.457387120898716,36.78465270996094,4572100
2015-12-22,37.0071819102317,37.95625232295146,36.9286363955416,37.69443893432617,8390800
2015-12-23,37.88426541851894,38.362072880563254,37.707541700200366,38.342437744140625,6634400
2015-12-24,38.2115243111514,38.440609185390095,37.96280180709377,38.263885498046875,2152900
2015-12-28,38.13952261641116,38.59769482715254,37.80571039989541,38.453697204589844,5585800
2015-12-29,38.63041294077629,39.07549414011638,38.63041294077629,38.911861419677734,5073900
2015-12-30,38.87915353119359,39.350414288282415,38.820245624452696,39.14096450805664,5220300
2015-12-31,38.94459867151433,39.22604723140844,38.748239849849064,38.77442169189453,6104800
2016-01-04,38.00207811108814,38.17225510540357,36.91555654075333,37.70753860473633,10308400
2016-01-05,37.95626046039266,38.12643745169707,37.19045775742768,37.55044937133789,7179600
2016-01-06,36.89590633688779,37.67479971014911,36.77154636406496,37.556983947753906,8952700
2016-01-07,36.99409514815885,37.85807593213565,36.87627935972221,37.44572067260742,9292600
2016-01-08,37.66825558903314,37.83843503388214,36.313376725305076,36.42464828491211,7985200
2016-01-11,36.56209557590564,36.640638582863005,34.57886779658119,35.2661247253418,10483300
2016-01-12,35.652309666761106,35.97957521539129,35.06323068049157,35.89448547363281,6799600
2016-01-13,36.079662474563435,36.12596064867715,33.71844550251912,33.85072708129883,10432200
2016-01-14,33.94334049263264,37.58768733085108,33.539882609916305,36.08629608154297,16704900
2016-01-15,35.06110809790254,37.971293610342194,35.06110809790254,37.92499542236328,27008800
2016-01-19,38.05067340062627,38.18295506014238,35.86803484933024,36.370704650878906,13644500
2016-01-20,35.85479393614413,38.31522336730269,35.51747821883784,37.7993278503418,11993100
2016-01-21,37.89192845389666,38.87080846559203,37.647206558676174,38.599632263183594,12097000
2016-01-22,39.08905773516624,39.307322726026705,38.24245963911406,38.91048049926758,10383800
2016-01-25,39.04276752583364,39.558665553558846,38.48057383603702,38.79143524169922,9681900
2016-01-26,39.029535700733135,39.201502535963,37.839006358546875,38.53348159790039,7421100
2016-01-27,38.59962989646277,38.9766308736939,37.33634534469169,37.77287292480469,9077700
2016-01-28,37.852247083328095,38.182949926121175,36.231802649029525,36.93950653076172,10521100
2016-01-29,35.33227873267024,36.5823371810137,35.33227873267024,36.311161041259766,17768700
2016-02-01,35.821734861847894,36.29794780314957,34.73041437905246,35.97385787963867,11693300
2016-02-02,35.47779796944597,36.23179999203071,35.26614836742437,35.68283462524414,7918300
2016-02-03,36.06645127249913,37.81917735070779,35.74897684579034,37.59429931640625,16435700
2016-02-04,37.52814831714146,37.905149241626916,36.615408041673746,37.54137420654297,10351200
2016-02-05,37.20406966519209,37.26359627757889,34.803166329674205,35.13386917114258,13263200
2016-02-08,34.77671252366341,35.782046955995696,34.353410761079445,34.981746673583984,9369400
2016-02-09,34.598127790641136,35.6762171003643,34.432776390897594,35.371971130371094,7655800
2016-02-10,35.78866979939921,36.172283868103385,34.75687579818752,34.86931610107422,9302800
2016-02-11,34.591513965284264,35.13386638036692,34.27403956545995,34.51214599609375,8551100
2016-02-12,34.7436305869537,35.03465062572822,34.128523261622554,34.776702880859375,9976200
2016-02-16,35.3455169919387,35.62992162299595,34.875919586448745,35.391815185546875,8313000
2016-02-17,35.94077824787272,36.476517660021734,35.28598563302393,36.38391876220703,10005600
2016-02-18,36.72784316415729,36.72784316415729,35.82833136480222,36.07966613769531,6555000
2016-02-19,36.046601771610305,36.37730454015718,35.70267058955412,35.90770721435547,8532500
2016-02-22,35.907713628917236,36.588960646442125,35.54394102314363,36.562503814697266,9381800
2016-02-23,36.840293114822686,37.24375094207149,36.37730868153616,36.423606872558594,8629700
2016-02-24,36.1524233987249,36.42359954432376,35.72250882794204,36.30454635620117,6633800
2016-02-25,36.48975558161931,37.19084661499444,36.00031671854047,37.17100524902344,7076300
2016-02-26,37.21066438695171,37.56121094290106,36.90641852734838,37.038700103759766,5298000
2016-02-29,36.952739666967815,37.0387231235336,36.026773102717144,36.11936950683594,8395100
2016-03-01,36.23180553572888,37.26359939575195,35.87464835458402,37.26359939575195,7106000
2016-03-02,37.15114896602603,37.32311582394776,36.64186890687667,36.84029006958008,7054800
2016-03-03,36.83367792351768,37.09824117969404,36.47652080766045,36.99241638183594,9283900
2016-03-04,37.03871995747649,37.50170446155745,36.57573545339552,37.13793182373047,6439700
2016-03-07,36.840295414521364,37.36941943285193,36.26487320227827,37.303279876708984,7741800
2016-03-08,37.15776797780336,37.34957621336727,36.52943213344082,36.588958740234375,5303700
2016-03-09,36.71462374254811,37.46862824585244,36.403764826258346,37.296661376953125,8402500
2016-03-10,37.40910676374412,37.944843758300046,36.58896259735993,37.19084167480469,5627900
2016-03-11,37.30329201657693,38.275556928213256,37.27021970468017,38.182960510253906,6537400
2016-03-14,38.14326194876906,38.18294719536852,37.68028002042007,37.83901596069336,4650800
2016-03-15,37.468625843754914,37.65381859248574,36.46328909352965,36.787376403808594,5779600
2016-03-16,36.76091819354457,37.3958668557891,36.5426531716758,37.243743896484375,6245400
2016-03-17,37.342960744244536,37.342960744244536,35.98707972623835,36.588958740234375,8308800
2016-03-18,36.767540832947866,37.435559441083306,36.24502975469658,37.41571807861328,11029800
2016-03-21,37.38264449897543,37.55460884337542,36.86013347385446,37.045326232910156,6632900
2016-03-22,36.87335923236349,38.0572757666146,36.87335923236349,38.030818939208984,7661600
2016-03-23,37.80594125886953,38.030819247516455,37.18422094816896,37.276817321777344,5116400
2016-03-24,37.13130855341927,37.204063570313366,36.82044712598525,37.118080139160156,5278900
2016-03-28,37.27020137164668,37.50169482573769,36.90642882728871,37.11146545410156,3803100
2016-03-29,37.10485656147818,37.766262222275024,36.522821396581854,37.733192443847656,4567900
2016-03-30,37.98452362703086,38.050663177487685,37.51492625882588,37.70011901855469,3650300
2016-03-31,37.71334044227232,38.00435794262292,37.58105884281781,37.77947998046875,4930300
2016-04-01,37.422327036451456,38.07711711464897,37.27681700882449,37.9779052734375,4525700
2016-04-04,38.12341672756749,39.2874919460168,38.02420740570573,39.16182327270508,8108100
2016-04-05,38.718685150146484,39.39331917746987,38.42105211999467,38.718685150146484,6779400
2016-04-06,38.70545495430322,39.618195363753074,38.70545495430322,39.61157989501953,6322800
2016-04-07,39.30072341159184,39.618200351154286,38.86419577352146,39.22135543823242,7827600
2016-04-08,39.34701242049267,39.55204650091236,38.47395488109381,38.67237854003906,5750000
2016-04-11,38.75174537187161,39.188272867447296,38.52686741820767,38.69221878051758,4894000
2016-04-12,39.009700916432486,39.71740468719762,38.817892692152796,39.61157989501953,7243700
2016-04-13,39.97884630325233,40.0656559376963,39.197567235174034,39.43796157836914,7023000
2016-04-14,39.49805848661705,39.72509729584682,39.39789333210467,39.58486557006836,5185600
2016-04-15,39.76516396066159,39.8920401711107,39.25098772480866,39.73845291137695,4660800
2016-04-18,39.73177716027137,40.2793409442419,39.59822445867482,39.98552703857422,6089400
2016-04-19,40.12575677758095,40.88700387559172,39.84529584566302,40.179176330566406,6149300
2016-04-20,40.179174071653435,40.80687097825786,40.03894488723127,40.38618087768555,4443600
2016-04-21,40.44627582055379,41.0205505781463,40.42624380952795,40.98048400878906,5702400
2016-04-22,40.933747264884616,41.39450396798749,40.7067084314544,41.013877868652344,5103000
2016-04-25,40.82023201203217,40.93375016313176,40.56648211027772,40.7133903503418,4320500
2016-04-26,40.70670803931309,40.92707038168398,40.41957061899668,40.686676025390625,4281700
2016-04-27,40.68667722040971,41.05394525450905,40.23259954458674,40.5330924987793,6679200
2016-04-28,39.10408523729696,41.4679572510326,38.41628967230993,40.866973876953125,16235400
2016-04-29,40.75344952413255,41.03391044470887,40.38618151505204,40.73341751098633,13052700
2016-05-02,40.59318624685718,41.40117633494384,40.53308766318842,41.02722930908203,9512000
2016-05-03,40.726740216088416,41.46127621970752,40.546444459424286,41.24759292602539,9316600
2016-05-04,40.933750530953084,41.167468419273895,40.740099221365995,41.040592193603516,8691400
2016-05-05,41.00720168916748,41.66828618033139,40.793518379303706,41.62821960449219,8646200
2016-05-06,41.401176606208196,41.901997290960715,41.167461305579316,41.74173355102539,10880700
2016-05-09,41.64155842333457,42.6498759780144,41.58813634364838,42.53635787963867,9917400
2016-05-10,42.40950019101863,42.576440441813126,42.282626517445,42.563087463378906,12103400
2016-05-11,42.58311824571101,42.6231848217721,41.82854762071626,41.868614196777344,9375200
2016-05-12,41.97546829339237,42.115697530209644,41.66161972282409,41.728397369384766,9589500
2016-05-13,41.50134543206443,41.975455110869184,41.28098308857983,41.401180267333984,7339600
2016-05-16,41.341072514610744,41.81518208832799,41.06729067864532,41.701663970947266,6707400
2016-05-17,41.69499291867236,41.92871078021565,39.06401568527538,40.23259735107422,31528900
2016-05-18,39.978846568003306,40.59986444293462,39.77184230789675,40.372825622558594,10622000
2016-05-19,40.105720807304735,40.29936953349326,39.33111826063355,39.58486557006836,9917900
2016-05-20,39.81857855905031,40.09903688179464,39.41792053716578,39.858642578125,11259400
2016-05-23,39.89871373938824,39.95881232222683,39.48470269500336,39.59822082519531,6468900
2016-05-24,39.88536352499823,40.67332169496715,39.74513432881038,40.5330924987793,8888100
2016-05-25,40.786846805858445,41.04727321193432,40.593195486922845,40.880332946777344,5857600
2016-05-26,40.73342563380361,41.51470486997444,40.666650545129755,41.33441162109375,6537100
2016-05-27,41.3945112914147,42.202501602894294,41.3344126911299,41.87529754638672,5768000
2016-05-31,41.875285694617,42.3961409321055,41.828542635103446,42.022193908691406,7147900
2016-06-01,42.022196523412255,42.18245772391463,41.821868749131355,41.955421447753906,5284400
2016-06-02,41.98213744491115,43.50463440533772,41.955428938262926,43.46456527709961,11628000
2016-06-03,43.24419970858636,43.65153428774389,42.5697597356943,43.40446090698242,10621600
2016-06-06,41.4880028739361,42.06227789695976,41.31438354044642,41.94875717163086,16403400
2016-06-07,41.7951623002848,42.46292331959128,41.601510993332454,42.135719299316406,10980100
2016-06-08,41.54141889355891,41.601517496583504,40.98049944776492,41.22089385986328,13173000
2016-06-09,41.06729945430049,41.51469807930716,40.41289401257534,40.56647872924805,11503700
2016-06-10,40.058980079569814,40.740093999599786,39.87868431933629,40.73341751098633,11052300
2016-06-13,40.37282959992845,40.993847536039965,39.96549498083315,40.018917083740234,11673600
2016-06-14,39.70506584270916,40.31940724698764,39.50473806531836,39.99888229370117,11560200
2016-06-15,40.25930574973783,40.91371113382091,40.07233096335286,40.332759857177734,7739300
2016-06-16,40.0189235866254,40.69336118793084,40.005568058728414,40.66665267944336,7011200
2016-06-17,40.653284291720325,40.713382874592554,39.77851659598131,40.072330474853516,12574700
2016-06-20,40.49302304872571,40.85361456816617,40.10572302760161,40.13911056518555,7076500
2016-06-21,40.19920005902404,40.33275272645706,39.89870719412605,40.05229187011719,6366500
2016-06-22,40.06566534915693,40.85362363814153,40.01224323931765,40.32609176635742,6718600
2016-06-23,40.63993671438338,40.94710617698873,40.479672946285795,40.9404296875,5328200
2016-06-24,39.57151367595367,40.46631347119166,39.51809412333808,39.972171783447266,9878500
2016-06-27,39.651641033061246,39.851968783888864,38.95049263151181,39.184207916259766,7945500
2016-06-28,39.58486684145089,40.15246515640825,39.498059755211514,40.05897903442383,9897600
2016-06-29,40.45295407049443,41.42120527842902,40.21923624140584,41.27429962158203,9308000
2016-06-30,41.26094911232401,41.41453382291569,40.82690348220843,41.34107971191406,7920600
2016-07-01,41.3878322539906,42.21585713043608,41.28766961838688,41.87529754638672,6533700
2016-07-05,41.735073394728275,41.87530262998095,41.247608043154656,41.34777069091797,6293600
2016-07-06,41.29433611129263,42.57643587723476,41.26762506267571,42.316009521484375,9202200
2016-07-07,42.46958959544311,42.56975474317279,42.20916326811258,42.35607147216797,7081900
2016-07-08,42.38946759402813,43.057231135343386,41.8953258849527,42.84354782104492,7921700
2016-07-11,42.90363432767604,43.397775926904515,42.783437171689556,42.97040939331055,9641500
2016-07-12,43.184099473187146,43.9453465496652,42.95038415928805,43.73834228515625,11870500
2016-07-13,43.6575035497502,43.81243909596287,43.280276326742595,43.630558013916016,7684200
2016-07-14,42.909783251870486,43.20617643047446,42.39782836103819,42.855892181396484,12090100
2016-07-15,42.99062009721907,43.226387121780284,42.525821147512175,42.65380859375,8827500
2016-07-18,42.593178657774125,42.95693566610771,42.559498024336044,42.81547546386719,6384800
2016-07-19,42.714434767161144,43.09166457612693,42.49887561051437,42.65380859375,5794500
2016-07-20,42.82221515776039,43.044511987707196,42.66054707204261,42.71443557739258,7502800
2016-07-21,42.593178279061476,43.111868252332464,42.55275997749458,43.03776931762695,6145500
2016-07-22,43.1118626919447,43.17248628197468,42.8289423264691,42.9838752746582,4972900
2016-07-25,43.05125677176393,43.44869454558783,42.916531623580354,43.32744216918945,7241200
2016-07-26,43.38806814241743,43.603627337809215,43.08493465120809,43.415008544921875,4885200
2016-07-27,43.394786943890246,43.85958839975279,43.32742568026806,43.7181282043457,6220400
2016-07-28,43.64403909022847,43.82591505685462,43.0647228419583,43.596885681152344,6556100
2016-07-29,43.96737300074744,44.72857031544902,43.886541526149664,44.61405563354492,10525000
2016-08-01,44.614051610746145,45.18663010797378,44.614051610746145,45.092323303222656,7599000
2016-08-02,45.085587323938036,45.17315646324961,44.49280093767033,44.98454284667969,8763200
2016-08-03,45.00475816414684,45.13274819915001,44.607322997632835,44.84309005737305,6355100
2016-08-04,44.84982294683646,45.11927318896255,44.51301142901282,44.52648162841797,4901900
2016-08-05,44.56015961986198,44.86328789468564,44.539951753451774,44.822872161865234,5045600
2016-08-08,44.71509403594608,44.91044532767347,44.29071338522947,44.688148498535156,5309300
2016-08-09,44.68814758328249,45.30114698332081,44.62752397985136,44.971073150634766,5717300
2016-08-10,44.930655258578625,45.105798690122256,44.587111204323335,44.748779296875,4506100
2016-08-11,45.03843645243107,45.20684221088637,44.93065430013846,45.09906005859375,4246600
2016-08-12,45.03842632937656,45.395445634762666,44.829604880415204,45.26072311401367,5215400
2016-08-15,45.449349300411264,45.88720532325073,45.34830481216583,45.39545822143555,5215400
2016-08-16,45.220304536799695,45.54364579804365,44.795923949543564,44.95759201049805,7147600
2016-08-17,44.92391600734734,45.36850448018349,44.694881532773685,45.01822280883789,7945400
2016-08-18,44.84309115166013,45.42240744935086,44.829620950490465,44.977813720703125,8205800
2016-08-19,44.84307681117637,45.25398719648896,44.80266108125543,45.200096130371094,6709400
2016-08-22,45.341572079372995,45.664913449097455,45.07885946493169,45.139488220214844,7884800
2016-08-23,45.307883006179466,45.46281341332032,44.45237894482867,44.573631286621094,10227800
2016-08-24,44.66794514700913,44.816143048086694,43.67771838920564,43.8259162902832,8551100
2016-08-25,43.81244485683407,44.07515744159192,43.293752217660575,43.596885681152344,6379000
2016-08-26,43.56993477533863,43.798964122831734,43.25333115082186,43.52278137207031,7041600
2016-08-29,43.67770546486278,43.84611118637629,43.23985470039547,43.455413818359375,5099200
2016-08-30,43.475628972714276,43.59014364910513,43.18597087756729,43.21965408325195,5531800
2016-08-31,43.25334013513801,43.41500824573358,42.775068334262706,43.17924118041992,6750000
2016-09-01,43.17923348278161,43.20617901963334,42.84915965018533,43.132080078125,5126700
2016-09-02,43.3611242944421,43.43522325256544,43.02431014760824,43.192718505859375,4100800
2016-09-06,43.58340497370007,43.71813265399206,43.145554145923775,43.52278137207031,6286300
2016-09-07,43.36112785283316,43.879815462925386,43.307236762623326,43.76530075073242,5714300
2016-09-08,43.08493287677547,43.21292291041509,42.734648556273044,43.15229415893555,8238800
2016-09-09,42.58644880212979,43.11187394352273,42.4786692200577,42.680755615234375,8848500
2016-09-12,42.42478074897768,43.266812158303956,42.20922157159863,43.165767669677734,6653000
2016-09-13,42.88283743091937,43.212913811204245,42.44498148007227,42.66727828979492,7640400
2016-09-14,42.71443169131167,43.084923804515086,42.47866468372794,42.66727828979492,5890000
2016-09-15,42.55277791780182,42.990634042207326,42.38437211144104,42.67403030395508,7806800
2016-09-16,42.79527331588579,42.97041675515063,42.552768596699465,42.62013244628906,11165300
2016-09-19,42.85589238625997,42.91651855599919,42.323732195957554,42.377620697021484,7903500
2016-09-20,42.68074882486447,42.80873625519146,42.27657352914618,42.62685775756836,4826500
2016-09-21,42.76833323368301,43.28028567679337,42.572981911184094,43.17924118041992,7587400
2016-09-22,43.192712282759835,43.92022127872354,43.16576674374843,43.83938980102539,5416100
2016-09-23,43.81917564898974,44.00778925569088,43.617086705046894,43.77202224731445,5154200
2016-09-26,43.46215924727114,43.70466396937726,43.12534770427223,43.15903091430664,5567700
2016-09-27,43.078200168820835,43.61709816503431,42.90305671400874,43.495845794677734,4358300
2016-09-28,43.74508019337255,43.74508019337255,43.03777397262095,43.26007080078125,5645600
2016-09-29,43.313969659105254,43.32070219013641,42.30353238640339,42.3170051574707,6431200
2016-09-30,42.21595851463803,42.613396247093924,42.06776317976289,42.485408782958984,7325400
2016-10-03,42.45173280414538,42.633611369786806,41.93304265094615,42.59319305419922,4239600
2016-10-04,42.64707556272056,42.7952708840603,42.135120613603725,42.43825149536133,4719400
2016-10-05,42.492140578754494,42.94346676068109,42.438249504673074,42.70096206665039,4442500
2016-10-06,42.54602086754404,42.57970149750728,42.14184816865039,42.323726654052734,4446100
2016-10-07,42.505601230569646,42.82894246309791,42.10142854441021,42.39108657836914,3812700
2016-10-10,42.4854049925736,42.882842689571625,42.384360508551,42.64707565307617,3135300
2016-10-11,42.492145321998905,42.613395112881086,41.79831179892364,42.02734375,5308400
2016-10-12,42.14971761517663,42.30607915964245,41.48348045439818,41.612648010253906,4563800
2016-10-13,41.44268730991262,41.8845805250132,41.25233458629335,41.57185745239258,5988600
2016-10-14,41.7758022803181,41.82339045565337,40.892018546913185,40.90561294555664,5606500
2016-10-17,40.858033213740335,41.27273247881399,40.694874462690706,40.88522720336914,6138700
2016-10-18,41.211534715247964,41.8913686882171,41.0619730046801,41.843780517578125,6655100
2016-10-19,42.17690622793134,42.25848559000206,41.58544872117542,41.76220703125,5588900
2016-10-20,41.775802483747846,42.13611369685831,41.69422312468456,41.986549377441406,4391300
2016-10-21,41.7282028908346,41.76899126252552,41.231924486165795,41.456268310546875,4341700
2016-10-24,41.558248613561965,41.932156754109236,41.48346646678039,41.551448822021484,3934800
2016-10-25,41.51066332310529,41.91856266954245,41.43588117114096,41.843780517578125,6432800
2016-10-26,41.816591969197795,41.952559300129096,41.27272523883375,41.48347473144531,4560800
2016-10-27,41.775795575206736,41.959351047765004,41.1979351778876,41.7825927734375,6612500
2016-10-28,39.12444464154314,39.69550528280287,37.43165950044663,39.1584358215332,24865300
2016-10-31,38.791335830116765,38.954494566673546,37.88035800536375,37.921146392822266,14185800
2016-11-01,38.0707068488648,38.48540603483485,37.853160160054465,38.37663269042969,9799400
2016-11-02,38.38342257361247,38.87970102495071,38.34263419808587,38.60776901245117,9746200
2016-11-03,38.83210980548142,38.94768291156342,37.968720482108,37.995914459228516,9842600
2016-11-04,38.11828694856003,38.66215355535294,37.982319648521674,38.09789276123047,11187000
2016-11-07,38.621375925086724,41.578653205167384,38.5058027802257,40.04902648925781,17763100
2016-11-08,39.974241161885786,40.52490766966672,39.45076863819896,39.981040954589844,9353200
2016-11-09,43.577349916025675,43.97845459537459,41.06876387587669,42.58479309082031,18694000
2016-11-10,42.87034100910296,44.22321206376,42.68678548349453,43.50938415527344,15948700
2016-11-11,43.19667746482418,43.40742446451748,42.6868016758438,42.89754867553711,10201600
2016-11-14,43.101479542976634,43.26463826169367,42.31966935292752,42.80915069580078,8315700
2016-11-15,43.09467532517089,43.09467532517089,42.13610952271265,42.74116134643555,5610300
2016-11-16,42.605193238418096,42.80914550211212,41.75540078422887,41.83698272705078,6571200
2016-11-17,41.97973854794817,42.142899806459994,41.55824230405296,41.94574737548828,4879500
2016-11-18,41.911763960718474,42.24488114318836,41.05517173336022,41.143550872802734,7023200
2016-11-21,41.26593976636506,41.333922154469555,40.92602263911882,41.075584411621094,6328300
2016-11-22,41.12316415623945,41.17075233381041,39.84507537474203,40.0626220703125,8518600
2016-11-23,39.98105378434533,41.048393365613904,39.838286618718385,40.91242599487305,5546600
2016-11-25,40.81723665950158,41.245530240372375,40.56569619578386,41.136756896972656,2941600
2016-11-28,40.19858019791124,40.7492440103765,40.116998260733695,40.42292404174805,6274600
2016-11-29,40.5860896698627,42.21768968776339,40.46371934435004,41.870975494384766,11858800
2016-11-30,41.89816769820306,42.0409322074553,41.21833373792297,41.33390426635742,9025200
2016-12-01,41.35431476469781,41.35431476469781,39.9402584134999,40.218990325927734,8266200
2016-12-02,40.23938458304412,40.79005120796179,40.07622583049478,40.40254592895508,8020700
2016-12-05,40.51810632626233,41.61943929967421,40.4977121356528,41.374698638916016,10227700
2016-12-06,41.30671499325222,41.959357640456744,41.01438874290735,41.89137268066406,7610400
2016-12-07,40.96679799479907,41.23193544808117,39.9742409215804,40.78324508666992,13095600
2016-12-08,40.803642700569306,41.45628280948202,40.171396784634716,41.40189743041992,9192300
2016-12-09,41.599039283861345,42.1021175578201,41.415483802553176,41.83698272705078,7102900
2016-12-12,41.83018597223136,42.45563461247316,41.81658898077383,42.176902770996094,5984500
2016-12-13,42.37406900550273,42.44884859274024,41.71462896933996,42.14292526245117,8599600
2016-12-14,41.84378608652546,42.353661634111134,41.81659210158088,41.92536544799805,5115700
2016-12-15,42.013746673431946,42.22449617709949,41.843788149192044,42.16331100463867,6416900
2016-12-16,42.23128948513256,42.482829945046824,42.034139586137336,42.29927444458008,10555800
2016-12-19,42.4012479937098,43.0538906376008,42.23128948513256,42.29927444458008,5976800
2016-12-20,42.38085039582941,42.63238824216312,41.97974824409472,42.258480072021484,5751800
2016-12-21,42.30606847477132,42.42843879924928,41.76220180673644,41.77579879760742,5498700
2016-12-22,41.86417847196137,42.09531953961376,41.70781437164459,41.91856384277344,5626000
2016-12-23,42.000147551689864,42.42164653766305,41.78940065206441,42.380855560302734,4795900
2016-12-27,42.50323627800029,42.8431533922581,42.42845409792569,42.48963928222656,5396200
2016-12-28,42.49644508097052,42.65960646990295,42.31968928687583,42.33328628540039,5190400
2016-12-29,42.414863760128746,42.8703541132819,42.414863760128746,42.6460075378418,4990000
2016-12-30,42.645994938273994,42.781962283821706,42.428448222742226,42.57121276855469,5999200
2017-01-03,42.77515429502143,42.84993645041344,42.10891728217773,42.42844009399414,9328200
2017-01-04,42.58480588174162,43.373413302019756,42.58480588174162,43.02669906616211,8674800
2017-01-05,43.08788483734988,43.47539005656746,42.849941352666015,43.35301971435547,5359400
2017-01-06,43.42779664444494,43.5093759983007,43.18305598951675,43.36661148071289,4722300
2017-01-09,43.37341730873135,43.76771975861435,43.33942612064234,43.65214920043945,8794500
2017-01-10,43.54338191672618,43.84930522734393,43.35302658016033,43.556976318359375,6523500
2017-01-11,43.52263047622709,43.70803801730668,41.606755171265654,41.98443603515625,13565200
2017-01-12,41.73035774364066,42.18357527755195,41.49001348473886,42.080570220947266,8194400
2017-01-13,42.1286557861795,42.856552022510975,41.922648208207484,42.56814193725586,7295100
2017-01-17,42.403322246085835,42.602463983296616,41.95697043778963,42.478858947753906,8446700
2017-01-18,42.410186699904635,42.67113094671352,42.1080425222238,42.34151840209961,5519400
2017-01-19,42.1973145494931,42.49259295321321,41.970704445440475,42.14924621582031,5384200
2017-01-20,42.169853114530085,42.4170632252187,41.943245592750955,41.99131393432617,6730000
2017-01-23,41.90203476451439,42.066839726094834,41.66855888600241,41.86083221435547,5244700
2017-01-24,41.82651065193438,41.84024483945353,40.97500936244601,41.59990310668945,6642000
2017-01-25,41.613623524208535,42.32091958451676,41.435084373356425,42.14924621582031,8052800
2017-01-26,41.998174690536125,42.506329037185516,41.93637217026158,42.07371139526367,7765300
2017-01-27,41.20161056518555,42.05997745196025,40.871997995007405,41.20161056518555,14151200
2017-01-30,41.13980628307872,41.524355574918616,40.70032287499184,41.49688720703125,7792700
2017-01-31,41.20847980388477,42.108049319702495,41.02994062905362,41.963844299316406,8149800
2017-02-01,41.9363682430853,41.956968208071764,41.38701401404963,41.81276321411133,5888700
2017-02-02,41.64795825516442,41.9707023912386,41.53121900801007,41.81276321411133,5365300
2017-02-03,41.819639213044276,41.92951007881221,41.50375818187442,41.66169738769531,6470300
2017-02-06,41.55181756922458,41.86769853233512,41.441946727129285,41.64795684814453,5358100
2017-02-07,41.64796127140427,41.79903205812522,41.47628789867717,41.586158752441406,4210300
2017-02-08,41.29774107462708,41.90203200620753,41.23593856322081,41.558685302734375,5357800
2017-02-09,41.55867785335688,41.88829031526491,41.49000695325501,41.778419494628906,4324600
2017-02-10,41.785310697314756,41.88831580037301,41.38702971251526,41.49003219604492,5749200
2017-02-13,41.59989361746944,41.792166959821834,41.49688854433618,41.551822662353516,6396000
2017-02-14,41.50374997693181,41.87456505791457,41.30461087302111,41.76469421386719,13562200
2017-02-15,41.83336342681004,42.46512275858765,41.47628514046815,42.334651947021484,8927600
2017-02-16,42.34838922516779,42.51319682685706,41.75783498297382,42.217918395996094,5662000
2017-02-17,42.25911404907804,42.62992912766733,42.0050355954923,42.41705322265625,8124400
2017-02-21,42.46512536480118,42.65053292073904,42.23164947430845,42.45825958251953,8503500
2017-02-22,42.38271954610593,42.540658721438696,42.09430694193442,42.1355094909668,6422200
2017-02-23,42.3552514471679,42.73980071531228,42.197312270839205,42.533790588378906,8057700
2017-02-24,42.52005960329831,42.732935528027404,42.22478381284253,42.63679885864258,6536400
2017-02-27,42.58873498259591,42.829076681219526,42.35525906699238,42.72607421875,5214100
2017-02-28,42.65053742782568,42.84967918889888,42.3621247704907,42.46512985229492,6756100
2017-03-01,42.684849795416305,43.213603881045735,42.54064485011556,43.144935607910156,7737400
2017-03-02,43.110614291184284,43.67370271504251,42.987009259651735,43.4333610534668,8190000
2017-03-03,43.337223785668826,43.62563377554559,43.14495045908431,43.49516296386719,6125800
2017-03-06,43.26168151257221,43.84536981850235,43.17927904315875,43.63936233520508,6837000
2017-03-07,43.35783841018202,44.04453208818814,43.24110174229466,43.73551940917969,9638000
2017-03-08,43.77671507339515,44.41534030285164,43.605041680950464,44.044525146484375,7049700
2017-03-09,44.044526490992,44.4428100309952,43.98272658257236,44.2917366027832,6957000
2017-03-10,44.84107504354549,45.63076815536667,44.71060163871576,45.23935317993164,12788100
2017-03-13,45.232498246601054,45.28056657727322,44.84108319996911,45.2187614440918,7577400
2017-03-14,45.23936261916567,45.35610448739727,45.047089291332796,45.095157623291016,3727200
2017-03-15,45.115761585526585,45.864260236965734,45.10203002048853,45.69945526123047,5241200
2017-03-16,45.596451932282584,45.63078346571987,45.012763473289546,45.25310516357422,5162800
2017-03-17,45.349243677564104,45.38357521239275,44.97842852364427,45.10890197753906,11288000
2017-03-20,45.17069999349416,45.32864181207646,45.01962657721263,45.1844367980957,4252100
2017-03-21,45.29429537431615,45.32176373860188,44.66253871290879,44.87541198730469,5187400
2017-03-22,44.89602411559769,45.136371058457534,44.70375075255479,44.99216079711914,5662600
2017-03-23,44.99214740712445,45.36983085716893,44.88227919196447,45.0814208984375,4099500
2017-03-24,44.98528865049493,45.39730366603507,44.85481522060273,45.06082534790039,4056300
2017-03-27,44.889150999636115,45.51403929098229,44.79987750154734,45.39043426513672,4962300
2017-03-28,45.29430000112574,45.46597336615687,45.074558303448114,45.30803680419922,5067400
2017-03-29,45.28744632012063,45.50718808922458,45.102041330806095,45.163841247558594,3649900
2017-03-30,45.15697607280004,45.1981760154678,44.8067608429537,44.950965881347656,3749600
2017-03-31,44.95095807212442,44.992158007634615,44.73808475324725,44.74495315551758,4057800
2017-04-03,44.79987514875294,45.040216786648465,44.55266511004475,44.655670166015625,5229600
2017-04-04,44.71748546780481,44.84109051527728,44.518343711373845,44.71061706542969,3457900
2017-04-05,44.793003650428226,45.1569502399426,44.538925258194695,44.60759353637695,4396300
2017-04-06,44.65566567984722,44.765539125592724,44.39472410478301,44.69000244140625,4628400
2017-04-07,44.67627472735918,45.27369992223181,44.51833816579691,45.005889892578125,6089300
2017-04-10,44.97842194837142,45.17069528028354,44.57327531885022,44.61447525024414,7136200
2017-04-11,44.68382210023484,44.68382210023484,43.914008821185135,44.510440826416016,5404500
2017-04-12,44.503507524307004,44.66995736965032,44.15674494994056,44.642215728759766,6122000
2017-04-13,44.55205341680251,44.8849478114085,44.44109214605177,44.475765228271484,3896700
2017-04-17,44.9334917569166,45.05832648626633,44.42721610700477,44.6005973815918,4189500
2017-04-18,44.40642482890656,44.44110321093734,43.77531690154723,44.142887115478516,4755800
2017-04-19,44.3162524559806,44.33705736122232,43.90707256416851,44.00416564941406,4057100
2017-04-20,44.19142622278284,44.38561243057825,43.8932101776178,44.233036041259766,5708600
2017-04-21,44.21916024569352,44.586730356286594,44.07352060622996,44.260772705078125,4154900
2017-04-24,44.663019995085335,45.190100582080795,44.56592689895155,44.84333801269531,7121000
2017-04-25,45.037533426946936,45.51606227268322,44.95430848842942,45.148494720458984,5352900
2017-04-26,45.21090620398571,45.71717660022849,45.093002907237334,45.106876373291016,5008900
2017-04-27,45.39121765362663,46.81294628696062,45.162358381962555,45.821205139160156,11692900
2017-04-28,45.81427203454022,45.99459006419589,45.384289806131555,45.73105239868164,5521100
2017-05-01,45.77266585927601,46.237326500389045,45.73105603803534,46.105560302734375,4575800
2017-05-02,46.12636364282287,46.24426165977563,45.897499051436334,46.2095832824707,4342800
2017-05-03,46.08474665878488,46.38296270148329,45.91830209507658,46.28586959838867,4993400
2017-05-04,46.28586695698437,46.7435960950325,46.20264732546797,46.62569808959961,4287400
2017-05-05,46.59795579164443,46.61876069923017,45.99458701577346,46.45924758911133,4587800
2017-05-08,46.4245686146978,46.43150005556204,45.869746457336696,45.91829299926758,4497400
2017-05-09,45.91136505907574,46.431508947016226,45.6755690363078,45.890560150146484,4395200
2017-05-10,45.88361996877902,45.93216651076001,45.32879781084523,45.758785247802734,5140200
2017-05-11,45.70331501937261,45.744924841183106,44.84334519116323,45.287200927734375,7853800
2017-05-12,45.26638828153593,45.904435498186736,45.224778461972114,45.814273834228516,6093500
2017-05-15,45.82120213896637,46.362150858497074,45.73797722397069,46.2373161315918,8527900
2017-05-16,46.278936281412314,46.41070246388735,46.00152515901809,46.36215591430664,6313500
2017-05-17,46.36216115550025,46.36216115550025,44.80866610211948,45.33574676513672,12771400
2017-05-18,45.33575092121577,45.84202142889129,45.217847598516265,45.51606369018555,6001000
2017-05-19,45.592345558886564,45.77960032755761,45.29412950867271,45.48138427734375,6731800
2017-05-22,45.46058080089485,45.50912735519603,44.940436880020435,45.38429260253906,5541700
2017-05-23,45.38429532754536,45.952985836866795,45.37735859332081,45.66170120239258,4676500
2017-05-24,45.62703178620002,45.85589641343067,45.47445536804625,45.724124908447266,3174600
2017-05-25,45.814276526638714,46.16797588724972,45.63396377048059,45.99459457397461,4058300
2017-05-26,45.86975712109858,46.05701189149068,45.6686341745777,45.814273834228516,4083000
2017-05-30,45.69636936626654,45.91136045856219,45.64088608723001,45.78652572631836,4803900
2017-05-31,45.93910209808046,46.057005388827264,45.50218318081539,45.78652572631836,6935800
2017-06-01,45.95298760211593,46.272008603387505,45.85589448395407,46.265071868896484,4554700
2017-06-02,46.33442692586729,46.68118960075911,46.20266070740979,46.63957977294922,5646000
2017-06-05,46.63956722992639,47.06261800281543,46.38296101469263,46.81988525390625,4918100
2017-06-06,46.79907899268204,47.22906119512593,46.72279080363356,47.06955337524414,5494500
2017-06-07,47.16664820338684,48.07516448117962,47.16664820338684,47.67985534667969,8406300
2017-06-08,47.67986136161166,47.88792105493344,47.38858202390339,47.686798095703125,6082500
2017-06-09,47.71453427918253,48.42886436468129,47.659050995157315,48.31789779663086,6159800
2017-06-12,48.4011164967303,48.47740467965756,48.02661231449916,48.22079849243164,6084300
2017-06-13,48.28322471249799,48.56756728356713,48.14451650243496,48.31789779663086,5269000
2017-06-14,48.18613286282371,49.094649174835,48.10984466810152,48.90739440917969,6639100
2017-06-15,48.78254594066225,48.997542288575566,48.46352507573136,48.96286392211914,4682700
2017-06-16,49.10159349750006,49.323521382490355,48.886597055881424,49.27497482299805,9342300
2017-06-19,49.316581630898895,49.649470792430094,49.19868360665567,49.47608947753906,6396300
2017-06-20,49.54543678719103,49.80203769793733,49.35125059813648,49.392860412597656,6542800
2017-06-21,49.316581630898895,49.725758994276376,49.27497180850195,49.47608947753906,6096800
2017-06-22,49.58011136897508,51.09199640387157,49.524633378407216,50.75217056274414,9998900
2017-06-23,50.7660427083229,50.9671656519963,50.11413261595049,50.37767028808594,7064500
2017-06-26,50.481696043469945,50.58572587366961,50.21815839265083,50.447017669677734,4019500
2017-06-27,50.41927576907714,50.66894524379904,50.10719157126323,50.20428466796875,4490600
2017-06-28,50.43313930880266,51.00182960236761,50.33604623120687,50.571842193603516,4196200
2017-06-29,50.73137668390016,50.74524486176283,49.87140679460537,50.26671600341797,4444700
2017-06-30,50.32913118744027,50.50251251374276,50.079461654270425,50.28752136230469,4729100
2017-07-03,50.46089516156326,50.62040299490865,50.19042075617118,50.225093841552734,2570700
2017-07-05,50.266716003417976,50.44702877152328,49.92688479723417,50.26671600341797,4751900
2017-07-06,50.10025314431589,50.245892784449815,49.52463131650376,49.746559143066406,4372100
2017-07-07,50.01010364837903,50.01010364837903,49.67720921725108,49.954620361328125,4333700
2017-07-10,49.79511687178143,50.08639621745903,49.642540464661366,49.815921783447266,3158300
2017-07-11,49.85752383380624,50.05171003398363,49.469151433451465,49.822845458984375,3535100
2017-07-12,50.03977950631111,50.47362677287878,49.89283072195057,50.29868698120117,4860200
2017-07-13,50.340667659078264,51.01243570501097,50.15172972628409,50.8234977722168,5189800
2017-07-14,50.8165090231996,51.24336251187626,50.7395350931931,51.15938949584961,4335700
2017-07-17,51.15238316012098,51.411295918787616,50.86548473881686,50.87247848510742,3461600
2017-07-18,50.82350902955654,50.984455995410826,50.207722852406874,50.543609619140625,5269100
2017-07-19,50.71854518809201,50.921470642089844,50.396651283242086,50.921470642089844,3904100
2017-07-20,51.07540832145528,51.93611424734664,51.04042357441947,51.78916549682617,5329700
2017-07-21,51.76818707445081,52.50993010529374,51.67721496322287,52.223026275634766,4961500
2017-07-24,52.22301837414207,52.306991385938126,51.67020805864546,51.71919631958008,5497800
2017-07-25,52.06207917730734,52.16704411221138,50.71154387301251,50.74652862548828,6354200
2017-07-26,50.641570627595215,50.86549333771305,50.347667732840506,50.79551315307617,4877000
2017-07-27,50.92846174044479,50.94245991084544,49.59891850548342,50.19371795654297,7389300
2017-07-28,50.13074739650895,50.69055687788511,48.54929014954936,49.291038513183594,8012400
2017-07-31,49.347006500659624,49.3889956745491,48.864176380203126,48.92015838623047,7770400
2017-08-01,49.00412030737794,49.5709233703782,48.87816347796262,49.2490348815918,6681700
2017-08-02,49.15807287544665,49.50095331240033,48.934150194759255,49.47996139526367,4922200
2017-08-03,49.409985367668945,49.68989004646631,49.23504561076281,49.6758918762207,4400400
2017-08-04,49.80184871474263,49.94180372351016,49.22804652564,49.6758918762207,4732500
2017-08-07,49.640906099079295,49.8438368535324,49.43097625964847,49.83683776855469,3551100
2017-08-08,49.91381775320986,50.319679311441135,49.68989505534747,50.011783599853516,4398000
2017-08-09,49.864846654254485,50.48063288471183,49.752882609404324,50.39665985107422,4536300
2017-08-10,50.38966021592473,50.51561708229742,49.25604841857051,49.291038513183594,5940300
2017-08-11,49.50096991949666,49.68990791458911,49.28404625132497,49.42399597167969,3248300
2017-08-14,49.84385346909151,49.88583731547805,49.47297658396607,49.556949615478516,2648800
2017-08-15,49.73889123579014,49.78087508447378,49.1790816725566,49.221065521240234,3724100
2017-08-16,49.32601386470027,49.50795271227041,49.06010734804996,49.27703094482422,4751600
2017-08-17,49.40300088334559,49.4589829033978,48.86418862187612,48.87818145751953,5086000
2017-08-18,48.647262444275526,49.291045034655696,48.612277683772646,48.95515823364258,4016400
2017-08-21,48.92715778025481,49.56394116015498,48.9201640327476,49.47296905517578,4666400
2017-08-22,49.61993032525446,50.29869230425566,49.51496537139182,50.207725524902344,3589000
2017-08-23,49.885822783687104,50.312676226738624,49.871824613143026,50.0467643737793,3071300
2017-08-24,50.18671964324567,50.59957491787317,49.96279696203088,50.459625244140625,4088300
2017-08-25,50.536616541045404,50.92848003321135,50.529617453331106,50.71855545043945,3871200
2017-08-28,50.8515023228423,51.48128670204916,50.77452837989817,51.30634689331055,4574400
2017-08-29,50.92845964156293,51.71219165082985,50.92845964156293,51.70519256591797,3390800
2017-08-30,51.516256545562946,51.908119854678944,51.48826554652078,51.72618103027344,3189100
2017-08-31,51.859137686993435,52.76182739882344,51.72618177431496,52.69185256958008,6177600
2017-09-01,52.89479472584438,53.18169855697009,52.66387825007808,52.77583694458008,3831700
2017-09-05,52.75484910704647,52.88780507212814,52.293010781021735,52.656883239746094,6309100
2017-09-06,52.908780533005505,54.20333366702925,52.726841690882985,53.91643524169922,7755200
2017-09-07,54.08438597526915,57.69514045525961,53.88145517875248,57.22630310058594,15377300
2017-09-08,56.883434821786025,60.242276298938954,56.75747793272155,59.71745681762695,14809100
2017-09-11,59.10167328621984,60.949037518923305,59.04569125765548,60.87906265258789,12687000
2017-09-12,60.85804696625863,61.55780603389184,60.52915935027294,61.40385818481445,11155600
2017-09-13,61.2848954192453,62.16658792856063,61.172931414974265,61.90768051147461,9172200
2017-09-14,61.73976919459804,62.502504316029224,61.68378716584893,62.43252944946289,10272200
2017-09-15,62.55146575002426,62.76139561628517,60.54315520375424,61.13795471191406,20441500
2017-09-18,61.20792854806874,61.44584407643036,59.53550474756576,59.70344543457031,9656700
2017-09-19,59.85737783915639,60.641109740787506,59.745413850893314,60.43817901611328,7786400
2017-09-20,60.45917744579535,61.21491843181792,60.35421253016931,61.16593551635742,6559400
2017-09-21,61.130945431569614,61.368860924167066,60.6481100229323,61.16593551635742,7340300
2017-09-22,61.03298881470353,61.40386027899966,60.71809402028626,61.214927673339844,6807000
2017-09-25,60.82304719633615,61.42484032581391,60.4591748881282,60.57813262939453,8287000
2017-09-26,60.424189090109905,60.816057763745,59.591479503452575,59.724430084228516,5862400
2017-09-27,59.724438900935354,59.75242990595123,58.212962001246176,59.30458450317383,6581200
2017-09-28,60.648134289254045,63.64310309286074,60.44520346151104,62.25058364868164,14809300
2017-09-29,62.061649051871655,62.523487376715956,61.347891633376804,62.180606842041016,6769400
2017-10-02,62.79638761035401,63.26523032057565,62.21559154569486,63.2512321472168,6600100
2017-10-03,63.28622778446021,63.426177497872175,62.29256559977361,62.768402099609375,4286900
2017-10-04,62.64242479639165,63.28620714889257,62.49547604360248,62.9083366394043,3251200
2017-10-05,62.76139049761932,63.370177450395886,62.61444173871677,63.104270935058594,4382900
2017-10-06,63.11827434132439,63.90900561198421,62.943334550645844,63.321205139160156,3461800
2017-10-09,63.37717919513626,63.81103174348568,63.08328166499861,63.52412796020508,4331500
2017-10-10,63.475146675205345,63.83202530742483,62.76838849654196,63.797035217285156,3560200
2017-10-11,64.00696740089606,64.8046923686066,63.657087841769034,64.64374542236328,6298500
2017-10-12,64.66487420561657,64.81989601865185,64.05888815390517,64.41825103759766,4818200
2017-10-13,64.41122387599984,64.72126220009316,63.798184389753125,63.88978576660156,6803900
2017-10-16,64.1293514463407,64.81989632000406,63.81225990657204,64.1504898071289,4640300
2017-10-17,64.18574094654473,65.3765858610703,64.08709164455863,64.9467544555664,5280500
2017-10-18,65.07357966797031,67.95556346228545,64.96788246812322,67.6737060546875,10979700
2017-10-19,67.2931914614995,68.08239103493564,66.59559862596947,67.9837417602539,9303700
2017-10-20,68.19513649395441,69.23800725455197,66.8633657977748,67.71598052978516,6882600
2017-10-23,67.59620033911487,67.64552498604453,66.5533294634807,66.59561157226562,4483900
2017-10-24,66.23623131052176,66.33488058665033,63.96023929473862,64.60851287841797,10301100
2017-10-25,64.67192675794445,64.88332113197464,63.932057200803285,64.66487884521484,6924800
2017-10-26,64.72829993459386,64.72829993459386,60.06357621914127,63.10762405395508,10307500
2017-10-27,65.32021245029075,66.91975038148405,63.946164778987,64.77764129638672,9066300
2017-10-30,64.61555650523322,64.86922761269486,62.649613486379145,64.09412384033203,6526200
2017-10-31,64.03773649738568,64.700100388989,63.44584096734279,63.593814849853516,7065600
2017-11-01,63.967309646287724,65.77118890081854,63.607941228054585,65.13701629638672,7048800
2017-11-02,64.88332887986934,65.06653162485784,63.55155814200263,64.13640594482422,4981900
2017-11-03,64.33371905827606,65.22156275935241,64.05890952565953,65.04540252685547,3620800
2017-11-06,64.9819852036482,65.9402972657714,64.41827032852272,65.50341796875,5633600
2017-11-07,65.51749346711057,67.42002117232693,65.5033976428155,66.20803833007812,7014000
2017-11-08,66.4546865877077,67.90625060722493,66.12350447948782,67.4411849975586,6802600
2017-11-09,67.1452250021491,67.90623838500325,67.12408663751141,67.56800842285156,5187000
2017-11-10,67.18750104041543,67.60324191928476,65.92619332883766,67.2438735961914,6170100
2017-11-13,67.20160425494015,67.23683307418578,66.2644305720749,67.02544403076172,4035700
2017-11-14,66.68719856192341,66.87745457044299,65.61614701286018,66.76470947265625,4717300
2017-11-15,66.68014977290738,66.72947440854526,65.33428878565597,66.0671157836914,4745700
2017-11-16,66.54629784839122,67.06068276852088,65.72891170683697,66.56743621826172,4301600
2017-11-17,66.09529396393248,66.5814923482581,65.93322425183632,65.96141052246094,3386400
2017-11-20,66.1798610562481,66.45467053156908,65.45408190983717,65.95437622070312,4352200
2017-11-21,66.02482759638124,67.22271994224252,65.95436460567919,66.71537780761719,4346200
2017-11-22,66.72245809862437,67.22275256416842,66.39127596802857,66.56743621826172,2560700
2017-11-24,66.23624139558635,66.91974389567685,65.9191551563199,66.74358367919922,1932900
2017-11-27,66.72244683176922,67.3848056051297,66.54628661128275,67.23683166503906,3044600
2017-11-28,67.60324793420156,68.27265462165683,66.82109612516298,67.23683166503906,5105400
2017-11-29,67.47641528216886,67.89215084004647,66.96202505064241,67.51869201660156,4081400
2017-11-30,67.89918796724358,68.7236164136047,67.79349077197051,68.29378509521484,7889600
2017-12-01,68.48405703025703,69.42122542688628,66.44764507381724,67.87101745605469,4823200
2017-12-04,67.90624725011106,68.10354584713053,66.69426401015312,67.09590911865234,4934400
2017-12-05,67.84281616712178,68.15285984310724,66.94087679259978,67.22978210449219,5553000
2017-12-06,67.4341035944688,67.4975240442845,65.86275805944832,66.51807403564453,5114200
2017-12-07,66.25738341595483,66.63789014965204,65.4611411289117,66.40535736083984,4524500
2017-12-08,67.42003224657022,68.02602376723324,66.67311471569924,67.61028289794922,5297000
2017-12-11,67.92033489710981,68.56860322510198,67.48345561034117,67.9767074584961,4181100
2017-12-12,67.4482177542506,68.13172018552433,66.77176323620169,67.8569107055664,4195200
2017-12-13,68.06832099638716,69.66785911151908,68.06832099638716,68.5968017578125,6148700
2017-12-14,68.58268986422361,68.66020078174842,67.39889311364233,67.8569107055664,3985800
2017-12-15,68.25151604829921,68.9702473802709,68.09649419458408,68.66725158691406,11564700
2017-12-18,68.82227391497054,69.82991059508048,68.73772044944009,69.18869018554688,4768300
2017-12-19,69.35074875748678,69.44235550543347,68.8434065029548,68.99842834472656,2817700
2017-12-20,68.95614717479206,69.68897423125783,68.50517750557967,68.6390609741211,3411900
2017-12-21,68.92796594320886,69.30142472385992,68.85750293523405,68.99138641357422,2249500
2017-12-22,68.95615843910576,69.54101167239811,68.8504612296218,69.2027816772461,2835600
2017-12-26,69.16048895995206,69.30846286863755,68.3853852295119,68.87863159179688,2363800
2017-12-27,68.86453650878217,69.21685685127346,68.66019006501939,69.11820220947266,1927300
2017-12-28,69.1886719298889,69.32959791924473,68.71655857598485,68.90681457519531,1870400
2017-12-29,69.15344957490323,69.35779605761486,68.14581298828125,68.14581298828125,3214400
2018-01-02,68.44878479762805,69.68895371077551,68.17397540437108,69.34368133544922,4561300
2018-01-03,69.44234789044268,70.534537824641,69.08297960356008,70.42884063720703,4702300
2018-01-04,70.51339496772495,70.5486291532845,69.30141209783112,70.02719116210938,3579000
2018-01-05,69.99900636790062,71.30963853387581,69.44938746784302,71.24622344970703,4599300
2018-01-08,71.36602891526361,71.36602891526361,69.18164321810835,70.10472106933594,5582000
2018-01-09,70.10469821251212,70.92913187580174,69.54803144238628,70.6331787109375,4055400
2018-01-10,70.21746496471991,70.60501422422013,69.88628289003097,70.24565124511719,4608600
2018-01-11,70.52242039129801,70.60758035773961,69.9475635450914,70.45144653320312,4240900
2018-01-12,70.50114287321439,71.42374911708671,70.01855516881251,71.2108383178711,4372600
2018-01-16,71.15406885141783,73.09863290983952,70.9695465144073,72.73668670654297,8528600
2018-01-17,73.09862608027649,74.40446301515557,72.77926531661804,74.06381225585938,5384900
2018-01-18,74.01413334462326,74.41156103290176,73.41089334218734,73.67347717285156,6371200
2018-01-19,74.04251601400041,74.4257521467885,73.48895451593285,74.26251983642578,4991300
2018-01-22,74.30509941245408,75.61094164448414,74.13477404811823,75.57545471191406,4538100
2018-01-23,75.34833377588058,75.91609206923243,74.53928172730801,74.78767395019531,5095300
2018-01-24,74.70253526607385,75.39094063304248,73.87928604776822,74.87995910644531,4436500
2018-01-25,75.19222730663738,76.90969433177605,75.04319191873107,76.86001586914062,6327500
2018-01-26,81.26012749343148,89.3222680866422,80.55043205680762,87.44157409667969,19614500
2018-01-29,86.22798207594388,88.10867577203204,84.43955223750957,86.8028335571289,10182700
2018-01-30,84.75182434790301,86.19250516022416,82.23240889751631,82.239501953125,11851400
2018-01-31,82.47368069692229,82.6794929600446,78.98198152119056,79.64199829101562,15744800
2018-02-01,79.65622092491873,83.41051074708817,79.6491278684352,82.56597137451172,9943500
2018-02-02,81.9698117234721,83.69437161527503,81.55818712701476,81.73561096191406,7184400
2018-02-05,80.19557772406338,81.99820463415512,77.64067544585198,77.71874237060547,9827800
2018-02-06,74.45413512033343,80.56460655691795,71.67922395059117,78.9181137084961,14107800
2018-02-07,79.14521001954938,82.92788691178038,79.04585312007065,80.63557434082031,10030800
2018-02-08,80.42976825483157,80.90526279810146,76.87419334736862,76.98774719238281,7212400
2018-02-09,77.76130718946938,80.01813826806854,75.51867304780797,78.98908233642578,8909300
2018-02-12,79.89039993367493,80.42976987929545,78.52778625325561,79.43619537353516,4823300
2018-02-13,79.15942570332386,79.77686265163359,78.34327490899616,79.38652801513672,5316200
2018-02-14,78.8045782108249,80.67107517176152,78.2652081883901,80.25235748291016,6189100
2018-02-15,80.63556688198942,82.55884013620256,79.75554097580212,81.54397583007812,7401100
2018-02-16,81.77820598804202,84.59569226959306,81.75691057712957,84.16987609863281,8717000
2018-02-20,83.5453437069802,86.2634783999448,83.19049600548236,83.72986602783203,8751400
2018-02-21,84.09181027580908,86.08605812290607,83.63760563220004,83.68019104003906,5122500
2018-02-22,84.14857941999523,84.97182864441736,82.73628715621831,83.4317855834961,5185700
2018-02-23,84.03501998757649,84.67374140249663,82.95628013902491,84.27631378173828,4685700
2018-02-26,84.64534414897844,86.38410063826764,84.48211728507067,86.25635528564453,4473500
2018-02-27,86.02216490540333,86.58282483069176,83.85759753336323,83.9285659790039,4754300
2018-02-28,84.4537428690554,85.16343818728276,82.16852307803602,82.20401000976562,6660000
2018-03-01,82.2607998968737,82.75758453209494,79.3510443020034,80.7917251586914,7148900
2018-03-02,80.15299712351627,81.94852555007787,79.40781481638032,81.64335632324219,5439700
2018-03-05,80.90526199970606,82.55175483434634,80.11749980496636,82.08335876464844,3975700
2018-03-06,82.33173453947043,82.53754677939577,80.78459892084567,81.30267333984375,3650500
2018-03-07,79.8975045070023,81.60786750001992,79.63491527595036,81.41625213623047,5286200
2018-03-08,81.61496139823763,83.56662351863027,81.15365835959935,83.04145050048828,6179400
2018-03-09,83.63759809394251,84.92215039280536,83.50985271103201,84.65956115722656,5835600
2018-03-12,84.73762639232528,84.87246482776064,83.69437335510312,83.95696258544922,4892900
2018-03-13,84.63823573332375,86.19246425783837,84.26209821179947,84.9859848022461,5403200
2018-03-14,85.40472473002984,85.63892546460937,83.70855349694502,84.4111557006836,3556100
2018-03-15,84.45376031300897,84.80860804541656,81.52981304873353,81.56529998779297,5812400
2018-03-16,81.53690367512205,82.84274602031654,80.61429749380378,80.699462890625,8879300
2018-03-19,80.7207423209591,81.60076839595654,78.37875106764484,79.50716400146484,8598900
2018-03-20,80.12460553792015,81.01172471922008,79.54974862654664,79.94718170166016,4933800
2018-03-21,80.25233299042917,80.75621592310836,79.29424557154496,79.80522155761719,4618000
2018-03-22,73.94314817044646,74.1631519603539,67.7900863760022,69.62110137939453,26861200
2018-03-23,70.25274903411469,71.19664525462562,69.10304590389653,69.16691589355469,14253600
2018-03-26,70.60758275078315,70.90565888706668,65.12164120173651,67.61976623535156,13760600
2018-03-27,67.77589966280912,67.93203349171038,64.66743626625377,65.29906463623047,10821300
2018-03-28,65.42680734381655,68.73398441921758,64.99389280475415,66.90296936035156,11154200
2018-03-29,67.08039697387743,67.8042892077093,66.35651015459096,67.17266082763672,7399400
2018-04-02,66.71134836995306,67.16555286186151,64.0854783126983,64.90872192382812,7816500
2018-04-03,65.53325697427083,65.6184223537517,62.60931600118029,64.29129028320312,10449200
2018-04-04,62.9570700264878,66.2926412177052,62.90029310244386,65.9590835571289,8841700
2018-04-05,66.05134797381362,66.19328488221979,65.04358184631033,65.44100952148438,7045000
2018-04-06,64.90163582560976,65.83843344553624,63.01384906154312,63.71644592285156,6761200
2018-04-09,64.85905386345098,66.27134601244293,64.1706485473183,64.2132339477539,8302100
2018-04-10,64.93713226698382,66.98815163984834,64.53260608583693,66.44168853759766,6253700
2018-04-11,65.70359625001154,67.05201848658228,65.57585087150387,66.45587158203125,7135700
2018-04-12,67.19443028570396,67.19443028570396,66.01847440337605,66.05432891845703,6402500
2018-04-13,66.42000836926245,66.4271803652879,65.31575621843749,65.84637451171875,4630000
2018-04-16,66.60645031028152,67.03667712495889,66.19056201882006,66.39850616455078,3922500
2018-04-17,66.82874306283834,67.4095545473891,66.4128601792562,67.10839080810547,4474700
2018-04-18,67.40238884497097,67.83261576474862,66.69968068184954,67.63184356689453,5289700
2018-04-19,67.71070198201838,67.78240553870575,65.53805193767008,66.69249725341797,4972900
2018-04-20,66.97931756146446,67.25896526453629,65.98261787308932,66.39850616455078,4754800
2018-04-23,66.63513083239168,67.25896325090729,66.49172372200286,66.80722045898438,4716300
2018-04-24,66.64948573373766,67.02952506385768,64.84970253236463,65.50938415527344,6378300
2018-04-25,65.22254612287276,66.16904724253412,64.90704392610883,65.87506103515625,5487800
2018-04-26,67.40236191767144,70.66492524130005,67.10120374120324,69.86900329589844,12594400
2018-04-27,69.86900060762196,71.23855634065426,69.10176120435138,70.79399108886719,6117600
2018-04-30,71.02344320785812,71.28874685634989,69.20931134569841,69.23082733154297,7449400
2018-05-01,73.21043721373155,74.12108921607941,72.55075583086267,73.18892669677734,11910500
2018-05-02,72.54359702243134,72.9666573250805,71.6759713668994,71.96996307373047,7625600
2018-05-03,71.84804574272748,72.25676196422822,70.82266919115477,71.90541076660156,7699500
2018-05-04,71.63293035211184,72.37148720589748,71.0736350830559,71.82653045654297,5224400
2018-05-07,72.24245585491913,72.6153177361244,71.15971379370362,71.43936157226562,6151500
2018-05-08,71.08081607742194,71.54689738672461,70.77248587009531,71.27442169189453,7620900
2018-05-09,71.30308410289486,73.16740334380489,70.9158784537581,72.55074310302734,5665600
2018-05-10,73.55462222698753,74.43658624984793,73.08854096524482,73.74822235107422,5369700
2018-05-11,74.18559963692454,75.06756887524867,73.16739533981708,74.70187377929688,6358900
2018-05-14,74.85964951513893,76.22203884681214,74.80945648310713,75.92804718017578,8471700
2018-05-15,75.56232703616517,75.69139557175826,74.27881367405294,74.70187377929688,8387600
2018-05-16,74.90266190922212,75.7559488259463,74.71622832434339,75.31855010986328,8296700
2018-05-17,75.36157417591455,75.583862275902,74.72340332916592,75.51932525634766,6702900
2018-05-18,75.48346886294067,76.56621041198424,75.3687442886199,75.9925765991211,5328000
2018-05-21,76.72396782511414,76.90322943218217,75.9710668871764,76.17184448242188,5797300
2018-05-22,76.40129912064374,76.89605743612303,76.07862494554324,76.17184448242188,9456800
2018-05-23,75.89938494912438,76.23639774166993,75.10346274947095,75.72012329101562,12816600
2018-05-24,74.96722269861567,74.96722269861567,72.85910398674663,73.95618438720703,13164500
2018-05-25,73.34670603217975,73.95619462002956,71.38199964793924,72.47908020019531,25301700
2018-05-29,71.89824169933641,72.84474274929016,70.93740212814501,71.3246078491211,25494700
2018-05-30,73.03834870968997,73.97051124305932,72.29979177309012,73.86295318603516,31273400
2018-05-31,72.37151659912104,72.49341321329369,70.62909306904918,70.94459533691406,18910900
2018-06-01,70.22036419345564,71.2959339469729,70.1988536736862,70.30641174316406,14837300
2018-06-04,70.61473797849477,71.31744044763866,69.99807758357973,71.0593032836914,10922500
2018-06-05,71.06647678433585,71.94844088763197,70.81551161147235,71.1596908569336,10199000
2018-06-06,71.16687644067008,71.69748940326198,70.50002287081386,71.69032287597656,4933500
2018-06-07,71.88391742140598,71.94128245898301,70.89439514104225,71.2170639038086,5092500
2018-06-08,71.18837306090074,72.06317063445067,70.98760092348871,72.01297760009766,4012900
2018-06-11,72.10620902333903,72.47907634308264,71.28160975634769,71.53974151611328,5770100
2018-06-12,71.5612514682,71.79070615688559,70.801178367041,70.92308044433594,8060400
2018-06-13,70.93023817872677,71.15252631285203,69.91920546256442,69.96939849853516,7816200
2018-06-14,70.54303280516008,70.93023857220983,70.09129547891737,70.80834197998047,4648700
2018-06-15,70.8226847343391,71.6114403091385,70.2705613026105,71.39632415771484,20806200
2018-06-18,71.09515828420653,71.22422686706821,70.49283640730862,70.61473846435547,6425600
2018-06-19,70.19168529497728,70.54303656746036,69.50332127371959,70.2777328491211,5528300
2018-06-20,70.42831857866459,71.38199187843627,70.15583736694042,70.4498291015625,5842700
2018-06-21,70.06260370892728,70.2633758274072,68.30584220159808,68.51378631591797,7225000
2018-06-22,68.8794759120992,68.91533042060034,66.99364583641976,67.03666687011719,9454800
2018-06-25,67.02233435157432,67.67484379381996,66.03997871934118,66.72117614746094,5573100
2018-06-26,66.94346509202988,67.30198836031597,66.02564640051843,66.05432891845703,5117100
2018-06-27,66.22643194455641,66.87894158002788,65.58826083563761,65.616943359375,5833000
2018-06-28,65.49503530109388,66.40568756726726,65.11500146978985,66.27661895751953,6698900
2018-06-29,66.57058415399177,67.73220127403707,66.36981204029674,66.4343490600586,6787900
2018-07-02,66.01129730969872,66.90043888525453,65.86071820512004,66.76419830322266,3854500
2018-07-03,67.10120829277547,67.66767564634515,66.77136758132292,67.12271881103516,2452400
2018-07-05,67.73220752101082,68.16243430012732,67.36651229697816,67.74655151367188,4744000
2018-07-06,68.26283376449054,69.60371286870387,68.09074411319318,69.49615478515625,5867400
2018-07-09,70.25620920958175,70.52151287838194,69.49613629981413,69.58218383789062,5953100
2018-07-10,69.63236156552865,70.95172403565505,69.3240314601317,70.87284851074219,5119900
2018-07-11,69.02289904665558,69.91203519323395,68.02620482873071,68.09073638916016,6230000
2018-07-12,68.75714135887726,69.30041840285038,68.16315867852666,69.2569580078125,4672000
2018-07-13,68.78613091470551,70.16243414719592,68.77164595555342,69.9958267211914,3712400
2018-07-16,70.08999579584759,70.13345619825307,69.00344152370371,69.72056579589844,3783500
2018-07-17,69.73506679423664,70.38700061277387,69.05416305176628,69.11211395263672,5107500
2018-07-18,69.01068349615596,69.1265852750279,68.32977988803674,68.38048553466797,5521900
2018-07-19,67.52572724248868,67.5691876450178,63.57067034381471,65.15703582763672,19747200
2018-07-20,64.25880932637517,64.93247309484005,62.84629119564237,64.4036865234375,11791900
2018-07-23,64.59203666239131,65.18601952029027,64.20812165413365,64.7586441040039,6316800
2018-07-24,65.56267724289799,66.35948249341531,65.01215494054965,66.30877685546875,7965000
2018-07-25,65.9755857996581,67.73580418354331,65.9755857996581,67.45330047607422,7494300
2018-07-26,68.05451144434255,68.49637727581349,67.03315333618069,68.04727172851562,6812400
2018-07-27,66.16390716439662,66.83757101727095,64.30227777926012,65.5988998413086,12905800
2018-07-30,65.67858395942798,66.30878744007492,64.74414660253808,66.24359130859375,6466000
2018-07-31,66.38845816185275,67.09833709554977,66.15666016951289,66.80859375,8691800
2018-08-01,66.8520626192882,68.4384336117784,66.8448173767812,68.02554321289062,5330400
2018-08-02,67.7865087232715,69.43807053260848,67.663367217216,68.90203857421875,6023200
2018-08-03,68.73542010484424,70.15518363464604,68.68471446186919,69.92338562011719,4876100
2018-08-06,69.72780451126621,70.66224176101764,69.35112930400967,70.30729675292969,5134200
2018-08-07,70.48115458014136,71.24173923945182,67.90239540140593,68.13419342041016,8890900
2018-08-08,67.74303439935642,68.1486850845088,67.27219863727903,67.89515686035156,4535100
2018-08-09,68.23561091077522,69.6408896373816,67.70682422240353,69.15556335449219,6176100
2018-08-10,69.06863791906746,70.07551118689881,69.03966247286711,69.39460754394531,4446800
2018-08-13,69.53946962227008,70.68397471949672,69.40183765349583,70.10447692871094,5920000
2018-08-14,70.06101942115575,70.51737021985221,69.3511348744605,69.48152160644531,5580800
2018-08-15,69.48153617088177,70.83610941896961,69.25698334569948,70.5898208618164,6861500
2018-08-16,70.8722886232986,71.45903150574128,70.3072814617975,71.14755249023438,6332900
2018-08-17,71.14758338763914,71.82124734040518,69.84371588986569,71.57495880126953,6307300
2018-08-20,71.95163117779146,72.60356490028981,70.60430332679526,70.72019958496094,6172500
2018-08-21,70.88681495907697,71.0244469621603,70.11898489240558,70.79988861083984,3528400
2018-08-22,70.87230392954707,71.22000369521669,70.3580022861714,70.72743225097656,2963300
2018-08-23,70.76366542095383,70.87956167896144,70.18416755141199,70.37250518798828,2137500
2018-08-24,70.36525125387318,70.69121531116669,69.93787591091058,70.5535888671875,2996100
2018-08-27,71.06789693889534,71.20552892177164,70.48115937231924,71.00270080566406,2456000
2018-08-28,70.83609390495336,71.49526727465407,70.33627718262485,70.45217895507812,3515400
2018-08-29,70.5753263100392,70.86507523875719,69.56120782277684,70.6839828491211,3637100
2018-08-30,70.62601885206897,70.79262625127748,69.94510982491256,70.1117172241211,3434400
2018-08-31,69.72055594739423,70.03928025734804,69.33664104304079,69.52497863769531,4703100
2018-09-04,69.51773191063886,69.51773191063886,68.14867419250155,68.49636840820312,4456100
2018-09-05,68.337009830665,68.99618866909508,68.15591747195346,68.95272827148438,5188800
2018-09-06,68.66297193151757,68.87303970797761,67.21423321924124,67.90238189697266,5416300
2018-09-07,67.83721269400809,68.34426919255966,66.35225283517636,68.21388244628906,4051700
2018-09-10,68.80063680337643,68.93826328888646,67.87343894153364,67.96036529541016,3156800
2018-09-11,67.88790239545456,67.89514763701789,67.27942921363548,67.49674224853516,2638500
2018-09-12,66.92450909310948,68.04728422047175,66.67098083010879,67.54022216796875,3304700
2018-09-13,67.67060067586277,69.80749412135613,67.66336095958891,69.77851867675781,4850700
2018-09-14,69.74953640878313,69.82921749200833,68.75714825275138,69.30767059326172,3446000
2018-09-17,69.10484482271342,69.65536713769357,68.67022426941337,69.08311462402344,3987200
2018-09-18,69.06863326027377,69.58293496101142,66.93899060995892,67.0838623046875,10240500
2018-09-19,66.43192271546668,66.81583764619427,65.48300048846075,65.9321060180664,8451400
2018-09-20,66.22909030874945,67.45327628644068,65.64235290003334,67.13455200195312,5991200
2018-09-21,67.25772827083651,67.60542817261656,66.67823580320638,66.83035278320312,9953500
2018-09-24,66.85931808371063,68.07625926540801,66.6057842957099,67.67060852050781,5910300
2018-09-25,67.71406605322942,68.55433183371744,67.65611516450585,67.9313735961914,5303900
2018-09-26,68.30079619403011,68.89477892275583,67.9820718671284,68.22111511230469,4656200
2018-09-27,68.34426323758073,68.73542344230992,68.0617595663598,68.19214630126953,3028600
2018-09-28,68.09072864830331,68.93099986732169,67.97482688299029,68.5108642578125,4527900
2018-10-01,68.62676400851373,69.2786976555105,68.3297753910767,68.81510162353516,3763800
2018-10-02,69.06138452709592,69.06862976941645,67.70681711769325,68.25733947753906,6792200
2018-10-03,68.5543341338009,69.97409779615758,68.52535868846694,69.54672241210938,4796800
2018-10-04,69.40185499320877,69.40185499320877,67.55471568576884,67.97484588623047,4425400
2018-10-05,68.16317472120743,69.01068578291317,67.3011786999132,68.36599731445312,4190100
2018-10-08,68.1414430582809,69.0831256798853,67.90964502432458,68.67747497558594,3305500
2018-10-09,68.60501996974598,69.00342531990982,67.94584673988344,68.50360870361328,3625600
2018-10-10,67.98207850629906,69.09760823289805,67.35912027551649,67.42431640625,5310800
2018-10-11,67.36638523985488,67.6416437491435,64.9107722845223,65.70033264160156,9994400
2018-10-12,66.41048342148333,66.68136933831492,65.08535042543978,66.39584350585938,5709600
2018-10-15,66.26405568202914,66.32994367456489,65.29033660888672,65.29033660888672,4827900
2018-10-16,65.72959322850451,67.3402571620649,65.54656361689223,67.28900909423828,3787100
2018-10-17,67.22315342292883,67.65510645434648,66.49835731635356,67.55260467529297,2857400
2018-10-18,67.24509584704708,67.64776333257832,65.3196258381021,65.81746673583984,4422300
2018-10-19,65.34891373045163,65.88335722900477,64.40447998046875,64.40447998046875,7059400
2018-10-22,64.81447180620349,64.81447180620349,61.13191540090265,61.69564437866211,7621100
2018-10-23,60.45833117263117,61.929884949029336,59.66764205999908,60.736534118652344,8096200
2018-10-24,60.64868832968695,60.861003345605134,58.0277085837081,58.13752746582031,8689100
2018-10-25,58.86231415939269,60.90492494643233,58.320548165514424,59.83603286743164,9173500
2018-10-26,59.316234151578186,59.689616123731604,58.152168501292294,59.147850036621094,6181500
2018-10-29,60.14354080591699,60.89029927925478,58.52555945900066,59.56516647338867,4343900
2018-10-30,59.98246275018239,60.67797301929592,58.6646473516701,59.73353958129883,5243100
2018-10-31,59.286956772936165,59.72622674236621,56.91488888389666,56.99542236328125,14068500
2018-11-01,56.892928376640896,59.04535856962357,56.73918416080226,58.72322463989258,10671700
2018-11-02,61.62972227889651,61.80542911707687,57.66164220413688,58.24733352661133,12781500
2018-11-05,58.16683118183305,61.37351481153954,58.035049586288636,60.45836639404297,10315600
2018-11-06,60.56816069765581,61.666338352194366,60.26066670931352,61.24903106689453,7945500
2018-11-07,61.60777999821253,63.855383829035326,61.600457248394044,63.66503143310547,10378000
2018-11-08,63.78949934264772,65.67836690025156,63.69432592393026,64.22877502441406,9333200
2018-11-09,64.3019733830589,65.54657267986204,64.10429824723808,65.00480651855469,9169800
2018-11-12,64.97553345364791,65.81014830975204,64.7925037819475,65.66372680664062,9344700
2018-11-13,65.89067169458346,66.53493402921788,64.5728560264432,64.5875015258789,7237200
2018-11-14,65.19516843254847,65.4514088445583,63.291655461910686,64.65339660644531,7268200
2018-11-15,64.15554498223511,66.10298295948225,62.93290837369816,65.9931640625,10365700
2018-11-16,65.69300079642751,67.35490746868805,65.30497326800119,67.01081085205078,8691100
2018-11-19,66.83509664946948,67.60381770140687,65.23907814107756,65.50996398925781,5971700
2018-11-20,65.15856314478303,65.67836674229258,64.32394828842997,64.4923324584961,5372900
2018-11-21,64.79251483348216,64.99750720705221,62.50098496375513,63.07203674316406,6532500
2018-11-23,62.66935584597909,63.364871920657805,62.1568750209502,62.69131851196289,1612800
2018-11-26,63.24772020424271,63.87734259529821,62.38382010388432,63.137901306152344,5227900
2018-11-27,63.12326903289383,64.20680147495264,62.59614272675847,64.1921615600586,4338300
2018-11-28,64.45570867532251,65.12925630529432,63.37217091724661,65.11461639404297,3953600
2018-11-29,65.1658754949169,66.13227178411809,64.6899973071813,65.82478332519531,3838000
2018-11-30,66.08100912967552,69.01679992675781,65.7954833971475,69.01679992675781,12031700
2018-12-03,69.05342393277196,69.3462724805841,67.9552460676925,68.57022857666016,6673900
2018-12-04,68.76057082610623,69.53662026419926,66.1835160645863,66.2933349609375,7008400
2018-12-06,65.67102496957234,66.24208207196173,63.81876612162544,66.13226318359375,8734300
2018-12-07,65.83942452260803,65.89067260009435,63.233084149380964,63.66503143310547,6737700
2018-12-10,63.45269896088239,64.33856153469165,61.93721413037892,64.1408920288086,5229400
2018-12-11,64.88034474431186,65.48068170257805,63.44539312664192,64.55088806152344,5098100
2018-12-12,65.39283368766719,66.01513338586336,64.69000049593275,64.86570739746094,4185100
2018-12-13,65.42943846203745,65.88334839960132,63.96520132538727,64.21411895751953,4078600
2018-12-14,63.54788520873002,63.81144830386093,62.28864055102025,62.67666244506836,5461600
2018-12-17,62.28132534411972,63.606458143264405,61.64438018948785,62.178829193115234,5958200
2018-12-18,62.56684475406972,62.596130163602034,60.61941249794711,61.19046401977539,5288600
2018-12-19,61.73956529761453,63.181839889824865,60.50960577799768,61.14654541015625,5510800
2018-12-20,60.75853045012412,63.31362878107711,60.33390584150188,62.5009765625,9453300
2018-12-21,61.95918232449841,64.94622693679626,60.92689821599018,62.1714973449707,16044700
2018-12-24,62.12026271613859,63.284334206341164,61.20511445695676,61.61510467529297,5097900
2018-12-26,62.03971646546608,65.22443063543264,61.95186582544694,65.18782806396484,6225000
2018-12-27,64.38982601231281,65.8394232389253,63.59181945192444,65.82478332519531,7272800
2018-12-28,65.95656074732639,67.95524694525517,65.89067275566907,66.71064758300781,6037700
2018-12-31,67.06205807618419,68.07970241403645,66.79117778742804,67.49401092529297,5722100
2019-01-02,66.79848894630979,66.81313444394402,64.73391504392357,65.32693481445312,6908400
2019-01-03,64.89497669193383,65.01211832093551,63.02075531286926,63.17449951171875,7653200
2019-01-04,64.24339691618964,65.26104116123176,63.15985910312095,65.20979309082031,8910600
2019-01-07,65.94192224379478,66.44708586645942,65.30497704937511,66.16156005859375,7281500
2019-01-08,66.76919027262628,67.57452491390228,66.18349895288515,66.46902465820312,7478300
2019-01-09,66.53495023356109,66.90833236140692,64.03110543991384,64.28734588623047,9971900
2019-01-10,64.33858298037465,65.07070160794859,63.78217684506618,64.57286071777344,6527700
2019-01-11,64.08966770002368,64.65339660644531,64.08966770002368,64.65339660644531,5318100
2019-01-14,64.45330938665532,64.45330938665532,62.61538341907083,62.81548309326172,6368500
2019-01-15,62.94145072665343,63.497274203344425,62.585721213754525,63.36387634277344,7295500
2019-01-16,63.482453539392154,64.02345188023102,63.326817993208635,63.40093231201172,4927000
2019-01-17,63.39350648339733,64.98686788404443,63.30457271192139,64.62372589111328,6438700
2019-01-18,65.5501223489507,66.54319670773242,64.41624320099162,66.32827758789062,6190000
2019-01-22,65.85395155261173,66.2245004559444,65.14249833670831,65.70573425292969,5664600
2019-01-23,65.83911461550164,66.1651994012401,64.99426371983976,65.55008697509766,4969300
2019-01-24,65.46116638147468,65.54268758726,63.06741813311209,63.64547348022461,8372600
2019-01-25,61.14799412550349,61.2221027905114,58.865411056836074,59.68803024291992,21308600
2019-01-28,59.28784932370966,59.36195800453831,56.8274038029409,57.16830825805664,14718800
2019-01-29,57.08676078081044,57.92420488633472,56.152975999891666,57.412845611572266,13909000
2019-01-30,57.57590496377589,58.687551954787374,57.049726066525935,58.59120559692383,9277200
2019-01-31,58.50968378387336,60.25867548468295,58.33182185023496,59.50275802612305,11563900
2019-02-01,59.473111739069786,59.82884125037246,58.62826051062078,59.65838623046875,6759500
2019-02-04,59.510160223055166,59.55462428518733,57.44990342959388,58.19841384887695,10205600
2019-02-05,58.220661052828284,59.3323081288622,57.96869042957605,59.05810546875,7965500
2019-02-06,58.99140949093491,59.2063286252133,58.39112182031145,58.606040954589844,4907200
2019-02-07,58.06504066123847,58.709798106541555,57.66484696975349,58.6727409362793,5877500
2019-02-08,58.568964109101536,59.18407670184354,58.465210859015905,59.04326629638672,4598900
2019-02-11,59.20631202021438,59.42123109421659,58.67272061636456,59.11737823486328,4803500
2019-02-12,59.28042598365122,59.376772339931975,58.22806820643955,59.2359619140625,6620100
2019-02-13,59.53981258554608,60.26609113750953,59.50276107679164,59.87331008911133,4237200
2019-02-14,59.62134494289763,59.79180000817979,59.08034645030043,59.673221588134766,3436300
2019-02-15,60.125284570721746,60.54771024577114,59.40642419005351,59.91777801513672,6295400
2019-02-19,59.65840211269427,60.414319751025374,59.45830809653112,59.673221588134766,5674700
2019-02-20,59.68060041210891,59.732477028017264,58.65047500040941,59.2804069519043,5564100
2019-02-21,59.09514313991891,59.22113407616991,57.879743073740975,58.36145782470703,6360800
2019-02-22,58.66531147040446,59.42864138963374,57.98349711697714,59.302650451660156,5022700
2019-02-25,59.62874332686154,59.74732171870643,59.19890513761722,59.50275802612305,5511800
2019-02-26,59.43605017543838,59.92517751047335,59.302652325349605,59.665794372558594,4283100
2019-02-27,59.391595778147504,59.391595778147504,58.3985271301525,58.8505973815918,4175500
2019-02-28,58.88765185475909,59.072926371916324,58.3614729045281,58.724609375,6310800
2019-03-01,59.1173710225826,59.91775803071066,58.75423467142602,59.361934661865234,8567900
2019-03-04,59.584268063237644,59.8288317098763,58.628251161573004,58.88763427734375,5872500
2019-03-05,58.82834127603664,59.213715298004274,58.33921966861926,58.48003005981445,5933100
2019-03-06,58.64308763398638,58.64308763398638,57.47956390234703,57.872344970703125,5293200
2019-03-07,57.63520345562152,58.635690530342146,57.390645351303355,57.9835205078125,6642500
2019-03-08,57.56107323405773,57.83528149586925,57.13123508985426,57.49437713623047,6189100
2019-03-11,57.486979031516626,58.03539003893248,57.264647341254374,57.86494064331055,8078100
2019-03-12,58.16137209304058,58.65049382082741,57.84269973473672,58.35405349731445,6128800
2019-03-13,58.487437597462396,58.769058382889284,57.91679477363472,58.494850158691406,5984500
2019-03-14,58.546748723137995,59.584287173108144,58.10950356690946,59.250789642333984,6161800
2019-03-15,59.33229466292334,60.36983282923663,58.62825393620797,60.28089904785156,12751100
2019-03-18,60.28090021278279,60.58475306445765,59.49533825148211,59.76954650878906,5550100
2019-03-19,59.53240569573953,60.24385912113048,58.92470554150169,59.89554214477539,6335500
2019-03-20,59.82143690980618,59.9622473519445,59.332309471302246,59.60651779174805,5360900
2019-03-21,59.19890859513215,60.25867900409382,58.73943143521975,60.20680236816406,5159200
2019-03-22,59.865899053471374,60.76262700767379,59.058104899981764,59.109981536865234,4992500
2019-03-25,58.9172776851011,59.317471193155605,58.10948376163889,58.92469024658203,4008400
2019-03-26,59.176679888977354,60.16975424511141,59.13962837787351,59.85108184814453,4921900
2019-03-27,60.028940989607634,60.028940989607634,59.13962560696887,59.206321716308594,4006200
2019-03-28,59.532409923286075,59.65098267554011,58.91729716196253,59.258201599121094,3071000
2019-03-29,59.3471378772449,59.95483809996342,59.25820406875077,59.725093841552734,7105900
2019-04-01,60.01412113123156,60.11046183992437,59.26561053560501,59.86589813232422,4759400
2019-04-02,59.94741357462432,61.874267141166385,59.880717472158764,61.56300735473633,6355800
2019-04-03,61.97062824273196,62.79324762701695,61.35551543211705,61.5704345703125,6083500
2019-04-04,61.540785858472255,61.79275649421534,60.821919809006864,61.370330810546875,4827900
2019-04-05,61.37771873472321,62.38561218133991,61.266552935410246,61.844608306884766,3996300
2019-04-08,62.02988410507211,62.25221570853934,61.348075480493,62.237396240234375,3499200
2019-04-09,62.0817803597288,62.0891929232894,61.14058833618863,61.28139877319336,3712700
2019-04-10,61.65934598660459,61.79274384119144,61.2146883560246,61.47407150268555,3641900
2019-04-11,61.65934918660392,61.69640634696234,60.1993909270209,60.599578857421875,9094200
2019-04-12,60.57706583206866,61.4331191312224,59.95379724769063,60.65966796875,5011500
2019-04-15,60.79482856584638,61.20783920839123,60.35178599393241,60.84739303588867,3495500
2019-04-16,60.907457475330496,61.05013489529199,60.08894718330999,60.231624603271484,3624700
2019-04-17,60.14903907971615,60.224130368635024,58.234185431343356,58.55708312988281,6817100
2019-04-18,58.61715022395488,58.72979001707896,57.67849482975064,58.24919891357422,7784900
2019-04-22,58.271712330248945,59.39809854434821,58.19662106179497,58.684722900390625,5358600
2019-04-23,58.684741651850445,59.81863907383685,58.384370752960876,59.06771469116211,9920600
2019-04-24,59.49573589746046,59.76606337963247,58.902505002123725,59.07521438598633,7056400
2019-04-25,60.1114999839734,60.42688685422126,57.753597846999234,59.578338623046875,10442900
2019-04-26,59.826144144666245,60.56205255989976,59.62339708231018,59.848670959472656,5790000
2019-04-29,60.41936976491898,60.8098536174501,60.00636482866622,60.299224853515625,6444500
2019-04-30,60.58457983597191,60.592090683997355,59.08273106039412,59.61588668823242,9367400
2019-05-01,59.77356534712517,59.83364065828227,59.03015199112139,59.24040985107422,5231700
2019-05-02,59.12026019151832,59.15780296114201,58.27171224485196,58.925018310546875,5206300
2019-05-03,59.112758344265266,59.172833659723864,58.75982302731781,59.105247497558594,4527300
2019-05-06,58.384356187312704,59.713489492253366,58.07647451725873,59.518253326416016,5413200
2019-05-07,59.02264013794693,59.31550011346993,57.948818317996974,58.53453826904297,4275300
2019-05-08,58.53452610239809,59.24039652699023,58.06144602390727,58.5645637512207,3820700
2019-05-09,58.204130546881984,58.669699837872145,57.618410645896674,58.50450134277344,3792200
2019-05-10,58.15906524658203,58.36932879253707,56.78487859236764,58.15906524658203,4731800
2019-05-13,57.29551472501046,58.04643887223683,57.19789091924922,57.723541259765625,3858400
2019-05-14,57.941310521910914,59.593341370478036,57.821159907202286,58.90249252319336,6365200
2019-05-15,58.955055585648985,59.43564657488414,58.181604641382926,59.15780258178711,4795700
2019-05-16,59.30800060414543,60.63713402418221,59.10524784555328,59.69847869873047,5404700
2019-05-17,58.97005935229772,60.13399381529554,58.58708651757461,59.668418884277344,4756400
2019-05-20,59.33802485727314,60.36679302336683,59.2554284700873,59.93876647949219,4395500
2019-05-21,60.32174016810692,61.20032007518463,60.31422932223281,60.734745025634766,4841900
2019-05-22,60.45691236126674,61.38805681771853,59.98382642192076,61.267906188964844,4219500
2019-05-23,60.36680356156859,61.2979480823705,60.31423909013053,60.93750762939453,3299100
2019-05-24,60.89245061743019,60.8999614648095,59.97632775558185,60.11899948120117,3872700
2019-05-28,60.07393365447906,60.14902492572781,58.512010004479386,58.59461212158203,6557800
2019-05-29,58.24919425736201,58.7823497911599,57.89625894069782,58.61714553833008,4182200
2019-05-30,58.96257397908913,59.01513845133877,57.9187896522049,58.27923583984375,3533100
2019-05-31,58.05393923088387,58.24918109730851,57.370601292041826,57.60338592529297,4003200
2019-06-03,57.54331898941406,57.701012382842386,55.425712989081305,56.8449592590332,8434400
2019-06-04,57.17537005986269,58.15157384445727,56.995149849925774,57.6334342956543,6447100
2019-06-05,58.12903896315686,58.69973717023207,57.565845872343104,57.8662109375,3804400
2019-06-06,57.94131204593876,58.36182775028647,57.71603250198289,57.87372589111328,4032800
2019-06-07,58.189119479358766,58.857441614453606,57.88124351095767,58.144065856933594,4829100
2019-06-10,58.166584219889835,58.384352911811334,57.52078898980445,57.78361129760742,3969400
2019-06-11,58.18912025857277,59.247926232522495,58.18912025857277,58.69974899291992,4210200
2019-06-12,58.75981512579665,59.510739280758905,58.707250664113154,59.0001106262207,4165700
2019-06-13,59.270456904251425,59.473203950181826,58.79737664434855,59.28547286987305,2924900
2019-06-14,59.28546903506311,59.57832904307367,58.729786677440195,59.090232849121094,4075900
2019-06-17,58.872464852358775,59.36056678145955,58.872464852358775,59.06019592285156,3083200
2019-06-18,59.23291075358148,59.47320631677478,57.82868588361673,58.759830474853516,5433500
2019-06-19,58.87246672900276,58.93254204845887,58.038940291117115,58.27923583984375,6147300
2019-06-20,58.752305122069245,59.450664825356085,58.63216023468377,58.827396392822266,5347000
2019-06-21,58.68472243806715,59.38308211447081,57.39313200608648,59.15780258178711,10516900
2019-06-24,58.87997173445872,59.55579895944574,58.45945026908562,58.910003662109375,5182700
2019-06-25,52.9176277881507,53.06781033224773,48.85512523153191,49.335716247558594,90131800
2019-06-26,50.49215066824527,51.37073649408343,50.16174785671704,51.0628547668457,42093800
2019-06-27,51.1829919729016,53.01524297300743,51.13793262885634,52.56468963623047,22129200
2019-06-28,53.0002383415396,54.62223184650854,52.81250726699101,54.607215881347656,21381500
2019-07-01,55.19292345087693,55.45574575006182,54.276795097349805,55.11783218383789,18010900
2019-07-02,54.967651173733096,55.75612390442444,54.30683991585935,55.74110794067383,12862200
2019-07-03,55.83120434535004,56.29677933861851,55.40317784781628,56.289268493652344,7434100
2019-07-05,56.056480810957815,56.16160971837857,54.52459507970366,54.80994415283203,10854900
2019-07-08,54.45702155903147,54.81746770308737,53.22550630457755,53.4808235168457,13487400
2019-07-09,53.45079216976429,54.40446351471798,53.233023434186386,53.495845794677734,11832500
2019-07-10,53.75116553644388,53.87131045149889,53.28559038399785,53.80373001098633,9170400
2019-07-11,54.291829452434385,54.36692073698938,52.45206147079939,53.495845794677734,13001000
2019-07-12,53.59495503910029,53.59495503910029,52.25317365552702,53.57970428466797,12903000
2019-07-15,53.60257439712469,54.14385984825304,53.137525268493846,53.572078704833984,10253300
2019-07-16,53.4806063879266,53.594963799026,52.70298064561835,52.72585678100586,10141600
2019-07-17,52.85545331250609,53.25951107963373,52.077827655824414,52.085453033447266,12205000
2019-07-18,52.27604131439731,52.56574165284627,51.841487898494734,52.032081604003906,8573300
2019-07-19,51.948215134646645,52.46663019865181,51.917719446592486,52.25316619873047,9806900
2019-07-22,52.222679138183594,52.413272857666016,51.71950892684981,51.84149169921875,9961800
2019-07-23,51.841489282971,52.176936074892225,51.536538182720655,51.635650634765625,8025300
2019-07-24,51.666140093586804,51.757627167862125,50.89614569682188,51.429805755615234,12595300
2019-07-25,51.429804506402576,51.74238097357374,50.697925379352334,50.819908142089844,12403500
2019-07-26,51.567028864052176,52.7105910165367,51.361190235846436,51.65851593017578,12259300
2019-07-29,51.74237958269121,52.154062671176476,50.98762434557249,51.216339111328125,10117300
2019-07-30,51.01812003543712,51.48316912707096,50.514955693816084,51.216339111328125,8143700
2019-07-31,51.01049902031989,51.368810278978216,50.03465442186067,50.78940963745117,11300000
2019-08-01,51.025749998037085,51.231588652550734,49.638227975010544,50.164268493652344,13106700
2019-08-02,49.93554725875906,50.156636639253705,49.57723018749043,49.821189880371094,9653900
2019-08-05,49.53910832945145,50.4082149829105,49.203661615324414,49.72970199584961,11618800
2019-08-06,49.760200460170694,50.194753861970234,49.01307641603862,49.37901306152344,10248700
2019-08-07,49.081689739131136,49.47812791019048,48.265951807304006,49.14268112182617,10532100
2019-08-08,49.394277384129715,49.89744186401367,49.043585579008244,49.89744186401367,7427400
2019-08-09,49.836442061829786,50.980004245581625,49.01307589357854,49.99654006958008,10893500
2019-08-12,49.737334188662565,49.920308342732014,48.852982376494566,49.196048736572266,5258900
2019-08-13,49.447631443919974,50.263372271192345,49.279908052366316,49.561988830566406,7082500
2019-08-14,49.17316800215113,49.54672997541988,48.41079330444336,48.41079330444336,9373300
2019-08-15,48.88348754492563,48.97496882323546,47.770417824401754,48.01437759399414,9195700
2019-08-16,48.41842939490252,49.40951619913098,48.08298548049227,49.119815826416016,8348100
2019-08-19,49.58485667480801,50.98762348618881,49.53149067255892,50.7436637878418,9826300
2019-08-20,51.368805368934744,52.19217144371931,50.568315421053136,50.62930679321289,12037900
2019-08-21,51.338316684303855,51.78049546807975,50.774160956030784,51.49079513549805,7615700
2019-08-22,51.74238747814245,51.86436443975549,50.934266114562675,51.47555160522461,6495700
2019-08-23,51.292558743328065,51.6813713920565,49.920288044540534,50.29384994506836,8904700
2019-08-26,50.644556750274745,51.02574413938822,50.377726741186905,50.66742706298828,4841100
2019-08-27,50.82752987968894,51.063870038502266,49.92792732356796,50.065155029296875,7591200
2019-08-28,49.98892210698723,50.60644391653193,49.859319769557175,50.37010955810547,6872800
2019-08-29,50.87327553429536,51.10198449597907,50.286243651411155,50.48446273803711,6011900
2019-08-30,50.621685147353624,50.64455545948426,49.92792132494941,50.11851501464844,6415100
2019-09-03,50.149010463178946,50.16426121549832,49.500993084592416,49.859310150146484,7915700
2019-09-04,50.0651484932699,50.636929556417684,49.12743080692388,50.6064338684082,9618300
2019-09-05,50.804652616330536,51.307822740671526,50.6445546176196,51.10197830200195,5602400
2019-09-06,51.27732913034041,51.932971903886155,51.07911005970943,51.55178451538086,7502500
2019-09-09,51.81098516167947,51.84148084838871,50.55306571309618,50.85039138793945,10310900
2019-09-10,50.3700953059811,51.97870635986328,50.04989933359077,51.97870635986328,12155700
2019-09-11,52.131191859694425,53.168022155033384,51.887232132347535,52.9774284362793,8369100
2019-09-12,53.94565360844883,54.25822431639047,53.511100115435795,53.999019622802734,9560100
2019-09-13,54.242970082950606,54.51742548587904,53.73218034501204,53.75505065917969,8135600
2019-09-16,53.64830884346321,54.09810711710625,53.15276413338761,53.808406829833984,5992000
2019-09-17,53.75506217893738,54.95961024274974,53.64070476713391,54.5860481262207,9013500
2019-09-18,54.64703006651481,54.75376208134237,53.983761845979025,54.33445358276367,6252600
2019-09-19,54.43356184556199,54.822374621900764,54.288708772395786,54.639400482177734,5541200
2019-09-20,54.890983023095174,55.653357787304834,54.890983023095174,55.18830871582031,12968700
2019-09-23,55.14257472386725,56.24801593835226,54.929110694846024,55.599998474121094,8092300
2019-09-24,56.28612786171921,56.28612786171921,55.02058301464988,55.615234375,8223800
2019-09-25,55.561871496663755,55.83632688092402,54.90622872498177,54.9595947265625,5922700
2019-09-26,55.61523255324092,56.766419989505394,55.36365332041968,56.4385986328125,10324100
2019-09-27,56.57582426179626,57.284832946315305,56.35473490678954,57.063743591308594,7677300
2019-09-30,57.13999974348906,58.275942598243084,57.13999974348906,57.72703170776367,8315100
2019-10-01,57.856626526694384,57.96335853968686,55.60762306033493,55.828712463378906,10910800
2019-10-02,55.56949586346682,55.653357552492686,54.56316141161431,54.990089416503906,8380500
2019-10-03,54.93672478852419,56.36999309753532,54.92147985216487,56.30137634277344,6228500
2019-10-04,56.583471758266434,57.223863947438524,56.377627257132914,56.91891860961914,7007500
2019-10-07,56.96464979271119,57.383952470851916,56.47673035342764,56.66732406616211,5163500
2019-10-08,56.32424117761953,56.987509265673104,55.973549510882584,56.057411193847656,6121500
2019-10-09,56.469090747399335,56.888399136342514,55.84394375981126,55.88206481933594,5851000
2019-10-10,55.82109778346973,56.89604349644829,55.805847026429134,56.75881576538086,7329400
2019-10-11,57.21516531036011,57.50135337909823,56.90576754031989,56.95217514038086,7164900
2019-10-14,56.96764222035496,57.36985514777199,56.76653280601094,57.05272674560547,5040900
2019-10-15,57.393064639707646,57.99639294260015,57.08367277312267,57.62511444091797,6028300
2019-10-16,57.53228371052802,57.996383235268496,57.501343348793945,57.818477630615234,8288300
2019-10-17,58.00413422732382,58.92459113235754,57.74114991232713,58.12015914916992,6811300
2019-10-18,58.19750224241682,59.690341161573926,58.17429844025084,59.14116287231445,9480200
2019-10-21,59.466022649261085,60.21631032643161,58.669327371860355,59.7908935546875,7839100
2019-10-22,60.3710097021472,60.84283995616306,60.13895990791036,60.231781005859375,6062000
2019-10-23,60.16989834228466,60.347798064386645,59.705804669981006,60.13895797729492,6136700
2019-10-24,60.2085779152886,60.247254852331274,58.97872921412273,59.404151916503906,5699300
2019-10-25,59.087020338011726,59.39641814510276,58.95552818791155,59.195308685302734,5497000
2019-10-28,59.303590569860006,60.62626029729293,59.164361866905395,60.587589263916016,7146400
2019-10-29,60.41741967169105,60.9047171771877,60.01520079939749,60.69587707519531,6391500
2019-10-30,60.72682792063059,61.71689623669178,60.34008211583964,61.6163444519043,7222500
2019-10-31,61.65500556895429,61.67820936930374,60.90471788420642,61.53125,10009400
2019-11-01,61.90252292436898,63.565530806078165,61.20637940397074,63.23292922973633,13356300
2019-11-04,64.16110675620008,64.447300687447,63.53458063514883,64.19204711914062,9127900
2019-11-05,64.33127327901335,64.50917888362727,63.016340362594306,63.302528381347656,7475600
2019-11-06,63.24839569630771,63.619674203110314,62.15003921147714,63.488182067871094,9303600
2019-11-07,63.58873218629599,63.88265681648963,62.714688961395666,63.43403625488281,6561500
2019-11-08,63.503658511677685,66.10259073243834,63.495921943402756,65.90921783447266,11364100
2019-11-11,65.70810190247536,66.2727533055327,64.89593935170075,66.25728607177734,8726300
2019-11-12,66.21088255144777,68.28384036227628,66.17221151059249,66.8606185913086,12165900
2019-11-13,66.31916030455795,67.50260136868287,66.00203185464767,67.03077697753906,5798800
2019-11-14,66.89154874482101,67.87388037129895,66.46612605150067,67.78105926513672,5425600
2019-11-15,68.14460061621286,68.98770942787253,67.49487058265954,68.55455017089844,8036700
2019-11-18,68.33024507842009,69.15788675524243,68.31477784298748,68.63191223144531,5772300
2019-11-19,69.04184335501192,69.93135963674555,68.77112254785933,68.856201171875,7504800
2019-11-20,68.6241506595271,68.6241506595271,66.93793935066964,67.44844055175781,10933000
2019-11-21,67.13133137178566,67.19321211120528,66.17220351587011,66.9224853515625,9614100
2019-11-22,67.0153095277865,67.13133444419036,65.98656431762319,66.55895233154297,7784700
2019-11-25,67.17773459789302,67.97442988686734,66.56667561380793,67.8816146850586,9522100
2019-11-26,68.1832867486966,68.214227121316,67.23962603825929,67.8506851196289,6431400
2019-11-27,67.95897538311526,68.69379007434142,67.76560247476387,68.32251739501953,4711800
2019-11-29,68.06723850453437,68.13684989312227,67.46391619835657,67.8583984375,3042800
2019-12-02,67.94349711251161,68.09046240016255,67.29376702214988,67.31697082519531,6526400
2019-12-03,66.48932683814348,66.89154571200493,66.20313286640638,66.4815902709961,10054500
2019-12-04,66.65948200415956,67.71916723400457,66.61307441349803,67.44844055175781,6174600
2019-12-05,67.48712847611644,67.48712847611644,66.72137359905862,67.07717895507812,6072100
2019-12-06,67.45618952602983,67.8429352560733,67.12358796214158,67.27828979492188,6044600
2019-12-09,67.4639411203611,67.85068693655096,66.81420508050029,66.8606185913086,5582700
2019-12-10,67.23188762042358,67.25509142393169,66.68270929939914,66.95343017578125,7816000
2019-12-11,67.06171417236328,67.49487344772439,66.69817810555125,67.06171417236328,7326400
2019-12-12,67.10813283597692,68.79434475921423,67.10039626762432,68.63191223144531,6260500
2019-12-13,68.67056524652942,68.91034569107073,67.54900508195828,67.9434814453125,5975200
2019-12-16,68.36116392991539,69.7070431384887,68.26834874399358,69.17333221435547,6723300
2019-12-17,69.61422858336341,69.745720709938,68.8948813186178,69.67610931396484,8750000
2019-12-18,69.65291552428452,69.75346730000747,68.8562142811672,69.09600067138672,6490100
2019-12-19,69.36669881204321,69.36669881204321,68.50038644667256,68.6628189086914,5447000
2019-12-20,69.92363187313136,71.153480509566,68.95676751067455,69.06505584716797,19134800
2019-12-23,69.25069472047441,69.97777863641184,69.09599877725331,69.80760955810547,5907200
2019-12-24,69.92363743551148,69.92363743551148,69.1733496863566,69.49821472167969,1798800
2019-12-26,69.76893038548384,70.17114926700219,69.18881176509034,69.48274230957031,4066700
2019-12-27,69.59877362935578,69.83081755813939,68.70925714917117,68.99544525146484,4087800
2019-12-30,69.01093015053895,69.40541256836546,68.19103084012647,68.469482421875,7014800
2019-12-31,68.22967075654219,68.53133190864676,67.97441719667812,68.48492431640625,4702100
2020-01-02,68.90263232452791,69.28164155166229,68.46174235382436,69.26617431640625,5639200
2020-01-03,68.19874641938077,69.14240702514194,67.98990630395639,68.60869598388672,5988500
2020-01-06,68.23743373832771,69.32032321955455,68.05179739623173,69.15015411376953,6786600
2020-01-07,68.78659374698856,69.25842399578734,68.26835590036409,68.75565338134766,7242500
2020-01-08,68.9567623862475,69.66063652114731,68.74018572935525,69.24295043945312,7696800
2020-01-09,69.62196880054314,69.79213786798402,68.87941769820512,69.77666473388672,7518000
2020-01-10,69.79215865785996,69.83856627143274,68.70926909806612,68.88716888427734,8581400
2020-01-13,69.2275068814952,69.2275068814952,68.0053885839297,68.469482421875,9292200
2020-01-14,68.28134935372998,69.33183478000433,68.02264704938595,69.14368438720703,8876900
2020-01-15,69.12798139602066,70.46067993315687,69.12798139602066,69.97463989257812,8490100
2020-01-16,70.01383339014053,70.39796914085684,69.70809659655046,69.97463989257812,7073200
2020-01-17,69.87271405521129,69.98246540293093,68.82223516103775,68.98686218261719,10122300
2020-01-21,68.73599158236112,69.40234066720207,68.64975753809946,68.97901153564453,13552000
2020-01-22,69.01038565414788,69.12013701169596,68.32051912370272,68.3675537109375,6438900
2020-01-23,68.24212375158298,68.25779995310985,66.62719986830622,66.8467025756836,12266800
2020-01-24,66.97214318673063,67.01134266618908,64.87902017326763,65.49049377441406,13215400
2020-01-27,66.67423272203197,67.3640991484145,65.85109168358733,65.86676788330078,13832000
2020-01-28,66.62720142851728,66.62720142851728,65.56888136116497,65.67079162597656,8614400
2020-01-29,65.69430772774938,65.85109365357229,65.16906231614325,65.22393798828125,5703200
2020-01-30,64.73791171831184,64.90253876953581,63.640392062484366,64.11075592041016,10870000
2020-01-31,63.922610483967006,64.06372023703982,63.03675846695489,63.514957427978516,13870100
2020-02-03,63.74229553678688,64.75358101297957,63.436558762705396,64.51840209960938,10143700
2020-02-04,65.52967763873029,66.40769441290671,65.52967763873029,66.13331604003906,8251500
2020-02-05,66.682069011886,68.31266893692944,66.54095928796879,67.91285705566406,10020600
2020-02-06,68.90063782477341,68.95551350635746,67.59145657769642,68.34403991699219,7769700
2020-02-07,70.35090714913784,72.89088186540988,69.67671699394205,72.34996032714844,19090300
2020-02-10,72.40486023289651,74.86643684004731,72.20887479614245,74.27848052978516,13998300
2020-02-11,74.67828480500793,76.10505839840698,74.48229938843663,75.2583999633789,10682800
2020-02-12,75.24274165992942,76.71655018996513,75.03107401032219,76.66167449951172,10591000
2020-02-13,75.92475288884664,76.32456483284402,74.65477115532637,74.74884033203125,10613000
2020-02-14,74.65477253705852,74.70964821815221,73.51021236396053,73.72972106933594,11175800
2020-02-18,73.43181547050263,74.08248849804193,73.11040249295935,73.38478088378906,9406300
2020-02-19,73.51020190323851,74.30982569224409,72.92224569761669,73.80026245117188,6349100
2020-02-20,73.63564182611839,73.99625427916344,72.58515687072602,73.8708267211914,5446200
2020-02-21,73.65916585769003,74.88211306954283,73.20447820882136,74.44310760498047,6676000
2020-02-24,72.25589497500938,73.58859926771859,72.2402187748362,73.01631927490234,10705100
2020-02-25,73.15743668800467,73.26718804374897,69.07310128923365,69.91191864013672,11366400
2020-02-26,69.47291561351375,71.47980445177711,69.13582044324289,69.30828857421875,9786900
2020-02-27,67.56793285458994,70.12357833207983,66.00788466183367,66.96429443359375,14184100
2020-02-28,64.9025270505252,67.19163513183594,63.95395841370122,67.19163513183594,18450000
2020-03-02,67.41898132058631,69.59833813189641,65.4983266869929,69.52778625488281,12171100
2020-03-03,70.11575353038577,71.26030779209364,67.15245460910087,68.6497802734375,12660900
2020-03-04,69.98246552946226,72.01287742794621,69.73160445122099,71.92664337158203,16590400
2020-03-05,70.6017886504866,71.89529367115121,70.10790752521493,71.032958984375,9688400
2020-03-06,69.5591478267837,70.36660679939648,68.40675260140415,69.62969970703125,12664600
2020-03-09,65.85109930122188,68.4694615692237,64.6203111368557,66.8467025756836,15806200
2020-03-10,69.13582022380486,69.15933751777227,65.66295826427013,68.61841583251953,12965800
2020-03-11,67.26221973276964,67.92072808060546,65.5140266038207,66.51747131347656,10382200
2020-03-12,61.81381193604416,63.72663191011272,60.4105553463301,61.625667572021484,19935700
2020-03-13,65.34937780926802,67.66984442479094,63.25625499478961,66.92510223388672,21867700
2020-03-16,61.93139353717216,64.42432835170595,57.68243101094806,58.22334671020508,20916000
2020-03-17,59.35222471000198,60.920108092057774,54.86807728036234,57.2434196472168,23205000
2020-03-18,54.87591734260332,55.96559579421213,50.7131889552488,55.68337631225586,23712800
2020-03-19,54.17037265380762,58.678037626854575,51.21491494659805,55.7068977355957,19739900
2020-03-20,57.227747238889734,57.227747238889734,52.37514593580881,53.950870513916016,18844500
2020-03-23,52.82198943818248,53.112050019493395,49.03555259332891,50.564239501953125,19219000
2020-03-24,53.43345996341904,56.30268298238812,52.59463674676198,52.9082145690918,18376300
2020-03-25,53.24530382795469,55.40898398506912,51.38736635022497,53.23746871948242,20017300
2020-03-26,53.95087187710621,58.25471048023385,53.903837285258135,57.878421783447266,15979400
2020-03-27,56.153724819286246,58.84264427555103,55.43250010905163,56.969024658203125,12293300
2020-03-30,57.63539904169538,59.76772171453527,57.59620553993074,58.98377990722656,10671600
2020-03-31,59.10919723488304,61.08472741514611,58.35661402425903,59.728511810302734,20474400
2020-04-01,56.53788231409467,58.003849588596594,55.996960581662904,57.557003021240234,12948000
2020-04-02,57.05527175404637,59.187593977479835,56.02046902573309,58.89753341674805,8077800
2020-04-03,58.52125922892716,59.140573996826234,56.874982570221555,57.51781463623047,8062700
2020-04-06,59.37574358858229,60.567338340110034,58.03520397886403,59.3679084777832,10266500
2020-04-07,61.44535210415116,61.60214404247691,58.99161658411188,59.10136795043945,11591700
2020-04-08,59.92450005784829,61.915712513998145,58.62315408232517,61.58645248413086,12218500
2020-04-09,61.58643309722383,62.778027348020366,61.58643309722383,62.519325256347656,9425900
2020-04-13,63.2327428780366,63.7579824022393,61.664859416416064,62.950523376464844,9293500
2020-04-14,64.14395790709989,65.91821674122455,63.88139746503471,65.3453598022461,11072700
2020-04-15,64.05645406382237,66.06940582493812,63.348340742407,65.0987319946289,8977300
2020-04-16,65.82275748064122,66.61043289039681,64.90777780617285,65.13055419921875,10326900
2020-04-17,66.83321548683949,67.4617666942471,65.63976521028879,66.39561462402344,10734800
2020-04-20,66.46720093313411,67.89138514691159,65.74317177828082,66.82523345947266,9126300
2020-04-21,65.6477202861754,66.01371095939703,63.66658854585155,63.93710708618164,9627500
2020-04-22,64.62931637001124,65.5999842085389,64.2314995923483,64.82026672363281,7033300
2020-04-23,65.3851537555425,66.697950093652,65.21011343443442,65.27376556396484,7869600
2020-04-24,65.93416030587349,66.570663560053,65.52042742396414,66.50701141357422,6770700
2020-04-27,66.8570659919501,67.56517915142786,66.65815766467655,67.38218688964844,9209700
2020-04-28,68.18577660581674,68.40060101258722,65.53632212718712,65.84661865234375,8341000
2020-04-29,66.61041637335417,67.42991764608044,65.35331438693915,66.64224243164062,8231700
2020-04-30,66.01368771756236,66.2444220744838,64.62928764623337,65.40104675292969,15535800
2020-05-01,65.20216496843146,67.01621450503448,64.04849878485953,65.9102783203125,12705300
2020-05-04,65.41698272462105,65.91027157487945,64.54178715042578,65.13055419921875,6833000
2020-05-05,65.99779537858238,68.80638668921577,65.71932487191951,67.92323303222656,10927000
2020-05-06,68.64724258437666,70.13507909335063,67.8277412275805,67.96299743652344,17042600
2020-05-07,68.83820059313706,69.09280304386216,66.48312640637955,67.00824737548828,11941800
2020-05-08,67.16737463205098,67.35833103127808,65.59997575872052,66.80138397216797,20188100
2020-05-11,67.69247930274449,70.38171753965312,66.81728392968428,69.93616485595703,19219800
2020-05-12,71.6070241034386,73.38128970489075,70.38970566491257,71.97301483154297,23492300
2020-05-13,72.19578523154381,73.3892355334702,69.80093266289039,70.70795440673828,23562600
2020-05-14,69.71339601538767,71.98890787231313,69.56222373706723,71.55926513671875,13379500
2020-05-15,71.61494942051415,72.52197082581893,71.14552265379683,72.17189025878906,14071200
2020-05-18,73.19826549925617,74.5190197252216,72.64927656554758,72.77658081054688,16300200
2020-05-19,72.6095020780307,72.91979860257864,71.25692172493896,72.56175994873047,9892500
2020-05-20,73.30169366368143,73.62790623002137,71.52743480593114,72.55380249023438,10661500
2020-05-21,72.6254185614128,74.09733919372873,71.88547922827435,74.00981903076172,10393200
2020-05-22,73.89049620390213,74.00188442467773,72.98347436604213,73.2778549194336,5507000
2020-05-26,74.35192363029354,74.44740180408347,71.85363574968916,72.17189025878906,11869800
2020-05-27,72.03664772581489,72.40263835611398,70.46129094563956,71.59109497070312,12529500
2020-05-28,72.29920985191998,72.5538122992553,71.6070066028203,71.63087463378906,8765900
2020-05-29,72.40261732612727,73.90636350805397,71.28872969168546,73.7313232421875,13758800
2020-06-01,73.23805802172227,74.04164339750633,72.15599609550483,72.16394805908203,8486500
2020-06-02,72.37877703082265,72.9595860589419,71.6467957024141,72.4344711303711,9413300
2020-06-03,72.77660105228576,72.80046908731154,71.28876414358922,72.31513214111328,8588400
2020-06-04,71.82979141723311,74.3758222596543,71.8059233834626,74.02574157714844,9525700
2020-06-05,74.39174124735277,76.01483451208297,73.84275212349037,74.67021179199219,9630100
2020-06-08,73.92229868643578,75.5931275350665,73.84273049395745,75.25895690917969,6621400
2020-06-09,75.54538619108726,76.90592459804337,75.39421997824839,76.51605987548828,9555900
2020-06-10,77.16847450793172,79.04616964093314,77.01730830388706,77.09687042236328,11138300
2020-06-11,76.13416671191263,77.08892442306642,73.22214537355106,73.40514373779297,12584800
2020-06-12,74.5826798914461,75.3783133626548,72.42651391289475,73.56427001953125,8010100
2020-06-15,72.61745561293064,74.81340543204938,72.22759695804464,74.05755615234375,7120200
2020-06-16,75.47378543103963,76.53993128212136,74.37581351527173,76.42854309082031,9366100
2020-06-17,77.05708843724456,77.25599677397994,75.79998629222882,76.17393493652344,6212200
2020-06-18,76.03071805971771,76.73883122837063,75.79203170601701,76.56379699707031,4571600
2020-06-19,77.74927757508712,78.13117811324823,76.1818791938102,76.94568634033203,9210900
2020-06-22,76.89000380243797,77.4151247089955,76.23758472078195,77.39125061035156,6004300
2020-06-23,78.30624167740204,78.84727265919902,77.21622774995619,77.42308807373047,6715600
2020-06-24,76.74681507149535,77.30376222450163,75.0680277173551,75.69657897949219,9025100
2020-06-25,75.7283779553473,77.23212441107083,75.04413282975666,77.16847229003906,6411700
2020-06-26,77.08892845307575,77.20031665619341,75.61700770884819,76.48424530029297,14568400
2020-06-29,76.77861679492024,77.43899391953816,76.1261977033051,76.73088073730469,6676400
2020-06-30,76.35693868784874,78.67222873500523,76.24555049700004,78.11528778076172,8112500
2020-07-01,78.36989966045577,79.29283743309813,77.57426616136485,78.87910461425781,6522900
2020-07-02,79.12575207994009,79.55539491429025,77.86069768174416,78.6722412109375,6158800
2020-07-06,79.27691214406377,79.40421640281,77.9322897445123,78.77566528320312,7039000
2020-07-07,78.51310020139351,80.11232495452316,78.41762201292879,79.04617309570312,6345600
2020-07-08,79.36442716371876,80.01684627203102,78.40966956576936,78.990478515625,6154400
2020-07-09,78.83136862811145,79.38830964996897,77.02527718399857,77.92434692382812,5817300
2020-07-10,78.01979370038993,78.23461807485555,76.66721961824297,77.04116821289062,6202500
2020-07-13,77.46287054438255,79.21326164680005,77.11278989581854,77.86068725585938,8507400
2020-07-14,78.09423431692632,79.80961538848311,77.26473070752155,79.6243896484375,6765600
2020-07-15,80.53440687495895,80.92097473144531,79.58410062806293,80.92097473144531,5661600
2020-07-16,80.2847678601211,80.71965447949746,79.57606100886085,80.4699935913086,4269200
2020-07-17,80.76797136153576,81.56526040709343,80.46999179261744,81.2028579711914,6890900
2020-07-20,81.1464919590453,81.54110893869328,79.93847553032391,80.16397094726562,4823300
2020-07-21,80.38141307813153,80.38141307813153,78.25530460547307,78.44053649902344,8239000
2020-07-22,78.76266824477625,79.14923003483122,78.06201655190442,78.68212890625,4441800
2020-07-23,79.11701278066339,79.66464708446347,78.48079012299206,78.94789123535156,5127200
2020-07-24,78.96401878513872,79.07676650660764,77.6835180280416,78.20699310302734,5169400
2020-07-27,77.59492037118537,78.83515130324909,77.52244233503681,78.24725341796875,5030700
2020-07-28,78.11839248947595,78.61770813795067,77.6835058558281,77.88484191894531,5941800
2020-07-29,78.01370187836947,78.44053335964993,77.82846999223251,78.12644958496094,5512000
2020-07-30,77.56270850966756,77.90900680864868,76.83790354628846,77.34526824951172,6411500
2020-07-31,76.94259879082648,78.31973687150946,75.33996527858693,76.43523406982422,14613000
2020-08-03,76.66072414949942,78.25530238663616,76.55602546052195,77.26473236083984,6919000
2020-08-04,77.24862205363337,77.33721041619515,75.75068119759305,75.9359130859375,7865100
2020-08-05,76.08087148268434,76.34663655702649,75.00170700397184,75.09835052490234,6918900
2020-08-06,75.15472073737118,75.42048579884612,73.91448992811011,74.55071258544922,7269300
2020-08-07,74.64734723322968,74.89700194019152,74.25272419696933,74.83257293701172,5226600
2020-08-10,74.5990258553591,75.43658450253005,74.21246410699602,74.39768981933594,7623600
2020-08-11,74.34130885966486,75.13054874882275,74.19634668183127,74.63123321533203,7208400
2020-08-12,75.25941327813608,76.9748003620845,75.16277590616511,76.91842651367188,7705600
2020-08-13,76.62043464824905,76.91035900620287,75.71039805729198,76.2499771118164,6004200
2020-08-14,76.81373404148309,77.0472846164314,76.13724780587211,76.56407928466797,5488100
2020-08-17,76.74126190356928,78.32779121594014,76.71710255676804,77.59492492675781,7251400
2020-08-18,77.81237397410793,77.8767968529984,76.62851678640159,77.03118896484375,4557400
2020-08-19,78.20699236969136,78.45664715856158,77.19225674169604,77.39359283447266,7672000
2020-08-20,76.90231275267334,77.33719933997705,76.24998594386196,76.66876220703125,6798000
2020-08-21,76.66876494387493,76.76540845926621,75.96006426387136,76.39495086669922,5269000
2020-08-24,76.4271589747191,76.70097302897604,75.84731021948318,76.11307525634766,4103600
2020-08-25,75.87147424222893,76.33857533991448,75.62987467549702,75.75067138671875,6710000
2020-08-26,75.29971132828852,76.03257777817646,74.8487203709981,75.9842529296875,5682800
2020-08-27,75.96811380876264,76.55601158712716,75.43658372984751,75.94395446777344,5271500
2020-08-28,76.12114848037699,76.22584718265387,75.32385926053247,75.83927917480469,4938300
2020-08-31,75.79899466659423,77.3210946397695,75.71040631731623,77.1278076171875,9932300
2020-09-01,76.92647045413717,77.24860934278387,73.51986814266944,74.28494262695312,15783600
2020-09-02,74.14806400583225,75.89566000514603,74.01115692259545,75.662109375,9139200
2020-09-03,75.6057141019798,75.95201236665834,73.35880296291985,73.98697662353516,8921900
2020-09-04,74.1560981745239,75.00170592946762,72.94808182949956,73.98697662353516,9444800
2020-09-08,73.70510116012213,73.97892139310719,72.03803885128626,72.65815734863281,8563900
2020-09-09,73.1735811555944,74.43797141876583,72.891711888828,73.79369354248047,5373500
2020-09-10,73.34270702844962,73.61652729247366,72.06221250800385,72.1991195678711,10403600
2020-09-11,72.32796060692566,72.75479204966891,71.70784827666046,72.23937225341797,8385800
2020-09-14,72.52125541443287,73.49572126321064,72.0460990906466,72.87560272216797,5212300
2020-09-15,73.60847657863856,74.07557778743525,72.99641313760463,73.21385955810547,3851300
2020-09-16,73.3024353291384,73.50377140371714,72.23133208203947,72.3038101196289,6304400
2020-09-17,71.91723213875918,73.13329733209886,71.82058863273122,72.18299102783203,5604700
2020-09-18,72.07025679084856,72.88365622156756,71.56289211417842,72.56957244873047,10076300
2020-09-21,71.78838520934899,72.02193577674285,70.20185607020758,71.74811553955078,7328300
2020-09-22,71.59509079200927,71.6353543099153,70.8139060420362,71.35348510742188,5306100
2020-09-23,71.67563699841371,71.89307723862964,70.16159204679572,70.17769622802734,6253000
2020-09-24,70.06495615251897,70.06495615251897,68.71197744311254,69.1871337890625,9980800
2020-09-25,69.2596075909597,69.95220415841244,68.82472094551572,69.44483947753906,9935600
2020-09-28,70.29849095284324,71.0313509276625,69.96024788754202,70.29043579101562,6306900
2020-09-29,70.15354850948987,70.29045557765734,69.50927055625837,69.97637176513672,5508900
2020-09-30,70.06496509414669,71.22466303429168,69.91194768696356,70.54011535644531,8209300
2020-10-01,71.00719980795647,71.00719980795647,69.84750828632332,70.17769622802734,8777300
2020-10-02,69.66229086826529,70.34683238204339,69.29988834458577,69.35626220703125,5554300
2020-10-05,69.65420639001113,71.01523982463726,69.4287110351284,70.81390380859375,5984200
2020-10-06,70.84613028982125,70.91860831859618,69.02605067657944,69.17101287841797,8743800
2020-10-07,69.3884701191602,70.30656215980932,69.28377142437188,70.12133026123047,5899700
2020-10-08,70.28239415030887,71.33739935831534,70.00052487499775,70.3387680053711,5535100
2020-10-09,70.39514818701156,71.43403692666429,70.3468233509121,70.62869262695312,6005800
2020-10-12,71.00719549513971,71.35349374133091,70.32265416502834,71.12799835205078,7314900
2020-10-13,70.87836831684021,71.5145911835857,70.44348156700315,70.73340606689453,7851700
2020-10-14,70.88032428449337,71.10889049268533,70.12115439130605,70.25992584228516,5863900
2020-10-15,69.7211626868849,69.99054072731559,69.35381880417798,69.57422637939453,6190900
2020-10-16,70.11300633319752,71.14156074448113,70.00688806195566,70.42320251464844,5358500
2020-10-19,70.68441632414033,70.84768237599742,68.67629059602109,68.82322692871094,10288000
2020-10-20,68.72527714106268,69.24771607856374,68.09671370728074,68.77425384521484,6932100
2020-10-21,68.22730406514204,68.68443642777518,67.39466300124727,67.66404724121094,9776900
2020-10-22,67.77018424909419,69.2966891371519,67.68855433714717,68.82322692871094,8080100
2020-10-23,69.09260559956181,69.50892621283695,68.521190034645,68.84770965576172,4238700
2020-10-26,68.6436390301417,68.83139343728462,67.5987611850765,68.50486755371094,7986300
2020-10-27,68.57017064440296,68.7824133926081,67.492639640538,67.51712799072266,6705600
2020-10-28,66.40694637092056,67.10897483412629,65.50084001092162,65.70491790771484,11480200
2020-10-29,65.71307333241406,66.42326655335253,64.57840088739569,65.85184478759766,8876700
2020-10-30,67.9171234557763,70.31708158194652,67.75386362497375,69.4681167602539,18089100
2020-11-02,70.22726978539164,72.27621317355994,70.20278143950291,72.03948211669922,10781400
2020-11-03,72.76599733003975,72.97007517900845,71.3701055904493,71.80274963378906,8518800
2020-11-04,76.03124210165404,79.58219539019878,75.64757475321595,77.14142608642578,25849000
2020-11-05,77.84345552186208,77.97406210718714,75.9169601216143,76.48021697998047,8013000
2020-11-06,75.90064199236795,76.4475691737044,74.86392295458953,75.79451751708984,7006900
2020-11-09,78.15366931586128,79.14140558524088,77.28021617001563,77.6475601196289,11028900
2020-11-10,78.3740586331677,80.92094619497284,78.0638563177446,80.70870971679688,12267200
2020-11-11,80.93728314615815,81.52502839849099,79.81076933653281,80.1209716796875,9476500
2020-11-12,79.59038241324475,79.79446031686847,78.59448124708695,79.67201232910156,7646600
2020-11-13,79.51690295476452,81.26380899513583,79.5087380962687,80.84748840332031,6888600
2020-11-16,81.59849364950739,82.07195579598084,80.26790819782744,80.29239654541016,8611300
2020-11-17,81.11688756729043,81.8434044076812,80.60260726303932,80.98627471923828,11593500
2020-11-18,81.63114320045678,81.86787426309354,80.55361235932924,80.58626556396484,8880600
2020-11-19,80.61893035850697,81.75360291387871,80.4801526618642,81.36177062988281,7550300
2020-11-20,81.59031689325857,83.12498621624991,80.50462753164867,82.31683349609375,9682500
2020-11-23,83.21479255905003,83.88416770981583,82.50459934393567,83.41070556640625,7541500
2020-11-24,83.98211358808364,85.56575967813956,83.73722390778205,84.86373138427734,9322200
2020-11-25,84.74946571521428,85.271904614176,84.39845149610287,85.05966186523438,6368100
2020-11-27,85.69638081670092,86.36575597263716,85.14128876826875,85.62290954589844,4418800
2020-11-30,85.81066674349672,86.05555645563885,84.61068784731665,85.36985778808594,20726500
2020-12-01,85.75353837159541,86.83922809546787,84.92906188964844,84.92906188964844,7623500
2020-12-02,84.89638985531037,86.02289740170873,84.34129782636872,85.70453643798828,5492200
2020-12-03,85.71269283178525,86.28410829281258,85.14127737075792,85.50045013427734,4693600
2020-12-04,85.72904001673527,87.59839429592878,85.72904001673527,87.57390594482422,7235800
2020-12-07,87.37798452840399,87.51675598999695,85.68005509773836,86.39840698242188,6532500
2020-12-08,86.28412027794872,88.4473469288222,86.20249037617208,87.90858459472656,6688200
2020-12-09,88.08000009981409,89.10038933584539,87.85959253717282,88.70855712890625,7350700
2020-12-10,89.02693201317834,89.03509687217439,87.07594798661576,87.74532318115234,6285700
2020-12-11,87.35349010702933,87.6881745633672,86.1861644830919,86.80655670166016,5205200
2020-12-14,87.69635093827546,88.21878983723715,84.96986709560382,85.05966186523438,8272700
2020-12-15,86.07187404765972,86.08003267734136,83.52498029562862,83.93313598632812,12101000
2020-12-16,83.67191736805718,86.04738649934264,83.18213178027553,85.4188232421875,9182100
2020-12-17,85.59842119828504,86.12086004057858,84.98618759610082,85.62290954589844,6360600
2020-12-18,85.73718739881129,85.76167574492388,84.24333600632484,85.26372528076172,13906800
2020-12-21,83.88415938796989,84.83107735288648,82.89642336275413,84.65965270996094,6664600
2020-12-22,84.41477485197831,84.48823989724958,83.27193751115732,83.91682434082031,4002900
2020-12-23,84.12905002374474,84.8392431764894,84.00660829737642,84.30863952636719,3659100
2020-12-24,84.16987229101534,84.39843849560802,83.75355171667181,84.29232025146484,1378600
2020-12-28,84.61067659784617,84.7984247293967,83.85150675801283,84.4474105834961,3948900
2020-12-29,84.85558553403156,86.01475270110559,84.85558553403156,85.46781921386719,5096400
2020-12-30,85.80251410804966,86.71678535632891,85.79434924809303,85.93312072753906,5328400
2020-12-31,85.92495278433583,87.57389932297794,85.59026206997922,87.46778106689453,6148100
2021-01-04,87.49225458204407,87.63102602292385,84.78210103021728,86.0473861694336,9523400
2021-01-05,86.04738786794735,87.3616434953464,85.41065974294605,86.93716430664062,6823800
2021-01-06,85.50863242346651,87.50043454160081,85.04333510235709,86.18617248535156,11017500
2021-01-07,86.61881116205866,87.39430457258545,86.17800221794073,87.10859680175781,8196000
2021-01-08,87.21472065714269,87.77797760437876,86.33310894020444,87.56573486328125,5345900
2021-01-11,87.40246551010603,89.43507924904932,87.40246551010603,88.99427032470703,6334200
2021-01-12,89.15752220074222,90.43096585033871,89.07589231540211,89.61465454101562,6106900
2021-01-13,89.63099216310778,92.57787674800811,89.54935604260378,91.7942123413086,9821300
2021-01-14,91.42258657761987,93.0660504846134,90.43155832181202,92.19063568115234,8268800
2021-01-15,91.8355101032826,92.13281982087653,90.41503804242704,91.27392578125,9196200
2021-01-19,91.876802655285,92.75221107331649,91.05920410824045,92.64485168457031,7723800
2021-01-20,93.24773960420197,93.40464852442162,92.0585006676105,93.00823974609375,6554600
2021-01-21,93.01650900426728,93.11561436545156,91.47215650584326,91.88508605957031,5417000
2021-01-22,91.38129601988302,92.16585951873667,90.41504254003912,91.55472564697266,5185500
2021-01-25,90.62149198735828,91.86028022961206,90.19204186826072,91.25740051269531,6928200
2021-01-26,91.91810192600006,91.91810192600006,89.65524390899412,89.85345458984375,5554600
2021-01-27,87.77229912552484,88.11915841551593,84.72487720436354,84.89005279541016,11887900
2021-01-28,85.88932977807401,86.83080846580783,85.15431582538363,86.06275939941406,8534300
2021-01-29,85.88933611241414,86.29400525871863,84.08070288378964,84.634033203125,9380400
2021-02-01,85.06347320456784,85.79848717770805,84.12199449063985,84.4853744506836,7518200
2021-02-02,84.9643695642252,86.14534815724195,84.65054542022501,85.45162963867188,10481300
2021-02-03,87.70621312154293,88.83764208879029,85.89758640556492,88.32560729980469,12101900
2021-02-04,88.25954019115359,89.91951199241527,86.9216465460979,89.63046264648438,9077800
2021-02-05,90.53891468400303,91.0674639094787,89.55614681518621,89.79564666748047,7251000
2021-02-08,89.92777740756671,90.0021079868778,87.38413041858239,88.2347640991211,9199100
2021-02-09,87.5410693414233,87.9539989137885,86.80605520667766,87.0455551147461,5506900
2021-02-10,87.52453393452487,87.648407735874,85.65809095095176,85.93062591552734,7446000
2021-02-11,86.36007306736849,86.45091805900222,85.32774934498873,85.68286895751953,5090100
2021-02-12,85.69110895268622,86.36005254960072,85.18733459178932,86.25269317626953,3738400
2021-02-16,86.98773679957894,87.697976099306,85.90585714024326,86.05451202392578,5637300
2021-02-17,86.46742909560493,88.16044245463367,86.0132104559462,87.78054809570312,6940400
2021-02-18,86.9794576192646,88.04481633827376,86.88861263774267,87.59059143066406,5386600
2021-02-19,87.73100634758356,88.11915479377983,86.64087269469901,86.72345733642578,6702400
2021-02-22,86.43438675229599,88.92847760557139,86.07926720919755,88.41644287109375,10272500
2021-02-23,88.34213551923318,88.86242440493082,87.50801619067961,87.76403045654297,7058600
2021-02-24,87.5410487949923,90.38200560233227,87.21070395447309,89.76261138916016,7626200
2021-02-25,89.58919691694854,90.26640111918041,88.42473257486422,88.63945770263672,6237600
2021-02-26,88.92848545604126,89.6717597166069,87.01249308480722,88.97803497314453,9250000
2021-03-01,89.63047111210406,90.19205545187009,89.25057675002759,89.5313720703125,4709500
2021-03-02,89.89474474678671,90.33244897874707,89.03585068938365,89.06888580322266,5487000
2021-03-03,88.2512909956766,88.48253050165661,87.0950871649725,88.12741088867188,7218700
2021-03-04,87.95398543605293,88.98630920877655,86.67390143755392,87.25200653076172,7503700
2021-03-05,87.54930227814724,88.35864045806117,85.94713402288434,88.119140625,7277800
2021-03-08,88.24303085433404,89.3249104039251,87.37588270481906,87.63189697265625,6049400
2021-03-09,87.93745196265084,89.7625992410263,87.9044168529894,88.19346618652344,6857500
2021-03-10,88.68899741805595,89.49008165539082,88.40820838272016,89.1927719116211,5762600
2021-03-11,89.30013751930242,89.71306704759056,88.64770810851061,89.08541870117188,4671400
2021-03-12,89.02759905944437,89.67176804482703,88.67247945201497,89.37445831298828,5341200
2021-03-15,89.74610021255796,91.14180400405077,89.49008592684912,91.05921936035156,6642200
2021-03-16,90.80319400611485,91.7364187032486,90.76190483683541,91.5382080078125,5570200
2021-03-17,85.69113147025016,86.78951914992172,84.8983075875862,86.74822998046875,19445600
2021-03-18,85.8893216485051,86.70692015766504,85.41032199634954,85.69937133789062,8675100
2021-03-19,85.83152155790242,86.2444510359447,84.99740224803193,85.41033172607422,10899100
2021-03-22,85.47639534527693,87.87138739288979,84.9643605638083,87.45845794677734,7627200
2021-03-23,87.02074881082841,87.49148810068911,86.31050969969779,86.58303833007812,6111600
2021-03-24,86.56652761532034,86.98771740866516,85.10476016896345,85.1130142211914,9420100
2021-03-25,84.98088395645402,86.01320760436818,84.2789051360331,85.79022216796875,6281500
2021-03-26,85.78197320762564,87.64015588417813,85.75719214592966,87.5245361328125,6596900
2021-03-29,87.34283677794787,88.36690002333924,87.11985135224292,88.1439208984375,5472700
2021-03-30,88.25127605323026,88.39167054368923,87.43367756671883,88.19346618652344,5354100
2021-03-31,88.26780402207653,90.16728216429031,88.20174009340427,89.37445831298828,9048000
2021-04-01,89.95256012881025,90.00211595300503,88.63118699835772,89.6222152709961,5091700
2021-04-05,90.08468913757932,90.08468913757932,87.04552817357961,87.65666198730469,10584400
2021-04-06,87.41716930517391,87.77228890858154,86.61608510905877,87.02901458740234,8522500
2021-04-07,87.15289307845609,87.648407183139,86.02972441407951,86.88861846923828,8037300
2021-04-08,87.04554316613897,88.30084612146139,87.00424769424892,87.62364196777344,5881800
2021-04-09,87.86312722274013,88.96152106387973,87.58233822318444,88.8128662109375,5977500
2021-04-12,89.04412655618717,89.66352087177022,88.66423213205948,89.39924621582031,5647500
2021-04-13,89.21754309318342,89.49007806416958,88.39168412714332,89.37445831298828,6165100
2021-04-14,88.7893154922809,89.16546801109911,88.2543399032269,88.5218276977539,7766700
2021-04-15,88.59706139990115,89.39952483555659,88.28778240399761,89.34937286376953,5730500
2021-04-16,89.85092050988753,90.73697915514596,89.55835668346815,90.2020034790039,8207700
2021-04-19,90.2521414115004,90.88742731959172,89.54162755007029,90.78711700439453,4542900
2021-04-20,90.37754054360605,91.58123260982073,90.31902777911931,91.1382064819336,5411800
2021-04-21,91.77348346054242,93.15272006207616,91.40568533282345,92.61774444580078,6181100
2021-04-22,92.49236069531301,92.86015245577798,91.62302370050136,91.9908218383789,5046000
2021-04-23,91.70659511770073,93.42854720616945,91.57285442391655,93.10254669189453,4611000
2021-04-26,93.25301763099777,93.65425250448867,92.65952929654755,93.11091613769531,5202300
2021-04-27,92.99390974900224,93.49544866092994,92.43385807030654,93.1527328491211,3522900
2021-04-28,93.3533494406844,94.09730022683063,93.05242481062375,93.56232452392578,5116000
2021-04-29,93.93845975606376,94.13071960316398,92.22486821673017,92.6929702758789,6766700
2021-04-30,93.17779724411625,93.87995035796439,92.04097245058,93.20287322998047,10575400
2021-05-03,93.95520166783638,96.21213008714989,93.27811804011142,95.86105346679688,9138200
2021-05-04,95.81089464631904,96.91428278681312,94.49853143090252,95.20904541015625,8151400
2021-05-05,95.55176594457988,97.19849063683327,95.25084131160904,96.7805404663086,7021400
2021-05-06,96.128522038815,97.1148845200489,95.42636893899376,97.03129577636719,5803800
2021-05-07,97.28206988459716,97.74181757819211,96.09509304693205,96.75545501708984,6808200
2021-05-10,97.28206377592161,97.96750169043216,96.93934800737257,97.14832305908203,7093300
2021-05-11,96.52976742970992,97.44089567648184,95.61027201702427,96.03658294677734,5784600
2021-05-12,96.0031432349802,96.96442980595282,95.66042744588626,96.0950927734375,6208300
2021-05-13,96.58826629769773,97.96749646346261,96.13687944479913,97.46595764160156,6558200
2021-05-14,98.10125529691237,98.2935087858964,97.28207023377004,97.32386779785156,6268500
2021-05-17,97.60806370340926,98.39381193343277,97.43252542641915,97.7083740234375,6183200
2021-05-18,97.0563716613307,98.55263376811132,96.39600974532725,97.97586059570312,8174900
2021-05-19,97.34896533484363,97.38240211802795,95.6102908737449,96.83906555175781,6433600
2021-05-20,96.4127410517777,98.08454171265747,96.2288483361082,97.89228820800781,5526100
2021-05-21,98.23499833486517,98.87028433486267,97.01458468843117,97.06474304199219,5577800
2021-05-24,97.45760433485877,97.64150340505287,96.62170410845843,96.88919830322266,4821300
2021-05-25,96.93934157389532,96.96441755805027,95.451440324856,95.7607192993164,6574200
2021-05-26,95.73565270233956,95.91119098604831,95.0920123287408,95.87775421142578,5802600
2021-05-27,96.22882084214382,96.2956880026399,93.63752545621999,93.88829803466797,26406000
2021-05-28,94.7325877525124,95.69387442599408,94.33971356946579,94.62391662597656,7104300
2021-06-01,95.0418533847699,95.28426521621036,93.65426232236729,93.7963638305664,6846200
2021-06-02,93.96354658955845,94.17252164410964,92.65953791251843,93.1192855834961,8100700
2021-06-03,92.88523564308812,93.96354770263532,92.49236151549195,93.7963638305664,6286100
2021-06-04,93.95518207298369,94.54867043906633,93.75456781425166,93.92174530029297,4255400
2021-06-07,94.21431526770624,95.3845768789726,93.8966754724335,94.465087890625,5570100
2021-06-08,94.18924634538826,94.53196215317509,93.47037157501015,93.90503692626953,4114200
2021-06-09,94.35639977268823,95.643686675341,94.23937427039358,95.29261016845703,4884000
2021-06-10,95.59356396849057,97.79197958006594,95.41802566132267,97.16505432128906,6263800
2021-06-11,97.16503690398824,97.26534722328029,96.01985771811269,96.47959899902344,4471400
2021-06-14,96.18702679533799,96.52974890655804,95.45143698375529,96.46287536621094,4427600
2021-06-15,96.42944492719278,96.91426856042305,95.72728546227093,96.82231903076172,3590500
2021-06-16,97.14830628703888,97.40743326564998,96.2706086704231,96.571533203125,6670200
2021-06-17,96.1118183170788,96.87248426604424,95.31770921375264,96.0449447631836,4172300
2021-06-18,94.99168734290345,95.4597893605419,94.49850934252176,94.55702209472656,7415400
2021-06-21,95.03350262473035,96.3375049898952,94.26446953849782,95.90283966064453,4666100
2021-06-22,95.70221592771703,96.3625778773334,95.1923162751957,95.87775421142578,4359900
2021-06-23,95.75235776848001,96.15358623994409,95.25081261303256,95.29261016845703,3837300
2021-06-24,95.64368319575748,97.1232298711597,95.50994250260555,95.91117095947266,7712300
2021-06-25,94.37314414632417,94.94991101057678,93.73785813937445,94.44001770019531,11709400
2021-06-28,94.67405427293903,95.38456813620085,94.32297135754983,94.45671844482422,5141800
2021-06-29,94.16416109165964,94.24774983820657,93.29482409726383,93.87159729003906,5795100
2021-06-30,93.79637771811082,94.38986620264932,93.31155398344661,94.15581512451172,5042600
2021-07-01,94.41493032926081,95.75237582613005,94.3647783552227,95.50996398925781,5306900
2021-07-02,95.72729344696957,96.53811770666263,95.20067858741196,96.2706298828125,5719500
2021-07-06,96.27063053569994,96.88084052599692,95.93626915926652,96.73873901367188,7172100
2021-07-07,96.88920121996144,97.77525344584735,96.38765596709268,97.59135437011719,6695100
2021-07-08,96.76381046078572,97.64150185815357,96.69693691315412,97.25698852539062,3948800
2021-07-09,97.21519061507897,98.07616675467615,97.05636754479565,97.4492416381836,4823400
2021-07-12,97.63313494382578,98.92877628183882,97.48267266963072,98.3269271850586,8148400
2021-07-13,98.29352564531892,98.71147584816984,97.54122038211847,98.56101989746094,6540300
2021-07-14,98.78076021105454,99.3555094667268,98.37505219884055,99.19491577148438,6543400
2021-07-15,98.73004461524529,99.30479388218804,97.83411440002963,99.04277801513672,4544600
2021-07-16,99.65978296290331,100.01477342225274,98.82301144635285,99.31324005126953,6826100
2021-07-19,98.6116995350285,98.89062335366825,96.1352075982313,97.55517578125,6762000
2021-07-20,97.66506746114077,99.50764531702305,97.58899439056941,98.08767700195312,5581400
2021-07-21,98.5863462627037,98.94979070029764,97.86791138332296,98.88217163085938,4133800
2021-07-22,98.58635505012077,99.6597869154772,98.37505027567374,99.34705352783203,6257000
2021-07-23,99.71895099309529,100.30214777972635,99.37240807119706,99.89644622802734,4411100
2021-07-26,99.84573628507941,100.13311415050514,99.11884729716246,99.55836486816406,3730100
2021-07-27,99.5583483120187,99.989411814218,98.68777376041706,99.70203399658203,3773100
2021-07-28,99.42313801833268,100.52192562232045,99.14422056680691,100.20074462890625,5650400
2021-07-29,100.60642310184778,100.6909437176601,99.86263265478587,100.47119140625,4632200
2021-07-30,100.58106182276005,100.707845963499,98.14683340431121,98.2989730834961,9017200
2021-08-02,98.79765337353776,99.09347874874555,97.5467328016563,97.58053588867188,9245500
2021-08-03,97.76649286534376,98.30743257963769,97.10722299157993,98.25672149658203,5902700
2021-08-04,97.85946542111232,98.48492574348883,97.12412893826058,97.26781463623047,4602000
2021-08-05,97.31006803106928,97.6735124847153,96.73531881247814,97.30162048339844,5132400
2021-08-06,97.41993751734934,97.66505178549984,96.71840424455742,96.73530578613281,5340400
2021-08-09,96.84519528985295,97.3607793995786,96.13520797133353,96.40567779541016,5277900
2021-08-10,96.52401180043013,97.22554515135843,95.44213246085901,97.04804992675781,5120800
2021-08-11,97.33541876041963,97.48755198301295,95.97461571570192,96.11830139160156,6840400
2021-08-12,96.32116632034405,97.81720771456216,96.27890923512645,97.74113464355469,4863600
2021-08-13,97.8932707970559,98.68777877313033,97.79184218888375,98.45111846923828,4416400
2021-08-16,98.8906354259046,100.2598926994192,98.64552111128415,100.0823974609375,8180500
2021-08-17,99.80347587918737,101.20653627418672,99.73585680151001,101.13892364501953,6551700
2021-08-18,100.7247516646359,101.35866594599202,99.04276757702033,99.1357421875,5586900
2021-08-19,98.22291125795972,100.54726379291711,98.22291125795972,99.67668914794922,6145200
2021-08-20,99.82037341232497,100.9783258890957,99.44002740056963,100.4289321899414,4112500
2021-08-23,101.25723624380001,101.80662342123532,100.76700768843371,100.88533782958984,4748300
2021-08-24,101.18963229193065,101.18963229193065,100.09084487592274,101.15582275390625,3831500
2021-08-25,101.30798510425069,102.60962359095451,100.4712198086952,101.764404296875,5241100
2021-08-26,102.1532043983302,102.48283940714029,101.55309947335513,101.764404296875,5035400
2021-08-27,101.71367389001308,101.96724222557148,100.93607378544961,101.0713119506836,4279900
2021-08-30,101.29106060380009,102.18699729453675,101.03749872599607,101.90807342529297,3260900
2021-08-31,102.12781956226134,102.41519094454827,101.45164174151266,102.08555603027344,6021800
2021-09-01,102.27151158717302,102.71947668054533,89.6777456474803,94.89274597167969,50943200
2021-09-02,95.97460972039976,96.13519692816419,93.66715926090788,94.6814193725586,14719200
2021-09-03,93.97147002227881,94.72371458726018,93.83623185627688,94.34336853027344,5364800
2021-09-07,93.35445312210408,94.30110089748986,91.55413864280537,92.15424346923828,12694200
2021-09-08,91.33436734794203,93.73479277342832,91.04699596978686,93.27837371826172,10823200
2021-09-09,92.5007714055181,92.75433324184559,90.60747616202421,90.66664123535156,10337100
2021-09-10,90.84415425779713,91.5541352264607,89.89750651773552,90.16797637939453,7620100
2021-09-13,90.76807366045804,91.93447363309409,90.27784506167245,90.84414672851562,7398900
2021-09-14,91.2752003350328,91.34281940440161,89.80452104306316,89.9989242553711,6102700
2021-09-15,90.09189752662745,91.95983734499204,89.61857691121004,91.0892562866211,7444300
2021-09-16,91.48651191271499,91.91757545144937,90.04118805185131,91.35128021240234,5821800
2021-09-17,90.86107006132339,91.49498450361169,90.5229810690674,91.05547332763672,14157200
2021-09-20,89.67772143071382,90.85257515216941,89.22130246397082,89.93128967285156,7103400
2021-09-21,89.80454037971812,90.78499775114892,89.76227684013513,90.56523895263672,6400400
2021-09-22,90.44689609147404,90.92867071198387,89.53405793203126,89.93976593017578,6319100
2021-09-23,90.42998817444125,91.5118675723874,90.14261678058486,90.74272155761719,5847800
2021-09-24,90.32857075290019,91.32592958433266,89.96512626902624,90.49761199951172,5836100
2021-09-27,90.54832965295148,91.8246124375447,90.45535502601689,91.04701232910156,4969600
2021-09-28,90.96248158335554,91.80770068075279,90.47225295922274,90.72581481933594,6445600
2021-09-29,91.15686448215827,92.61909613531417,90.84413759079337,91.9936294555664,6270100
2021-09-30,92.29791879787332,93.32908708311727,91.09770927998694,91.17378234863281,7886400
2021-10-01,91.49496747733562,92.71208504355963,90.32856744204426,92.20494842529297,8611500
2021-10-04,91.99363344115719,93.1431318042408,91.02163674387393,91.90066528320312,9779200
2021-10-05,92.45852316182027,93.46433602319043,92.21340883222122,92.55995178222656,7146900
2021-10-06,92.38244385445627,92.69517077289753,91.41044066661794,92.39934539794922,5710300
2021-10-07,92.7881499841411,94.48704214809483,92.60220075395087,93.70944213867188,7842600
2021-10-08,93.8615822751134,94.4532330571412,93.5150393538472,93.9714584350586,5019800
2021-10-11,93.93765248480705,94.15741126159897,93.21076352569615,93.261474609375,4613800
2021-10-12,93.07551866605505,93.19384881025643,91.4188901987265,91.76542663574219,6305800
2021-10-13,91.78233186712453,92.1626843017803,91.28365573202119,91.73162078857422,5471100
2021-10-14,92.35611890588854,93.23724794016383,92.21924772445846,93.16881561279297,7289500
2021-10-15,93.37412253629607,94.06704796215875,93.31424017266211,93.52810668945312,4634500
2021-10-18,93.237250273842,93.237250273842,91.61186334603894,91.90272521972656,7949400
2021-10-19,92.17645746291134,92.45020630985435,91.41509327839212,91.91981506347656,4614900
2021-10-20,91.96260396905848,93.33990488552084,91.96260396905848,92.74108123779297,5626800
2021-10-21,92.7410773853509,93.20302330772999,91.66318833752773,93.04048919677734,4811800
2021-10-22,92.96352274482729,93.43403182804565,92.65555434975526,93.36559295654297,4614400
2021-10-25,93.31423367944778,93.36555955136593,92.17646232288554,92.81806182861328,5697400
2021-10-26,93.08327600362719,93.74198863873094,92.56144109461381,93.66499328613281,5047400
2021-10-27,93.74197125645394,93.86173598123081,92.53576099403091,92.7325210571289,4875300
2021-10-28,92.72396657456132,94.01572216452142,92.56142593312534,93.81896209716797,5193300
2021-10-29,95.88918660844503,98.31015710131774,95.31602592017407,98.0962905883789,16545000
2021-11-01,98.59247163946462,98.9945417654749,97.15528827770899,98.216064453125,7096800
2021-11-02,98.59247385395402,100.67981334990135,98.51548503321274,99.68746948242188,10357800
2021-11-03,99.68745535439226,100.61136023248149,99.43936942268192,100.57714080810547,6186900
2021-11-04,100.5771510581282,100.70547228094382,99.51637490111682,100.14086151123047,4912200
2021-11-05,99.85857309143896,100.36329502013436,98.80634678638614,100.2435302734375,4635800
2021-11-08,100.26063899472877,100.47450555105428,99.04587852120524,99.28540802001953,7015000
2021-11-09,99.43937769507669,99.7387895249153,98.7293457919418,98.90043640136719,3146800
2021-11-10,98.72077832600637,100.1750679244746,98.71222183848003,99.87565612792969,4981100
2021-11-11,100.03820918667063,100.50871163207341,99.48215490875054,99.77301025390625,3120900
2021-11-12,100.43171632694151,100.43171632694151,99.6019132079614,100.0638656616211,2740300
2021-11-15,100.04676140347276,100.77391283612785,99.42227478282771,99.9526596069336,3941000
2021-11-16,99.75590154695897,100.49160290848472,99.52492204708852,99.5933609008789,3476400
2021-11-17,99.74733937115533,100.61991839050901,99.44792756125474,100.3889389038086,4361500
2021-11-18,100.4402606214546,101.26150715269807,99.78154818304787,100.14939880371094,3160300
2021-11-19,100.6284818989147,100.77391610617813,99.11430966974913,99.43938446044922,5885800
2021-11-22,99.19129014584634,100.38038748426811,98.38715646246673,98.93465423583984,3975800
2021-11-23,99.71314118806495,102.0827862884142,99.36240342937471,101.69782257080078,8948300
2021-11-24,101.52671948778412,102.00577842693978,101.0134411205904,101.50961303710938,5792800
2021-11-26,100.61136045006211,101.03909346565571,99.08863195881894,99.67034912109375,5016700
2021-11-29,99.94410411619859,100.87655901453839,99.73023759529258,99.99542999267578,4372500
2021-11-30,99.81577197750923,99.90987375854728,98.46413414686032,98.61811828613281,8172100
2021-12-01,99.04585920992282,101.78335451316504,98.9004315463814,99.15707397460938,6287500
2021-12-02,99.44792597261396,100.60280380760351,98.89187174785961,99.97831726074219,4919800
2021-12-03,100.72258171857094,101.80047088482426,100.0895386010457,101.67214965820312,6428100
2021-12-06,102.33940358995301,104.75181764594275,101.98010940700921,103.81080627441406,8939900
2021-12-07,104.34975534369863,104.48662652266476,103.51139571328622,103.94768524169922,6123300
2021-12-08,104.33264983066404,104.7432764503134,103.29753658268615,104.25566101074219,5278100
2021-12-09,104.54651693994516,106.47131576882235,104.45241514173162,106.20612335205078,8082300
2021-12-10,105.8382765955969,107.79729492658925,105.8382765955969,107.33534240722656,7059500
2021-12-13,107.10434874938146,109.27723333813151,107.10434874938146,108.22501373291016,7834200
2021-12-14,107.53207855256025,109.37133184279008,107.25832968099263,108.89227294921875,6381400
2021-12-15,109.71352186466322,111.87784994567654,109.15746762199983,111.40734100341797,9585600
2021-12-16,111.29613782228962,114.01651358334854,111.1335971849856,112.73331451416016,9569000
2021-12-17,111.92919131667956,112.08318201609083,110.67165499389549,110.80853271484375,12631100
2021-12-20,109.93593860142879,112.39968502974139,109.6964091490513,111.9462890625,7119200
2021-12-21,112.26281171675546,112.36547652419999,110.48344067711139,111.16781616210938,6085900
2021-12-22,111.13360511577122,113.41769805552029,111.02239034475801,112.96430206298828,7070900
2021-12-23,113.2038238903042,114.43569709005432,113.06694618958174,113.85397338867188,5702300
2021-12-27,113.93951528084749,115.04306064493878,113.91385234587152,114.98318481445312,4436800
2021-12-28,115.10294977159667,115.71032330514228,114.41002441903412,114.96607208251953,4237200
2021-12-29,115.15429123870182,116.23217381608436,114.7008952539267,115.79589080810547,5594300
2021-12-30,116.1295078004712,117.0534126333551,116.02685605905357,116.28348541259766,6354300
2021-12-31,116.37759111207716,116.52303182181622,115.74455461418574,115.83009338378906,3963400
2022-01-03,115.83867141245584,116.08675084584823,114.21327793881277,115.84722137451172,6839800
2022-01-04,115.77025222384528,116.5316166842352,114.95756187564605,115.62482452392578,6298300
2022-01-05,115.4879188053155,118.18263168942237,115.4879188053155,116.23217010498047,7724900
2022-01-06,116.6855708952755,116.90800043558271,115.62480128474003,115.68467712402344,4667000
2022-01-07,115.70179508820414,116.20651697648074,114.74367719135668,115.3852767944336,8630300
2022-01-10,115.55635874446334,117.11330021006908,115.12007574630832,116.67701721191406,9794400
2022-01-11,116.21509214698568,117.2758619141909,115.31684999805513,117.17321014404297,7159400
2022-01-12,116.78822287559649,117.53247412425596,116.36903983314873,117.4469223022461,6589300
2022-01-13,116.68632098516554,116.7900379389492,114.87119516097569,115.40709686279297,8386400
2022-01-14,115.26014335258431,117.59386679511911,114.34392870170325,117.43827819824219,10484500
2022-01-18,117.12712647749719,119.26205494849107,116.92833126119754,118.22484588623047,12341900
2022-01-19,117.90504507761382,118.84717588842858,116.5480200841044,116.86783599853516,6196700
2022-01-20,116.2541440350327,116.51344959629665,114.74154364795979,114.98355865478516,6612800
2022-01-21,115.00949620303085,116.03806665078125,113.8080597648888,114.07600402832031,7583000
2022-01-24,114.80205222984978,115.17371341718123,110.86063677463086,114.23158264160156,13733800
2022-01-25,113.65247465517814,116.09856711803663,113.0474239570696,115.03541564941406,10296500
2022-01-26,115.20830533946825,117.10121915650242,114.81071483245681,116.02079010009766,8040300
2022-01-27,117.11849978060651,119.5386632994478,116.99749226410596,117.52474212646484,8869100
2022-01-28,117.54202161484845,119.26205592394334,116.34058524671113,119.21019744873047,8014400
2022-01-31,118.25943386911315,118.56194605257369,117.22221155773545,118.31993103027344,10300000
2022-02-01,118.73480363188135,119.1410459310044,117.58522576296168,118.41500091552734,7413900
2022-02-02,117.04069002054617,120.49806205673929,115.00083999163913,119.81522369384766,11363100
2022-02-03,120.57587675152699,122.48608103218145,120.17827307528236,121.6390151977539,10272700
2022-02-04,121.13766036885667,123.42817712237846,120.34246642962623,121.56983184814453,6921500
2022-02-07,122.01933971415633,123.60972819002208,121.29329452154352,123.1948471069336,9597800
2022-02-08,122.76266870942798,124.11969392009452,122.0884820406991,124.0418930053711,7559500
2022-02-09,124.44810465412287,124.44810465412287,123.46275413628375,123.77391815185547,5989100
2022-02-10,123.73070269653604,124.82842206614234,123.00465769771556,123.35040283203125,7333400
2022-02-11,123.48005057823131,124.12830787585142,122.33911140378225,122.74535369873047,6475200
2022-02-14,122.5465669241861,123.76529389293864,120.52400718167932,123.60106658935547,9931900
2022-02-15,123.90360814339645,125.72737289872224,123.77394874471112,125.12232208251953,9530100
2022-02-16,125.10501218123763,127.24857915600775,124.60369165211368,126.08171081542969,8028900
2022-02-17,125.15685814628596,125.73596632323114,124.10235872294508,125.30379486083984,5486600
2022-02-18,125.06182560014587,125.96073676733819,123.92088619184631,124.4913558959961,7585900
2022-02-22,122.08844281151264,126.4965971726272,122.08844281151264,125.81375885009766,11576800
2022-02-23,126.3842508182863,128.22530586620155,125.6409152148452,126.85099029541016,9271000
2022-02-24,124.12832798596759,125.93480211601825,124.00732046502714,125.56314086914062,12070200
2022-02-25,126.30646054660377,129.96262814135048,126.23731151642433,129.2538604736328,8320700
2022-02-28,126.75589537970785,127.9919127250239,125.98663063904982,127.72396850585938,11090600
2022-03-01,127.63750223642919,129.21925117460336,126.37556910902774,127.65479278564453,7489900
2022-03-02,127.66348495994141,130.73190588458533,127.24860392670081,129.27981567382812,8247200
2022-03-03,129.48720260366915,130.33425491920605,128.65744083831785,130.0058135986328,5408400
2022-03-04,128.44140797744072,130.23923027180768,128.00923636673443,130.13551330566406,5389500
2022-03-07,128.78711941725618,130.29971981309643,128.08700362996558,129.1760711669922,7137700
2022-03-08,128.78713526930028,129.55640018060396,126.50526977597461,127.18809509277344,8817500
2022-03-09,128.1474832087121,129.746522969066,127.71531172632747,128.6488037109375,5368900
2022-03-10,127.98326692328179,129.43535674848775,127.66345106341421,128.9340362548828,4635700
2022-03-11,129.0809889999388,129.99719053037964,128.76982497178642,128.83897399902344,5171400
2022-03-14,130.28245454710373,132.2185881775719,128.8044349734493,131.46661376953125,8647200
2022-03-15,131.60487934670186,135.20918859206557,131.5184529475769,134.7338104248047,8384300
2022-03-16,135.2696890443657,135.54628515451896,132.69395041549828,134.8807373046875,7178900
2022-03-17,135.84879110832375,137.09344716951296,135.01902919341617,137.07615661621094,7227900
2022-03-18,136.56619980713734,137.81085589027563,135.82286426797575,137.60340881347656,9912800
2022-03-21,138.2516799189836,139.11602304218928,137.4219179064506,138.33811950683594,5825000
2022-03-22,138.33812420266685,138.5542099908032,136.58350865810596,138.3035430908203,5756600
2022-03-23,138.3035166621493,139.3147963747206,136.87735600850885,136.92921447753906,6300600
2022-03-24,137.62072459284548,138.92587806959946,137.30092183105188,138.53692626953125,4638100
2022-03-25,138.77030189181343,140.0063063237615,138.4937057401764,139.44448852539062,5129400
2022-03-28,138.82214302657292,140.04950862122877,137.88865091468776,139.99765014648438,4516500
2022-03-29,140.87926707609768,141.12992073724558,139.40987345884898,140.17913818359375,6154100
2022-03-30,139.78157827063598,142.05480502430947,139.78157827063598,141.53619384765625,5151800
2022-03-31,140.82743745840514,142.32276075633405,140.110044176926,140.11868286132812,8670100
2022-04-01,140.15322734053484,140.9484345927529,138.38133454985925,140.611328125,5703300
2022-04-04,140.45576242435757,141.6139790845685,139.55685134792682,139.9285125732422,6892400
2022-04-05,139.92848487113986,143.44636713959076,139.88526508426122,141.2595672607422,6683300
2022-04-06,142.17582038719414,146.3073799057119,141.57942145777605,145.9962158203125,8810800
2022-04-07,144.9244109794944,150.90566385457987,144.81204215220382,149.77337646484375,7469000
2022-04-08,149.53137588380577,152.0466177995406,149.09920427720516,151.22549438476562,7204200
2022-04-11,151.17364138633405,151.29464892357583,146.35061726710222,146.7914276123047,8163200
2022-04-12,146.3419370373963,147.4223659780053,143.66248117798386,144.61325073242188,8279700
2022-04-13,143.8287148816251,143.8287148816251,136.37576972302935,138.55499267578125,18312600
2022-04-14,137.59615992872853,142.84371988479958,136.69832102291568,141.48388671875,11074800
2022-04-18,141.17881216814337,141.902302619678,138.38068351829605,138.91241455078125,6500200
2022-04-19,139.81895082820546,139.9061250738541,133.98736089977106,136.2886199951172,9359900
2022-04-20,136.2973178421158,137.814061771657,135.56510213858047,136.59368896484375,6250000
2022-04-21,136.85521958476883,139.80153366397198,135.41693756555293,138.18019104003906,7903300
2022-04-22,137.09928138595663,138.0058456360246,134.53651291496138,135.10311889648438,7938300
2022-04-25,134.97233842462694,136.5413814807702,133.22896020689447,136.24501037597656,6932600
2022-04-26,136.36707436324676,139.20006454967012,135.82663126090134,136.1404266357422,6787800
2022-04-27,136.47167188943104,139.0344405071781,134.7282933250777,137.39566040039062,6039100
2022-04-28,138.040688486623,138.11042521178348,134.53649452759998,136.25372314453125,7465000
2022-04-29,130.36984274083542,130.63135217730166,121.97547096589685,128.03372192382812,25155900
2022-05-02,127.83320567710484,129.79450622087788,125.03509101650418,128.89666748046875,9690800
2022-05-03,129.05358795018185,131.39843401233873,128.96641371033334,130.4047088623047,6163400
2022-05-04,129.16689524885928,132.81927501125915,128.65260182909734,132.1393585205078,5791500
2022-05-05,133.1679627423051,133.64739446225198,130.7882416508201,132.65365600585938,6869300
2022-05-06,130.47443168866707,133.82172828988973,129.89040152696776,133.2202606201172,6145600
2022-05-09,132.16551473506433,133.83915643445172,129.82066861478677,131.5902099609375,6969000
2022-05-10,131.86044750230636,134.7021499045367,131.19795510479884,132.57522583007812,6525200
2022-05-11,131.64252397885417,134.90263350196835,131.5727872375946,132.4619140625,5630000
2022-05-12,133.69970803264061,134.5452477110257,130.88414203924899,134.49293518066406,6914800
2022-05-13,133.7345540401183,134.58009361916493,132.40958274600584,133.80429077148438,6398500
2022-05-16,134.17910613644096,136.7593119047938,133.6038013990175,135.52151489257812,6565600
2022-05-17,135.4430474314315,135.80042982950215,133.23767522202647,134.92002868652344,6032200
2022-05-18,134.92875363691454,135.7219939318894,132.27882455264708,132.87156677246094,6498100
2022-05-19,131.7994034418428,132.84542781421428,130.12576178586414,132.252685546875,5994800
2022-05-20,132.78444065093288,133.82175310846586,128.8444010537155,131.63380432128906,6746400
2022-05-23,132.19167427412617,132.49677084314732,128.30394752553485,129.03616333007812,6886400
2022-05-24,128.16446959941797,131.9301735507946,127.79836170985455,129.9775848388672,6367200
2022-05-25,131.0672058391552,133.35975299221658,130.57033654552697,132.4619140625,5042600
2022-05-26,132.17421716245042,133.42945154400957,131.09331793368125,131.25022888183594,6659300
2022-05-27,130.33499554554777,130.7969898377157,128.79210166931153,130.75340270996094,8405000
2022-05-31,129.56789506582766,129.77710528300472,127.85066610665297,128.46084594726562,11227800
2022-06-01,128.82695333080463,128.9141275795067,125.80220375450163,127.28407287597656,5597900
2022-06-02,127.83322827801825,128.19934948239623,124.56439346046659,127.92040252685547,5998900
2022-06-03,127.92039115253574,129.19306324741288,127.92039115253574,128.2864990234375,4891800
2022-06-06,128.1383021329815,128.85309360415158,126.97024189079295,127.72860717773438,3912400
2022-06-07,128.06857211021494,130.18678372385145,127.1532958154565,130.00372314453125,4991200
2022-06-08,129.79451284336685,130.62262820039362,129.22792019995813,130.099609375,4835200
2022-06-09,130.50930657562037,131.20666058772315,126.65644195238126,126.7697525024414,5642900
2022-06-10,125.81962242400411,126.07241975355639,123.91062084941387,124.82589721679688,5464700
2022-06-13,122.78614125349019,123.84089103797692,120.97302612124,121.5309066772461,5997000
2022-06-14,121.54835680885513,122.6118188074561,118.82869047849094,119.96187591552734,5861800
2022-06-15,119.0466086733607,121.2432560328323,118.75022421613329,120.37156677246094,5981800
2022-06-16,119.02044561587016,121.41759107901473,118.34052905767022,121.2955551147461,6963400
2022-06-17,119.94445096882247,121.62680490488465,119.58705516965426,120.53719329833984,10429900
2022-06-21,121.99292888425296,125.49712399692659,121.77500653422716,125.061279296875,7160500
2022-06-22,125.27916642194792,130.8405474871992,125.18328008286011,128.62644958496094,7995700
2022-06-23,129.63762686791694,131.45074211163382,128.6090266321222,130.27395629882812,7795000
2022-06-24,131.52920496321062,133.141835574628,130.42215576888128,132.79315185546875,8527600
2022-06-27,133.3684730539489,135.50410934135996,133.15055071235747,133.49050903320312,5377300
2022-06-28,133.5166314239718,135.21642268158578,131.96502573231172,132.92388916015625,5735700
2022-06-29,134.15295717047098,136.52395276329764,133.67353877046736,134.36216735839844,6140900
2022-06-30,133.5166161552925,134.2749814063672,131.5117285905696,133.50790405273438,7289500
2022-07-01,133.43817863714963,134.11809512005797,132.02604644971245,134.0657958984375,4620000
2022-07-05,132.40957971350755,134.28371941112962,130.45700448366208,134.17910766601562,5478800
2022-07-06,134.77188613143335,135.10313232892133,132.22655491627557,132.95877075195312,5113600
2022-07-07,130.92772183675734,133.00234649453532,130.76209875218888,132.49676513671875,6516100
2022-07-08,132.4967754391506,135.32976570347458,132.3137148312034,133.2377166748047,4078400
2022-07-11,132.74086741527802,134.67601904425985,132.74086741527802,133.5689697265625,4491000
2022-07-12,133.36844189114896,134.73700026101005,132.54905195007558,132.89773559570312,5319500
2022-07-13,132.49675438573618,134.0919471695171,131.8865746244072,132.62750244140625,5221200
2022-07-14,130.99979685296688,132.86505933412283,130.64786509531572,132.36355590820312,7576900
2022-07-15,133.59534914252473,135.3814292414439,133.23461031408505,135.16146850585938,4873000
2022-07-18,135.3198615537731,135.90935477655574,130.99982902710556,131.59812927246094,6838400
2022-07-19,131.97641969963195,132.17877978407742,130.92061102710204,131.74766540527344,5647100
2022-07-20,131.56289251159944,132.37234627472338,129.6360346359157,129.94398498535156,5315700
2022-07-21,129.5480653775175,130.07596302950557,128.4746560322045,129.9967803955078,4066800
2022-07-22,130.63027954101562,131.35174375498343,129.84721987842235,130.63027954101562,3639700
2022-07-25,130.69188532943804,132.8035167787972,130.66549111103828,132.17002868652344,4347000
2022-07-26,132.9882525275806,135.1086771954671,132.26678831142814,132.7418975830078,4900600
2022-07-27,131.5365002060416,133.29618582752713,131.03498335975704,132.9882354736328,4145800
2022-07-28,133.2433908932931,134.09683945201934,129.002542308667,131.75645446777344,6572300
2022-07-29,127.96436986415122,128.72103539178528,122.3421735522521,126.26626586914062,17754700
2022-08-01,124.5065735526764,125.67676631100773,122.43014361144773,123.37158203125,8523900
2022-08-02,124.21617265678796,125.67671460466164,123.26595445670887,123.52110290527344,5197100
2022-08-03,124.69134779078838,125.83514634610577,123.74990936111273,124.23382568359375,5474200
2022-08-04,125.01689159727849,125.44801951057147,122.02543069684037,122.22779083251953,7071700
2022-08-05,122.34215637968093,123.09882180110554,121.37432383181094,121.45350646972656,5371100
2022-08-08,121.4534935897711,123.88186829768784,121.21594570121582,123.47713470458984,4854600
2022-08-09,123.7762751679157,125.14884117447544,123.07241168804136,123.39794921875,3819700
2022-08-10,123.97864119275448,124.11061223093522,122.29813837146912,124.00503540039062,4075300
2022-08-11,123.38035728073302,125.70314183353733,122.87885384478814,125.00807189941406,5972800
2022-08-12,124.8409198958952,125.8967287868335,123.4155785643954,125.46561431884766,5208700
2022-08-15,125.9143181997302,126.06388988197925,123.54753864609518,125.19284057617188,4513200
2022-08-16,125.03446734162829,126.67976916700843,125.00807313028373,125.42160034179688,3852300
2022-08-17,124.42737619026998,125.6063624057069,123.66191719485501,124.44497680664062,3605200
2022-08-18,124.48898286895285,124.56816551176132,123.01964676482032,124.31300354003906,3525200
2022-08-19,124.74413727397054,126.13429080058343,124.46259450009394,124.80573272705078,4530700
2022-08-22,124.91128275743425,125.51837643441344,123.14280357151128,123.47713470458984,4023500
2022-08-23,122.8700342942649,123.92585633132678,121.8142256825379,122.31574249267578,3768100
2022-08-24,122.34213148026319,122.70287021335407,121.15433845192368,121.339111328125,5018900
2022-08-25,122.09580634587155,122.79087634881564,121.12797375915186,122.58851623535156,3301200
2022-08-26,122.20137051072534,123.04602553736228,119.878585969144,119.9665756225586,3838800
2022-08-29,119.83458728236106,120.29210929977418,118.56761149588519,119.40347290039062,3835800
2022-08-30,118.90196414544782,120.08975738239707,118.68200342937105,119.26270294189453,4337100
2022-08-31,119.38588341116747,119.6938203662246,118.04851846466111,118.30368041992188,5789600
2022-09-01,118.46201072462351,121.93738641510254,117.98690161334102,121.814208984375,4521000
2022-09-02,121.99900605438415,122.65008113515289,119.49144870046172,119.90497589111328,3601600
2022-09-06,120.80243051162533,122.60611110670324,119.86979920377136,121.05757904052734,4810600
2022-09-07,121.02238597502749,122.33334322143119,119.07792738106879,122.04300689697266,4141700
2022-09-08,122.86124734999945,123.67950813047877,121.99019814987673,123.63551330566406,3988300
2022-09-09,123.52993231612925,125.087257939217,123.26599019809456,124.42737579345703,4427000
2022-09-12,124.06663313570938,125.703141343257,123.45955285779362,125.14884948730469,4938400
2022-09-13,123.66191460265196,124.87608860004198,120.9695976438555,121.88462829589844,6195900
2022-09-14,122.44769895674439,123.56510287191364,121.65584594855619,122.78204345703125,4673600
2022-09-15,123.16921151900026,126.6093870300221,122.64130041265906,125.38640594482422,6416900
2022-09-16,126.16943792449379,127.44522058092019,124.37456472201015,126.75013732910156,13887500
2022-09-19,126.38062141104164,126.57418790437075,124.43616288272145,125.51837921142578,5042500
2022-09-20,124.779315871234,125.36880895287551,123.50353303486266,124.73532104492188,4532900
2022-09-21,125.06964447539663,126.37182144217536,123.43313638500518,123.45073699951172,5076100
2022-09-22,123.36276019816859,127.10209195579529,123.17798731005603,125.82630920410156,6161000
2022-09-23,124.99929487858445,126.18707481089814,124.01386164119275,125.87033081054688,5751600
2022-09-26,125.00808908222572,125.6415770860054,123.27479738095884,124.24263000488281,5697800
2022-09-27,125.45679661678227,128.05233050177335,124.31299815507886,124.69133758544922,5598000
2022-09-28,126.89094379384375,127.85877635155177,125.48318978723886,127.22528839111328,5226700
2022-09-29,127.44521324493859,127.79714493486682,124.78808468238019,125.5711441040039,5509400
2022-09-30,125.11365327672348,125.21924355022402,117.97812707269087,118.0837173461914,15359000
2022-10-03,119.55304109061451,122.12218039391016,119.0515242624907,121.69985961914062,7437500
2022-10-04,122.48291697642648,125.5711602422439,121.20713422947456,124.92887878417969,6612300
2022-10-05,124.47136383994184,127.11089227917098,124.15461989022091,126.10787200927734,4777900
2022-10-06,125.63274290580699,125.80872219963345,123.08999784390284,123.43313598632812,5124800
2022-10-07,122.30696635761034,123.22201056408379,121.02240314032413,122.08700561523438,4648800
2022-10-10,122.32455085583318,122.81726070577058,120.42408707007193,121.6910629272461,3830800
2022-10-11,121.43594053998103,126.41584195953004,121.43594053998103,124.50658416748047,5675100
2022-10-12,124.62095820724412,125.87033361835013,123.11642081567926,123.16041564941406,4528000
2022-10-13,121.49836234869893,127.25775434942192,121.1161867298572,127.02667236328125,5066200
2022-10-14,126.74223876105663,128.41316501349536,126.39560907210972,127.04442596435547,5290500
2022-10-17,126.78670872013207,128.81316195168804,126.2978819056188,128.3509979248047,4016200
2022-10-18,129.07978370133904,129.64861235392533,127.56883386433901,128.5198516845703,3540400
2022-10-19,128.69761260594322,129.2753243526486,126.48450655903689,127.21332550048828,3333300
2022-10-20,127.2399780964925,128.02210898236586,126.59114756048731,127.0355453491211,3880100
2022-10-21,127.39996273087837,131.32843779981022,126.59115545028929,130.70628356933594,5419400
2022-10-24,132.17281397176484,134.67921078326557,132.16391733515584,134.11038208007812,5139700
2022-10-25,131.56841108035837,133.85262227336443,130.91069745657126,133.15936279296875,5229400
2022-10-26,134.21702322955088,135.8879633540914,133.94149875410963,135.5502166748047,4727900
2022-10-27,136.6611967031034,136.865629440938,135.15024700462334,136.43011474609375,6850400
2022-10-28,129.70193053155862,132.41275972223113,126.51115770215027,131.1951141357422,10812200
2022-10-31,129.0264598561087,130.45742136151617,128.05767587520322,130.1196746826172,8604800
2022-11-01,130.35075339191607,131.2750947596026,128.4753943141242,130.5729522705078,6351200
2022-11-02,130.6796023090164,131.61284030375333,128.4131710537819,128.44873046875,5345000
2022-11-03,127.98657074401336,129.24865891141675,127.124437897796,128.35986328125,3850700
2022-11-04,129.18645926872662,129.39087848056033,127.16888925035826,129.12423706054688,4623700
2022-11-07,129.12420548586422,132.2527693543073,128.60870248307953,131.630615234375,4304000
2022-11-08,132.27944350175048,134.76807375729646,131.5061957120915,132.01280212402344,4637500
2022-11-09,132.06612751943075,133.82595247302757,130.68849170454408,131.20399475097656,4573700
2022-11-10,133.90595039333425,133.90595039333425,131.3195519030172,133.0704803466797,5607700
2022-11-11,132.9104853685856,133.78151480356885,129.54195607997084,133.4615478515625,6786400
2022-11-14,134.1903362310921,137.35444593362286,134.1903362310921,134.86582946777344,7077100
2022-11-15,136.33233933868837,136.3590021183684,133.2837773250987,136.02125549316406,5909500
2022-11-16,136.37678447128238,139.26536986283256,134.4125404377733,134.9813690185547,7358700
2022-11-17,134.18148199472282,136.0479583071642,133.29268633393082,135.23915100097656,5069500
2022-11-18,136.58120918576927,138.33213748685029,136.58120918576927,137.7455291748047,5691100
2022-11-21,138.11885567575953,140.98967574508944,137.25672270362537,139.63870239257812,6492100
2022-11-22,140.1541824900545,142.1006470539102,140.03863472045464,142.02064514160156,5351100
2022-11-23,142.16285398298757,143.04276651222995,141.15852417375152,141.66513061523438,3221100
2022-11-25,141.84285931680108,142.87386526972554,141.53178905369006,141.86952209472656,1661900
2022-11-28,142.20728993183772,142.8561068948074,140.27860518957044,140.81187438964844,3902800
2022-11-29,140.70523571432548,141.70068249212252,139.72756864668773,140.6074676513672,3689000
2022-11-30,141.13185198683564,143.25607299804688,139.0609701054078,143.25607299804688,12342500
2022-12-01,143.09610601152656,145.05145381606505,142.18953061087885,143.6560516357422,5827800
2022-12-02,142.8472203138263,145.54915278892904,142.66056728311875,145.4602813720703,4304900
2022-12-05,144.77591413321198,146.82014671701157,144.77591413321198,145.7091522216797,4859400
2022-12-06,145.78916587016653,146.10913288282572,143.58495620626246,145.51364135742188,5480400
2022-12-07,145.48694214419427,147.12232266080247,145.10475301495427,147.00677490234375,4637800
2022-12-08,147.00678924509808,147.7444912327249,146.0113424964666,147.53118896484375,4274400
2022-12-09,148.2155428152194,149.09545530258367,144.7048030629572,144.927001953125,4644800
2022-12-12,145.06034014875084,147.08679309194184,144.6514881933602,146.93569946289062,4109400
2022-12-13,148.38441653922402,148.87325681129167,146.35796374041985,146.46461486816406,5050400
2022-12-14,146.29577347563597,147.52230228455895,144.7226013341234,146.52685546875,4485400
2022-12-15,145.66469742612938,146.30463128634509,143.94043194510064,144.96255493164062,5268300
2022-12-16,144.02934211367753,145.15811642036905,142.63392639160156,142.63392639160156,18905500
2022-12-19,142.90053494081852,144.18928566316922,142.26060111585466,143.53158569335938,4033400
2022-12-20,143.6382672835538,143.851583124445,142.26952793318557,142.72280883789062,4221000
2022-12-21,143.4960307880881,144.63368794333462,142.52724694778243,144.17152404785156,3707200
2022-12-22,143.86931047542782,145.22028331286037,143.56712328711612,145.11363220214844,3606000
2022-12-23,145.22029966553202,145.6024887918563,144.27817858297652,144.96255493164062,2685100
2022-12-27,145.30922025721307,145.59362784149212,143.78937357620583,144.8648223876953,2669200
2022-12-28,145.49584649807696,146.37575908177232,144.08266465676402,144.18931579589844,2944500
2022-12-29,144.83813134389104,145.6558216368462,144.15375496100418,144.48260498046875,3112500
2022-12-30,144.18929351186503,144.74035595676722,142.04730661426225,143.63824462890625,3680400
2023-01-03,144.02044625595252,144.8914757883809,142.92723136510588,144.32264709472656,4937500
2023-01-04,144.34043009530254,146.0113705113434,143.5494023889327,145.4869842529297,4440400
2023-01-05,144.95367770830813,146.19799974178062,144.28708097814453,145.3092041015625,3516000
2023-01-06,146.50905380329218,149.41541902128782,145.86911992846848,148.02890014648438,5099100
2023-01-09,147.45116231712802,147.78890893387504,142.98941884444898,143.68267822265625,7833000
2023-01-10,144.1893064516699,144.35817978565248,140.69634625192523,141.8873291015625,5936200
2023-01-11,141.51401955802217,141.62067067741893,137.8166270502482,139.69198608398438,7492000
2023-01-12,139.07292181449475,139.30620049656824,136.12996043523802,136.57858276367188,7665100
2023-01-13,136.46190927914924,138.0051708755146,135.7889759211131,137.81675720214844,6019300
2023-01-17,137.99621331085737,139.162633953741,136.90157387424435,137.12588500976562,8507000
2023-01-18,136.48886472683836,136.75804088555086,133.75227923738757,133.86891174316406,6190800
2023-01-19,133.64459021150913,135.07120594409642,132.19105823422146,133.42926025390625,7169900
2023-01-20,134.07524861911685,134.32648969261857,132.02953210858493,134.21881103515625,7059000
2023-01-23,134.46109395617694,134.97251632606796,132.83708320750947,133.28570556640625,7616400
2023-01-24,132.86396288192273,133.57277998989028,131.39248249741257,132.5140380859375,5171400
2023-01-25,132.23593035545298,132.77426896943427,131.44635062590567,132.60379028320312,5744300
2023-01-26,132.72041622847217,133.42026590348195,131.99365031141323,132.25384521484375,4577800
2023-01-27,132.17309267744713,132.50506878039138,131.006672022443,131.24893188476562,4591500
2023-01-30,130.88108023234224,132.00263610926535,130.33376041676905,130.68368530273438,4573400
2023-01-31,130.66573222892993,132.6576162866536,129.57109274888842,132.56788635253906,5628700
2023-02-01,131.56298802169943,132.28975400103664,130.32478601787048,131.53607177734375,5439900
2023-02-02,130.93487179526952,130.93487179526952,128.7007419489554,129.95687866210938,6160800
2023-02-03,130.9259244043015,131.71550399728594,129.8312849470696,130.2799072265625,6553000
2023-02-06,130.76441003850067,131.29378097401062,129.9299655873447,130.11839294433594,4297000
2023-02-07,129.72358905845,130.51316846321993,128.89812590385517,130.22604370117188,5401900
2023-02-08,130.46834777420494,131.31175993530337,129.6249356131065,129.75054931640625,5753800
2023-02-09,133.2408266405533,137.90649594635897,132.70247438990145,133.42027282714844,12216900
2023-02-10,134.30855792234897,137.43993308366254,133.48309446221833,136.42605590820312,8956700
2023-02-13,136.39913002183508,137.97827561339403,135.71721535320006,137.93341064453125,5602600
2023-02-14,138.10388996339188,138.17567117573776,136.1658383026515,136.91055297851562,4662800
2023-02-15,136.9374648720483,137.71807697472286,135.33140308078166,135.5377655029297,5648100
2023-02-16,133.7881521707931,135.03532170401274,133.44719481797128,134.1649932861328,3757500
2023-02-17,133.82401820215665,135.83385090854057,133.3395121725913,135.76206970214844,4562400
2023-02-21,134.4252081843902,137.29638850028738,134.4252081843902,136.38119506835938,8466100
2023-02-22,135.48392803992664,136.51575380361965,134.80202710565578,135.18783569335938,6041700
2023-02-23,135.39418167484564,137.7898363980455,133.84195261384374,136.4439697265625,5993300
2023-02-24,135.75311603160458,137.2604804469877,135.40319117154303,137.0182342529297,5621100
2023-02-27,137.51167150464923,138.84857058633986,137.36812280602942,138.42686462402344,6828800
2023-02-28,138.13976841121254,138.50762824893786,136.9374503834036,138.08592224121094,7561700
2023-03-01,137.0630626096336,139.59329862912836,136.71313780809328,139.31515502929688,5485800
2023-03-02,139.27925112492315,139.76377079127548,138.36407165001538,138.5166015625,4567800
2023-03-03,138.47175752808772,140.12268426773667,138.18463269117532,140.02398681640625,4851200
2023-03-06,139.78173228011957,140.3828982189847,138.66017651350987,139.3241424560547,4051900
2023-03-07,139.58432999549848,139.674046228768,136.4260255999168,137.21559143066406,4606900
2023-03-08,137.0899972531905,137.942390581126,133.27670767973686,134.22779846191406,5860100
2023-03-09,134.64949054393284,135.40317264852143,131.50913475061563,132.208984375,5350200
2023-03-10,132.64862056431787,135.16090784510672,132.31664448797733,134.32647705078125,6825500
2023-03-13,133.68945004591694,137.56555342423331,133.68945004591694,136.33631896972656,7653800
2023-03-14,136.3363038356324,138.16669034694306,135.89666277731112,138.04107666015625,6644100
2023-03-15,136.54266806456468,138.51661701304866,136.13891075814396,138.2294921875,6304600
2023-03-16,137.45785263464512,139.89835873392252,136.8387517482371,139.34207153320312,6331200
2023-03-17,139.77273068110452,140.03293922239493,136.27348301887056,138.37303161621094,42756400
2023-03-20,138.64222160447807,140.27519944732597,138.58838912593623,140.0778045654297,4408200
2023-03-21,140.5443645871868,140.91223808306341,139.16261421236922,140.6610107421875,4675700
2023-03-22,139.68303437490377,140.7597388600725,137.82574515063357,137.87957763671875,4376900
2023-03-23,138.2653808872547,140.41876217915154,138.19359968540957,139.34207153320312,4584000
2023-03-24,139.32412269423682,142.19530231133456,138.7050218083433,141.78257751464844,4678700
2023-03-27,142.50935131181404,142.7874949274669,141.20834947264072,141.35189819335938,3887800
2023-03-28,141.58518010460128,142.3029784187763,141.2711390637547,141.9889373779297,3532500
2023-03-29,142.64392896878232,143.2899461139798,140.29315272373105,141.76463317871094,3959900
2023-03-30,141.7735892901095,142.24016023318862,141.2442183553668,141.69284057617188,3635800
2023-03-31,142.15046903021397,143.1733411154784,141.52240048819255,142.99388122558594,4957300
2023-04-03,141.9889700745295,143.98085435188707,141.5762314993044,143.9359893798828,4389400
2023-04-04,144.01672483238286,145.1113643321661,143.13742896383872,143.3617401123047,4224400
2023-04-05,143.55916372348227,145.05756085194187,142.67088646923048,144.27696228027344,5743000
2023-04-06,144.27692620743696,145.52409558282648,144.11541506937812,144.94985961914062,5498300
2023-04-10,145.093402790532,145.40743012649497,143.74753614561314,144.70758056640625,3309500
2023-04-11,144.8960149445958,145.8829756508617,144.62683886439086,144.7973175048828,2875800
2023-04-12,145.4612463979109,146.68149923434024,144.9946892037335,145.6765899658203,4005000
2023-04-13,145.78527219713428,147.46950011804694,145.37780059721274,147.31556701660156,3868500
2023-04-14,147.2703107175662,147.5962908082201,145.72190183275669,146.3195343017578,3473100
2023-04-17,146.6183620407931,146.87190059599428,145.46837471174962,145.9482879638672,4354100
2023-04-18,145.7853014994899,145.99356234720963,143.4400630087945,144.508544921875,4996200
2023-04-19,143.67545920027024,146.18369415599756,143.53963993888925,145.97543334960938,4826900
2023-04-20,145.94826194638242,146.48251663664553,145.40497106072186,146.45535278320312,3808100
2023-04-21,147.2250406404751,147.76834542529744,146.70891353002708,147.0620574951172,4812100
2023-04-24,147.2069207754367,148.82775726426587,146.98959612743192,148.57421875,4728900
2023-04-25,149.23520461854864,150.49384697281536,148.94545228514585,149.3166961669922,5506200
2023-04-26,147.30651877480312,147.8317096677358,145.3325382825375,146.5096893310547,5192000
2023-04-27,139.32908356383203,139.32908356383203,133.25319489271612,134.8015899658203,17063000
2023-04-28,133.98665831066035,137.08346254331076,133.50674505283183,136.83897399902344,7123800
2023-05-01,136.58542854460455,140.0897181130739,136.56732851765653,139.18421936035156,5601000
2023-05-02,139.03935277334656,140.37043720343738,136.91142492474802,137.29173278808594,5135600
2023-05-03,136.79368986042724,137.1920976666328,134.42127396431056,135.1456756591797,6815300
2023-05-04,134.91929761524472,134.91929761524472,132.51973174143023,133.4342803955078,5694300
2023-05-05,134.50276920604335,135.26339860570252,133.23507656796724,134.0409698486328,4447700
2023-05-08,134.14963923168582,134.19491693421804,132.87289644789305,133.5157928466797,3689500
2023-05-09,133.4795671264655,134.4303435279868,132.44729915770876,132.95437622070312,4201600
2023-05-10,132.67363948002392,133.09016103814128,131.43309718268543,132.5830841064453,4127300
2023-05-11,133.37087625523625,133.62442856242347,131.46933757741812,132.73703002929688,4300400
2023-05-12,132.91813006695943,133.65159552060877,132.26618380284637,133.24411010742188,3526500
2023-05-15,133.71497012795112,134.82872948330257,131.8949230041513,132.73703002929688,4391800
2023-05-16,132.07603963536465,133.05397987976176,129.69457365641213,129.7489013671875,4685400
2023-05-17,129.50442170042476,129.95717102860166,127.24067505954032,129.80323791503906,5482000
2023-05-18,129.13316953205702,129.99339052951342,128.56270093244925,129.88473510742188,4791200
2023-05-19,130.26505341899787,132.02172324098166,130.21072570356574,131.3969268798828,5610300
2023-05-22,131.72291280360324,132.80045859661945,130.1926176062485,131.20677185058594,3867300
2023-05-23,130.79925648626133,131.13430032906098,128.8886540850828,129.05165100097656,5121900
2023-05-24,129.11506236756807,129.43199245414556,127.6209949692784,127.81114196777344,4143500
2023-05-25,126.79698200948661,126.95091513065572,125.19424543983432,125.52022552490234,6986600
2023-05-26,125.61076066826645,126.63397845690463,124.14385743039054,124.56037902832031,7590300
2023-05-30,122.686028356324,123.90844335626477,122.4687036862657,123.54624938964844,7671500
2023-05-31,123.7092211011001,125.60172377975803,122.93955553893993,124.92259979248047,12579100
2023-06-01,122.4777427948755,122.4777427948755,118.71087890027597,120.82974243164062,11895600
2023-06-02,121.07422749093422,124.02614804078874,120.88406669987397,123.93559265136719,6661600
2023-06-05,124.0533058089427,125.2395067413894,123.41039573593709,123.9265365600586,4276200
2023-06-06,124.4788774734306,124.54225518245345,121.90726509960284,122.63165283203125,4359900
2023-06-07,122.1517597139547,124.10764007164923,121.57224114317253,123.6005630493164,4645200
2023-06-08,124.05330160885774,124.8591947673669,123.14780305696826,124.63282012939453,4714200
2023-06-09,124.56037572760457,126.03634275467923,124.12574030138305,125.12178039550781,4359500
2023-06-12,126.38951070898476,126.47100227627506,123.97183082834297,124.7143325805664,4888500
2023-06-13,124.51510035142095,125.38438503682808,124.23439801225334,125.239501953125,4229100
2023-06-14,125.69227508608354,126.10881057659411,123.22026744971117,123.35608673095703,6128300
2023-06-15,123.82693953032484,123.90843109222563,122.65885235930844,123.04821014404297,6614900
2023-06-16,123.78165299465684,125.79186094552338,123.59150603046807,125.53832244873047,14616000
2023-06-20,124.1438620542577,125.8190261534917,123.74544046448598,124.79582214355469,4868800
2023-06-21,123.82693116330594,124.44266356736821,121.95254246536389,123.9265365600586,5828400
2023-06-22,124.18915253815625,124.86827662527737,123.04822904584614,124.42459106445312,4826900
2023-06-23,124.3249555988623,125.58359805013264,122.84898851818278,123.07536315917969,7395600
2023-06-26,123.28362463312345,123.28362463312345,121.05610589096966,122.19702911376953,6468100
2023-06-27,122.1336735800091,122.1336735800091,119.9966960165539,120.06913757324219,7839900
2023-06-28,120.06912286947775,120.58524989955706,118.5841056812595,119.98761749267578,6911900
2023-06-29,119.86083523065183,121.25531069537676,119.64352442759619,120.63956451416016,4947600
2023-06-30,120.85689477345124,123.08441350957793,120.25021239192694,121.99781799316406,8711300
2023-07-03,121.33681701488977,122.63167343006816,120.56713764889116,122.2513656616211,2674600
2023-07-05,122.40528924009632,124.85014641615876,121.91632609497078,124.61470794677734,6903300
2023-07-06,124.48793914646947,125.21234076357156,123.54622671600491,124.27967834472656,6091000
2023-07-07,124.18913562078977,124.64188495052916,122.5592490871784,122.695068359375,6873200
2023-07-10,122.61356699081495,123.22929939795095,121.39113837154935,121.78050994873047,5153300
2023-07-11,121.33682899937375,122.93050177934234,121.04706277566272,122.75846862792969,5144800
2023-07-12,122.98482671389394,123.69111451786883,122.05215044268387,122.22419738769531,4944100
2023-07-13,121.70235220799871,122.77354301606199,121.49178256546843,122.30661010742188,4631800
2023-07-14,123.35031511501798,125.0806797529846,122.79183690011932,124.52220153808594,5544100
2023-07-17,124.34824305079934,124.72360260664433,123.19465748068296,123.44185638427734,4033000
2023-07-18,123.41441988044508,126.2525768765523,123.33202488355572,125.04407501220703,5392800
2023-07-19,125.64833806181656,126.39907134745643,125.3828244343417,126.05116271972656,4784200
2023-07-20,127.11318160574346,130.6654704152291,126.84768196430774,130.18023681640625,7009800
2023-07-21,130.18936928042393,132.00212877745872,129.95133467010206,131.59930419921875,5654300
2023-07-24,131.01336295443735,132.23101498857295,130.77531437063166,131.0865936279297,4468700
2023-07-25,130.37249510798515,130.85772871909998,129.38372719966807,129.66754150390625,4778200
2023-07-26,129.48441504111648,130.26262722237146,128.65128683493572,129.9147186279297,5006800
2023-07-27,132.27678831690852,138.5848379965808,132.27678831690852,136.27769470214844,13664400
2023-07-28,137.25732312266794,138.9419080678317,136.012192082767,138.10877990722656,8000300
2023-07-31,137.72425844212958,137.78835275365645,135.15160106777458,136.94606018066406,9109200
2023-08-01,137.33055619387804,138.12706894940683,135.35299283188942,135.99386596679688,4409600
2023-08-02,135.60020339915283,137.85243086110017,135.60020339915283,136.762939453125,5756400
2023-08-03,136.37843568830195,136.74464500240458,135.66430377681908,136.46083068847656,4674300
2023-08-04,136.38755982592846,137.85242474085712,134.73043994753255,135.25228881835938,4231200
2023-08-07,135.4994873643769,138.1362386159174,135.31638274301704,137.6326904296875,3800600
2023-08-08,138.04467710163647,138.93274916944537,136.34177760738282,136.98265075683594,4013400
2023-08-09,137.77917320914054,139.21655908743156,137.2481600532793,138.0355224609375,3737100
2023-08-10,138.42920710624,139.93068739556477,137.8524282312472,138.64894104003906,3275800
2023-08-11,139.11583117837802,140.53491618795363,138.90526159992012,139.32640075683594,3454800
2023-08-14,140.09549684803113,140.20535683425743,138.76797079117375,139.40884399414062,2570900
2023-08-15,138.7679654031442,139.98561745650866,138.05383361043707,139.27149963378906,3636300
2023-08-16,139.70180147647125,140.62650287992494,138.5940094186535,138.74964904785156,3214900
2023-08-17,138.392604042545,139.07925693032823,137.25733290554746,137.34889221191406,5285700
2023-08-18,137.59606521197858,138.18200839973318,136.62559811694638,137.458740234375,4050900
2023-08-21,137.0650923168824,137.6510356172028,136.30519469818734,137.47708129882812,3944800
2023-08-22,137.33056326895456,137.33056326895456,135.47202409698036,135.71922302246094,3209300
2023-08-23,136.11288123252362,136.41501011252683,133.61346918702432,134.6571807861328,5414800
2023-08-24,134.51070835104923,135.33470011872575,133.9888594711761,134.24520874023438,3986300
2023-08-25,134.60225400927146,135.1973474728584,133.85150696168327,134.3001251220703,3275100
2023-08-28,134.666336124279,135.56357245697416,134.37337154400078,134.9776153564453,2806900
2023-08-29,135.49033820613968,136.332630647741,134.12618292061853,135.12411499023438,3419100
2023-08-30,135.60933138137878,136.23190378470727,134.49237516157115,135.79244995117188,3486400
2023-08-31,135.8565594638602,136.14953806248826,134.464939060354,134.54734802246094,4110700
2023-09-01,134.91355408065064,136.31432479318482,134.91355408065064,135.68260192871094,3357800
2023-09-05,135.95724724563723,136.3784004209362,133.54023007562537,133.7599639892578,3911100
2023-09-06,133.75997379195235,133.7782744752732,131.59930571117243,133.3113555908203,5304300
2023-09-07,133.80575010374494,136.41503659301608,133.54940081700815,136.3326416015625,5142100
2023-09-08,136.4150196980906,137.11082282306018,135.68258726813036,136.43333435058594,4339800
2023-09-11,136.2868701634112,136.79041842484514,135.88403155426406,136.45166015625,2911600
2023-09-12,136.87283163842918,136.96439095996303,135.1516169775287,136.66226196289062,2424800
2023-09-13,136.79955377762917,139.5278504633623,136.460809516142,138.39259338378906,5953700
2023-09-14,139.17078654382945,141.62443318336722,138.97853158016395,140.66311645507812,6336900
2023-09-15,139.87575747454795,141.63358703585678,139.0975453490263,139.27149963378906,8868300
2023-09-18,140.15041224229188,140.96523965189877,139.253189851598,140.93777465820312,2967600
2023-09-19,140.89202718398232,141.5786801231407,138.79545302321418,140.52581787109375,3509700
2023-09-20,141.04763952447487,141.7983866314898,140.41591670759337,140.63565063476562,2744800
2023-09-21,140.69975527995913,141.77094613629782,139.76591736057136,140.4708709716797,3660300
2023-09-22,140.9011696404192,140.9011696404192,139.6377378026809,139.8391571044922,3049200
2023-09-25,139.56448505744174,141.67022329155458,138.8503671996974,141.5878143310547,3740000
2023-09-26,141.3589283529798,141.54204695635494,140.37931088086555,140.9103240966797,3936300
2023-09-27,140.8462210132753,140.99271029885026,138.80457723677796,140.19619750976562,3621300
2023-09-28,140.66311415041258,140.8370684280132,138.58484110063665,139.39051818847656,3697400
2023-09-29,139.58280551736232,139.64688585598495,136.25940106195242,136.469970703125,5581600
2023-10-02,135.92976701741136,136.28682585580285,134.32757741463186,135.7283477783203,3827800
2023-10-03,135.34383854427583,135.49032781940804,133.07331065967136,134.9776153564453,4580900
2023-10-04,134.19028585288746,135.5727419106291,133.95223725474156,135.21568298339844,3159600
2023-10-05,135.43539505382884,136.90025998621016,134.66634725082295,134.99594116210938,3599500
2023-10-06,134.11703311765646,136.71715509608507,133.77827489533502,135.71922302246094,5370100
2023-10-09,135.7466992054203,137.1016902964192,134.73045239467402,136.5157470703125,2903300
2023-10-10,136.77209964765373,136.9277392928636,135.53611885864936,136.3143310546875,3729000
2023-10-11,136.53406337582192,137.6967855296603,136.20446943402797,136.726318359375,3189800
2023-10-12,136.97599645525085,137.41060715813936,135.94032149249784,137.13319396972656,4554400
2023-10-13,137.73421635677408,138.39076030001786,136.24544712586396,136.8187713623047,4304700
2023-10-16,137.05919695337215,138.24281322207327,135.857082712086,136.14373779296875,3704400
2023-10-17,136.23622596302107,138.3907813964339,136.06977241422265,137.94691467285156,5372400
2023-10-18,138.03015626061452,138.34455129179182,137.17017678142832,138.03939819335938,4910500
2023-10-19,137.36435861367144,137.36435861367144,132.53741748331927,134.56251525878906,6147100
2023-10-20,134.34057668086703,136.40265621384233,134.34057668086703,135.2190399169922,4223800
2023-10-23,135.15433078559943,135.3947480180769,133.34191022518127,133.83200073242188,3903300
2023-10-24,134.2203730109956,135.90333596112563,134.17414923903286,135.29302978515625,3362900
2023-10-25,135.10813017670773,135.83863811795536,133.91527150788392,134.32212829589844,5461500
2023-10-26,133.9522065639344,134.9601274115933,133.36964033555375,134.2666015625,5569400
2023-10-27,128.32077802708355,132.23225980338532,125.78709188558163,128.46871948242188,9427200
2023-10-30,130.07770457174345,134.73820610781402,130.07770457174345,131.20584106445312,9258500
2023-10-31,131.39081329178728,131.51102898412933,129.16227962043905,130.54933166503906,10394000
2023-11-01,131.1781039827171,132.88880673170556,131.07638629315852,131.74217224121094,4207800
2023-11-02,130.66952227764864,132.94429340251222,129.9297585072154,132.47268676757812,4066800
2023-11-03,133.11071757804052,133.11071757804052,130.28113453221442,130.77122497558594,5414500
2023-11-06,131.20582549426956,131.6496780274741,130.3643441904182,130.56777954101562,4377000
2023-11-07,130.86372764044881,131.47401975499454,129.98526425618635,131.45553588867188,5024400
2023-11-08,132.63912857344422,133.05524124814897,131.23357894505872,131.33529663085938,5299100
2023-11-09,130.38285822424342,130.9376845414658,125.62065308905872,127.64573669433594,14970300
2023-11-10,128.2098224687093,128.8663665635072,126.12924465945264,128.1543426513672,4586400
2023-11-13,128.15433889918816,128.68142536814838,127.08168209590906,128.20057678222656,4454700
2023-11-14,128.46873881300175,129.55065169991946,127.57179157509162,127.66425323486328,4509200
2023-11-15,127.83993407615688,127.83993407615688,126.03676965437035,127.23888397216797,6473200
2023-11-16,127.86766052246094,128.3670069927448,126.73028217764286,127.86766052246094,5257000
2023-11-17,127.94164161126261,128.42249012217644,127.03543850631705,127.88616180419922,4332300
2023-11-20,127.17415047767332,128.24680721866906,126.81351758662719,127.89541625976562,4490000
2023-11-21,128.28382873535156,128.86639516639133,127.45160307085855,128.28382873535156,4690800
2023-11-22,128.588935754081,129.31020150037878,127.91390788584216,128.04336547851562,3428500
2023-11-24,129.45814077369226,129.53211854731248,128.0341074335014,128.22828674316406,1636500
2023-11-27,128.25606627954096,128.88487049472351,127.41458471811252,128.61669921875,5529400
2023-11-28,128.57969283858517,129.1437610830221,127.53477606368911,127.68273162841797,5347200
2023-11-29,127.62725336727979,128.61667623504027,127.28510435596647,128.07110595703125,3996500
2023-11-30,127.61800203516057,131.95485273391662,127.61800203516057,131.66819763183594,9297400
2023-12-01,131.80691993471473,133.24946584605868,131.5665026710686,132.61141967773438,4903400
2023-12-04,132.61141489268084,134.53479526191518,132.48195727695457,133.29568481445312,4845300
2023-12-05,133.25868277798838,134.15564401882162,131.91786893761306,133.68405151367188,3961700
2023-12-06,133.88747203034106,135.99580361337908,133.8319922194384,135.35775756835938,4978800
2023-12-07,136.5228803675555,137.20716431385884,134.26660725199218,136.82803344726562,7225100
2023-12-08,136.920517608928,138.76992006501249,136.855781750251,138.03939819335938,5695200
2023-12-11,139.3247202137868,141.21111845636378,139.29698030814478,139.851806640625,6343500
2023-12-12,140.30490980234364,142.0248546070367,138.86237818095344,141.7012176513672,5882200
2023-12-13,141.46078414047273,143.11600717259896,141.22960884289915,142.681396484375,8104500
2023-12-14,142.73686387449376,143.4766275843047,141.25733645487185,143.21771240234375,7869600
2023-12-15,143.08826585981973,144.151666574282,141.58099841930652,142.4409637451172,15203000
2023-12-18,141.47927248336646,142.7276246492063,140.32339607418862,141.86764526367188,5379600
2023-12-19,142.02486260949237,142.84784616344257,140.9707037414009,142.03411865234375,5476700
2023-12-20,142.3947446862774,142.5981800816614,140.1292154294844,140.26792907714844,4716400
2023-12-21,140.60079582102023,141.39603927906103,139.89801400100114,141.10012817382812,4036100
2023-12-22,141.7474431463662,143.754057201078,141.56250572519033,143.27320861816406,3373400
2023-12-26,142.6351752155494,143.58761642369728,142.5242155749332,142.97731018066406,2073400
2023-12-27,142.45020878802407,143.30093211586995,142.14505572860884,143.21771240234375,3747400
2023-12-28,143.5598695474603,143.91126053879017,142.90332544942103,143.09751892089844,2601200
2023-12-29,142.90332023523786,143.5228824688673,142.78311867139615,143.3009490966797,3712000
2024-01-02,143.23619427045057,148.08163309789595,143.11599272252664,147.78573608398438,8059900
2024-01-03,148.49776504008497,149.57042183807826,147.80423912738908,148.3775634765625,5301400
2024-01-04,148.23883136086835,150.06973559154568,147.42508987620326,149.30224609375,8332200
2024-01-05,149.18203985012673,150.75402900031182,148.51625388607798,149.93104553222656,5607600
2024-01-08,149.96801617473727,150.5136005419226,147.7487392001306,149.2744903564453,6001600
2024-01-09,149.27450004903983,151.1608982987789,148.72892975624876,150.08824157714844,4454000
2024-01-10,150.05125606446052,152.64966397783616,149.69062318875748,152.47396850585938,6609900
2024-01-11,151.88216621794635,152.68665171564786,150.809509481131,151.4475555419922,4591500
2024-01-12,151.9330208429053,152.4464686163393,151.40089835644673,151.6062774658203,4971400
2024-01-16,151.214174057613,151.51291244815798,150.3179873752391,150.74740600585938,4747700
2024-01-17,150.9994681694057,152.11970867011348,150.7847588492225,151.2701873779297,4423100
2024-01-18,150.4486901079365,152.78253049465195,150.29932090447522,152.4464569091797,5074300
2024-01-19,153.0159144411837,153.91210117214928,151.7929843584222,153.81875610351562,5863000
2024-01-22,153.51066560146407,154.45353185478618,152.8758536998566,154.39752197265625,4864000
2024-01-23,153.5199914210573,156.3952839929944,153.15591295304804,156.36727905273438,5784700
2024-01-24,156.61936940889592,156.7873990844111,153.1559439023614,153.30531311035156,5422200
2024-01-25,153.09993051166333,154.22951553490546,152.35309873341185,154.1548309326172,4465800
2024-01-26,154.28551372210066,154.8362965969867,152.63315085281226,153.47332763671875,4654300
2024-01-29,154.82696190137668,155.67646889363832,152.80117610736468,153.01589965820312,4704100
2024-01-30,153.30529833576327,154.01478063839363,152.4090974188241,153.95877075195312,3819600
2024-01-31,154.73360705720876,154.8362965969867,153.0532392447655,153.47332763671875,4993900
2024-02-01,152.81985440004144,156.53532403311425,151.8583133712158,156.45130920410156,5584400
2024-02-02,158.15967044605455,161.36170639471524,154.24815225184383,157.4595184326172,7870400
2024-02-05,158.5517608763806,161.62310248815223,157.2541463238732,159.87738037109375,6486700
2024-02-06,160.24146233701325,162.39794264599536,158.4864241940256,161.7724609375,7037400
2024-02-07,162.44459206421524,163.89157569383198,161.800464198299,163.3781280517578,6409100
2024-02-08,162.7620161130081,164.21833007274114,162.71533646155416,163.17276000976562,5709100
2024-02-09,163.43416984490457,163.74222421882322,161.5484229577098,162.5099639892578,3502700
2024-02-12,162.00584173906626,163.14475687292142,160.78291177844224,161.5670928955078,3477100
2024-02-13,162.8647106857124,163.55551826793038,160.54020071985462,161.7724609375,5480400
2024-02-14,161.55775241653242,163.23812021664423,161.20300414633377,162.82736206054688,4348500
2024-02-15,162.45395381931823,164.99317311507664,162.25790497344582,164.85313415527344,5276200
2024-02-16,165.133186287832,167.02826327207285,164.36769415734207,165.6933135986328,6689900
2024-02-20,164.14366958972204,166.80423917784057,163.85427565068127,164.06898498535156,5484100
2024-02-21,164.57307253415476,164.8904856335585,161.96851308702102,163.49951171875,3818500
2024-02-22,163.16343522087644,165.55328531090112,161.63243661666502,165.00250244140625,4852300
2024-02-23,165.4786117773588,167.0189549619235,165.2452277413306,166.25344848632812,3941800
2024-02-26,166.9535878283537,167.84044424852135,166.16942094597155,166.9255828857422,4327400
2024-02-27,166.88826409274486,167.59774644959802,165.21722638153074,167.09364318847656,3888500
2024-02-28,167.8964811576049,167.93381633571863,165.1332079043633,166.16943359375,4331300
2024-02-29,166.0480423808907,166.1880813265035,163.73287710863931,164.34901428222656,7485700
2024-03-01,164.34903753075173,167.28034039124728,164.0689738445376,167.01895141601562,4028700
2024-03-04,166.49616198266736,168.01781607397118,164.56373550123288,165.28256225585938,4723600
2024-03-05,165.97338042461377,167.65374828870415,165.97338042461377,167.25233459472656,5309800
2024-03-06,166.54283726758126,170.05294217758677,166.26278782870267,169.0260467529297,6047100
2024-03-07,170.08092728773462,170.29563658071376,167.60704832395973,168.568603515625,6125200
2024-03-08,167.79376762197276,170.03424834887562,166.8042074855511,166.96292114257812,6195600
2024-03-11,166.55217069081382,169.21273989598652,166.39347127110568,167.6910858154297,5134800
2024-03-12,167.77509955800176,170.73440711854622,167.74709461615353,168.8953399658203,5391100
2024-03-13,170.3703577704997,170.37968800450176,167.495064543702,167.90582275390625,5987900
2024-03-14,168.1858518347653,169.94088985613388,166.78554781265117,169.15672302246094,6999400
2024-03-15,167.88712631633413,168.57794814815955,165.7399904692397,166.05740356445312,20957800
2024-03-18,167.11229008217467,167.92447616555643,165.76801008016088,166.62686157226562,8569000
2024-03-19,166.3468017307893,167.97114544573068,166.3468017307893,167.71910095214844,7625600
2024-03-20,167.30831046803377,167.31764069926518,164.0502649451662,164.55438232421875,7326600
2024-03-21,165.05849461236468,165.92669048237968,164.19031298697834,165.70263671875,5743600
2024-03-22,165.4505777625734,167.0936102040913,165.03048942045933,166.58949279785156,4084400
2024-03-25,167.10296293839855,167.28966731063264,166.29079108463333,166.66419982910156,4366400
2024-03-26,167.31763912428013,167.82175649858738,166.52414213824497,167.28030395507812,4392400
2024-03-27,167.84977257532003,168.57792950241597,166.92556682417737,168.36322021484375,5073500
2024-03-28,168.97003755455162,170.18363735828947,168.31656512011762,169.99693298339844,5418700
2024-04-01,169.79154174457457,169.8102022094865,167.3270071363753,168.7459716796875,3502100
2024-04-02,167.4670186647842,168.99801710020947,166.64550244517065,168.6806182861328,4523800
2024-04-03,168.70864742349647,169.53016376093862,164.86248319752764,165.54396057128906,5893000
2024-04-04,165.842684483103,165.88936413759652,156.3206189962805,156.74070739746094,10539000
2024-04-05,156.8340691061581,159.67201266044148,156.17125218932188,158.70114135742188,7030100
2024-04-08,157.96363672080042,160.54019101623564,157.20746057667546,158.51441955566406,4745000
2024-04-09,158.44906444063508,159.21457081327117,156.2739238080493,158.83181762695312,5933200
2024-04-10,157.38485035039824,158.663804515445,156.23660491641422,157.7956085205078,3231700
2024-04-11,157.95430487599054,158.11300430323794,156.11523762402007,156.38597106933594,3307000
2024-04-12,154.95371721125173,154.95371721125173,150.76068843955844,152.90902709960938,7029400
2024-04-15,155.01970520944113,155.18930410814562,152.1740927617729,152.3342742919922,5433700
2024-04-16,152.81479483631412,154.28472361542654,152.72057803330225,153.1540069580078,4881300
2024-04-17,154.67104286357727,155.22698384653947,153.80417060336208,154.76527404785156,4792200
2024-04-18,155.4343058072837,157.7710928988585,154.93489770395533,155.15162658691406,4480100
2024-04-19,155.49081937560413,156.97958299798302,153.8230251234063,156.80055236816406,5532400
2024-04-22,157.9972191164801,159.79692856481645,157.2811109111556,158.19509887695312,5580700
2024-04-23,158.85466284816349,160.5318744983057,158.50603332759283,159.7498016357422,4084100
2024-04-24,158.78873016695147,159.34465686361435,157.11151833038934,158.1103057861328,4074700
2024-04-25,157.97835883240128,159.514223559185,156.00905080297346,157.6297149658203,5503700
2024-04-26,157.44127476120195,157.78991864500944,148.54639146059813,150.4026336669922,10721700
2024-04-29,150.37440384433134,152.22122913345936,149.40388278441964,152.19296264648438,6219000
2024-04-30,151.95736139467328,153.63457296918727,150.46859781257407,153.2482452392578,5484800
2024-05-01,152.73000769057958,154.23762043668336,151.83486891280702,152.38137817382812,5176400
2024-05-02,152.80539232359155,153.0598050340083,148.9892591779842,151.52392578125,5904300
2024-05-03,151.85372874826626,154.7652915123809,151.45798360944443,154.33184814453125,5849900
2024-05-06,154.91603303166718,155.12333012803788,151.70294241558085,153.33303833007812,5834600
2024-05-07,153.92669122965924,154.5203161482901,152.54157600462872,153.16346740722656,5301700
2024-05-08,152.77713521366357,153.49324341626377,150.63821359669765,151.18472290039062,5906700
2024-05-09,151.52391622619936,152.00447513531165,150.77954163304864,151.13758850097656,3570000
2024-05-10,151.42970811864896,152.11754979204218,151.0904959658853,151.46739196777344,3509500
2024-05-13,151.966796875,153.18231316962388,151.51451876376552,151.966796875,3505900
2024-05-14,152.31539831270914,152.8807566306659,150.49685445714624,152.2588653564453,4025000
2024-05-15,152.93731560139784,154.92547304159487,152.5227213480621,154.33184814453125,5261300
2024-05-16,154.0114747647489,155.40600721442522,152.81480768239234,154.85951232910156,4642000
2024-05-17,155.83944621172284,156.87593174672503,154.99142304865586,156.80996704101562,5152200
2024-05-20,156.42363897453683,156.8099667074577,154.91604064588458,155.057373046875,3058700
2024-05-21,155.82060262743008,156.1409800444905,153.11633715060623,153.52149963378906,3645200
2024-05-22,152.2400438661499,152.58867337854358,149.9880421429048,150.39321899414062,6904900
2024-05-23,149.84672526092376,150.79839708726217,148.6500580738746,149.12118530273438,5672900
2024-05-24,149.21539676540272,149.61114185998704,147.3308880991954,147.99046325683594,3691700
2024-05-28,147.32148290973532,147.32148290973532,145.06006369675663,146.3697967529297,5533500
2024-05-29,145.94579369768684,147.34975802831278,144.80565946738946,145.8515625,4254500
2024-05-30,145.7196221076529,147.39683361562646,144.7114174805194,147.2837677001953,4311100
2024-05-31,147.6041489566228,152.30600368247786,147.18013734368742,151.92910766601562,15664400
2024-06-03,150.7607123955965,153.76650639940962,149.65827641152313,150.9397430419922,4467800
2024-06-04,150.93973689499177,153.4084388590803,150.54399176638944,152.77713012695312,4215500
2024-06-05,153.49323199717233,156.39537719863998,152.7959729610993,155.88656616210938,5100500
2024-06-06,155.9336854188458,159.12792725127693,154.85951598079805,158.83583068847656,5186700
2024-06-07,159.24100411875628,160.50362164752056,158.10086989327317,159.63674926757812,3781700
2024-06-10,159.2409862730879,160.8899313972175,158.006635366308,160.61668395996094,4247500
2024-06-11,160.41878823284387,160.7862668202092,157.75220694394798,158.0160369873047,3790200
2024-06-12,158.18568221916877,158.80755923131704,155.50025127622763,156.49903869628906,4725600
2024-06-13,156.41423435433592,157.26225758471048,155.4719799305146,156.94189453125,3690800
2024-06-14,156.85708538010604,159.467133998371,156.41422467809377,158.8546600341797,4377600
2024-06-17,158.67562942933085,160.56013816068946,157.69569121519504,159.8817138671875,4076000
2024-06-18,160.59783414191023,163.0194203514727,160.0607422597036,161.46470642089844,4250900
2024-06-20,161.295093443453,162.83097264158155,160.20208931965192,162.19024658203125,5847500
2024-06-21,162.72731002564495,162.94402448262923,159.79689866233556,160.5507049560547,12228100
2024-06-24,161.24798463457523,163.39632331067514,160.84280780498406,162.7650146484375,6249900
2024-06-25,162.16200292146442,163.39635399868644,160.76745592915123,160.88995361328125,4844600
2024-06-26,160.45649110716087,162.3975471958626,160.32457606983755,161.26683044433594,5576100
2024-06-27,161.39874088024496,161.6531535798513,158.06316681578727,159.2315673828125,5382000
2024-06-28,160.17383043560517,161.8981577108107,159.28810900026517,161.615478515625,24463400
2024-07-01,161.37989784742615,163.83918214340946,159.7497875579185,160.5318603515625,5194500
2024-07-02,158.89235857329896,158.89235857329896,155.89598220862518,156.3765411376953,5965500
2024-07-03,156.4990243519486,157.45071046424576,154.07743810533466,154.3789520263672,3527600
2024-07-05,155.20812361757305,157.64855871228738,154.18106991978104,157.59202575683594,5978300
2024-07-08,156.92302479756185,158.0348923479571,156.05615256687142,156.90419006347656,3500200
2024-07-09,157.3753348254809,158.79813380176572,155.34006185905113,158.34585571289062,4224600
2024-07-10,157.78050618576893,158.7227606441822,156.51788866213403,158.4306640625,3887800
2024-07-11,157.8464772940827,160.51305924474482,157.68629575498235,160.0984649658203,3689500
2024-07-12,160.77684673941116,161.71910098625264,160.08899078730255,160.44705200195312,4133500
2024-07-15,160.61825402851355,162.0065748699499,159.20139253057852,159.7814483642578,2395100
2024-07-16,160.32347500328083,161.51211282356095,159.04924423253885,160.89401245117188,3829500
2024-07-17,161.18879373213704,167.1129751277284,161.18879373213704,166.66604614257812,6983200
2024-07-18,165.88626438845674,168.0067898531458,162.33937377079775,162.73875427246094,5957800
2024-07-19,165.14455980774733,165.31573117545585,162.81483290146738,163.86083984375,4293600
2024-07-22,164.81176683364632,166.15253922082644,163.5565583744701,165.0875244140625,4066900
2024-07-23,164.8117682158618,166.01941376232452,164.2887646868188,164.6501007080078,2933800
2024-07-24,164.69764179264672,167.93074514030025,164.45991424545477,167.5598907470703,6117700
2024-07-25,168.3111061654739,176.97389870726155,163.36637600493304,173.22731018066406,9442200
2024-07-26,174.44446338903455,177.67756659141193,173.17024727567835,176.07052612304688,6948800
2024-07-29,175.00550869251228,176.99292205913588,171.66781907837648,173.00860595703125,5458500
2024-07-30,174.57760180191923,178.49536172993425,173.63620998116653,177.6110076904297,6032200
2024-07-31,177.24015314539955,178.29566405700655,174.44447481142754,176.22268676757812,6473900
2024-08-01,178.552418109885,181.595327946665,177.6015078790326,180.39718627929688,6595500
2024-08-02,181.60482805390978,184.39100251750835,177.30672434673141,179.99778747558594,6303900
2024-08-05,178.24810813181392,179.99777935901074,174.05459080760497,175.30979919433594,6459300
2024-08-06,176.32726817689337,178.5999574424244,174.0926379538536,176.59353637695312,4273200
2024-08-07,178.67601490789153,180.28305541467,176.85026912502263,178.30516052246094,6351000
2024-08-08,177.74410550824734,181.34806273746196,177.74410550824734,181.0532684326172,5744600
2024-08-09,181.41463317296797,181.6333384398189,178.86620099300163,180.60635375976562,3206500
2024-08-12,180.74901863479423,181.2149698719674,178.48584763957965,180.84410095214844,4808300
2024-08-13,181.20542128878364,182.51768183335952,180.08335436670114,181.842529296875,3477300
2024-08-14,181.62382981690718,183.85847436462245,181.1198486226968,183.52565002441406,4153400
2024-08-15,184.94253957590135,185.41799470046405,181.89961517090902,183.90603637695312,4719900
2024-08-16,184.36247722805282,184.71430936467877,182.83151120067677,184.38148498535156,3674900
2024-08-19,183.9060288857266,187.5004683202256,183.85849498299774,187.2056884765625,4309300
2024-08-20,187.4434259839618,187.78575425827256,184.600213590127,186.5210418701172,3631800
2024-08-21,186.79677631243806,187.6525895708109,186.0645714964388,186.88235473632812,4250400
2024-08-22,187.33880653507907,187.8427877621588,185.76030668729948,186.730224609375,3676700
2024-08-23,187.5670342228642,188.26119459604476,186.59710177023987,187.85231018066406,4720300
2024-08-26,187.8618157618997,188.25169242410226,186.44496885788934,187.74771118164062,4182300
2024-08-27,188.2707134425428,188.5654932794165,185.5986436247074,186.3023223876953,2504500
2024-08-28,185.9219651592167,186.59710327137853,184.50510374691308,185.80784606933594,3910200
2024-08-29,186.37840140920605,186.79680422372363,184.33395025886776,185.59864807128906,4538300
2024-08-30,185.66522472105743,186.85386252336895,184.63823991869162,186.67318725585938,3820800
2024-09-03,186.5115293769763,190.13449498209079,186.47349935258225,187.98544311523438,4872400
2024-09-04,188.9268243847688,190.06792818915306,186.79679490402506,187.33880615234375,4214300
2024-09-05,187.29128535578914,187.45293835378152,182.72691334811833,183.39254760742188,5902800
2024-09-06,183.97260705906658,185.1802671381827,183.3640250800159,183.90603637695312,4312600
2024-09-09,185.3989541726109,186.9584462471909,184.4195178732566,186.77777099609375,3606900
2024-09-10,186.49251427785794,189.67806943105631,183.4401004895022,189.56396484375,6333300
2024-09-11,187.9759219599021,187.9759219599021,183.92504971872407,185.03761291503906,4909300
2024-09-12,185.21827669592824,185.49404876315361,181.8805873138425,184.49559020996094,4165200
2024-09-13,184.34344516960078,185.03760552733294,182.3940764293788,184.67626953125,2718100
2024-09-16,186.20725127470848,186.53055727590407,184.91401276018735,186.1216583251953,3235700
2024-09-17,185.23730202446262,186.45446586818474,182.40359381108493,183.9535675048828,3534100
2024-09-18,183.64927265305775,185.97899950114592,182.3655382113884,183.46859741210938,3236800
2024-09-19,183.93454386564628,184.62871872410392,182.53671929018466,184.11521911621094,3929300
2024-09-20,183.52565104402865,184.30540429811217,182.6983638922827,183.9725799560547,11661200
2024-09-23,184.19130317811647,184.76185510306513,182.76493787548304,184.31492614746094,3178000
2024-09-24,183.47811274833785,185.62717899942942,182.18487434838687,184.0106201171875,4286500
2024-09-25,184.47657764642386,185.01860342170875,181.58581704078526,181.87107849121094,5589300
2024-09-26,180.76801818076885,183.40202874524672,180.311570879782,182.47964477539062,6215700
2024-09-27,183.14530214628974,186.50201384163043,180.92967973805074,185.227783203125,4891900
2024-09-30,185.28486726207734,187.91887819684192,184.82841989692355,187.78575134277344,4550200
2024-10-01,187.9473908589886,189.2025992584971,186.77777540289227,187.29127502441406,3924600
2024-10-02,186.05509800588814,187.32931422436639,184.90449024997127,187.1581573486328,2946900
2024-10-03,187.20568317540474,187.37685455349194,185.1802543512486,185.8553924560547,3453800
2024-10-04,185.52258403748985,186.03606915626068,183.5732152443128,184.75233459472656,4749700
2024-10-07,184.87594778290563,185.51305583589993,183.37350801968162,184.105712890625,5033800
2024-10-08,184.79988380927557,185.42748802029678,182.8124849841131,183.53517150878906,4419000
2024-10-09,183.3830347554005,185.32288514612785,182.52720688411125,185.18975830078125,4478900
2024-10-10,184.99006321494807,185.25633141888702,183.79192159104434,184.8094024658203,3562500
2024-10-11,185.42749203311908,185.65571570835797,184.07720126820035,184.65725708007812,2973000
2024-10-14,184.7048056254363,186.70170837369156,184.15327595885006,186.0455780029297,3623900
2024-10-15,186.64943011997244,188.10635990716204,183.28508724111873,183.89852905273438,6553500
2024-10-16,182.54701571061386,183.11252934930084,180.89838827617345,182.55661010742188,5576000
2024-10-17,182.63327963469067,183.66846533515823,180.6396049066847,180.7450408935547,4419000
2024-10-18,181.12846151412353,181.818585409725,180.35207578797363,181.0230255126953,5607900
2024-10-21,180.87923649297156,181.52143220564656,178.17624908604145,178.7992706298828,4496500
2024-10-22,178.58841778050206,181.25305691698745,178.50214133137683,180.92715454101562,4210400
2024-10-23,180.8696446251237,181.41599875248195,179.71944311431324,180.08367919921875,4266700
2024-10-24,180.61085193329956,182.56620774485296,180.36164622718667,181.7802276611328,6741800
2024-10-25,181.80898059706195,182.00069304366394,179.40314149851199,180.054931640625,4017400
2024-10-28,180.28494271243565,182.24987806222717,179.73860325332944,181.8089599609375,5383700
2024-10-29,182.58538357889054,183.22757933271672,180.69713003193021,181.58853149414062,6131500
2024-10-30,183.66846786579927,193.9532227361709,180.7258692154194,193.13848876953125,10396400
2024-10-31,193.5889747288648,198.71697487796115,193.0617948197495,195.41012573242188,8829300
2024-11-01,195.88938947280036,196.2344513774658,193.92446865866089,195.10342407226562,4493900
2024-11-04,195.33346991524678,195.76480829691212,191.91161918319844,192.1512451171875,3531800
2024-11-05,192.1704127758292,194.0203179032539,190.11921543540723,193.31101989746094,5109300
2024-11-06,197.2504808638766,197.5955427999271,192.5154846103037,192.8509521484375,7194800
2024-11-07,193.56980752070035,193.92446381354893,190.9530966739678,192.18955993652344,4520200
2024-11-08,192.81261630433806,193.5123199410223,191.20232241201614,191.22149658203125,4596900
2024-11-11,171.16002256513397,171.16002256513397,165.53359557739506,167.19180297851562,20760300
2024-11-12,168.70623889200044,169.30052115931204,163.9328943370768,163.9904022216797,10557000
2024-11-13,164.54634533843023,165.4760951930521,162.61016357023126,163.2811279296875,8483500
2024-11-14,162.94562984983546,164.49840117174003,161.59413611564142,162.5909881591797,8442500
2024-11-15,162.59099625636992,162.59099625636992,157.88473932030308,158.14353942871094,11265400
2024-11-18,158.7473736895091,159.82090774900158,157.961408282729,159.37998962402344,8336900
2024-11-19,158.41193160158898,160.16599536027266,157.01250957874143,159.65798950195312,5246000
2024-11-20,159.98384939000374,160.94235304993938,158.7761254180975,160.79856872558594,7135600
2024-11-21,161.59415001088684,165.30356961361264,159.99345044096933,164.60385131835938,6847700
2024-11-22,167.10554335080795,171.4379844759854,166.30040369608494,169.60723876953125,11328600
2024-11-25,169.67431277532273,172.71276745746684,169.41551270600573,169.712646484375,12465000
2024-11-26,169.74142422781267,174.11219895296546,169.33885441108612,173.6233673095703,6947500
2024-11-27,173.62334970927924,176.5947168596887,173.38372379797542,175.48284912109375,5271500
2024-11-29,175.54037302968985,175.9237686725449,174.926931225758,175.33908081054688,2710700
2024-12-02,174.7160502412489,175.1186200332069,171.43796939907207,174.2272186279297,3936600
2024-12-03,174.71606131582763,175.89501682597728,173.94925539537664,173.9684295654297,4107600
2024-12-04,172.6265262057136,172.96199373309514,168.6103932698952,169.1375732421875,6125500
2024-12-05,167.7189669235247,169.38676856302837,166.3291395367409,168.85958862304688,5444200
2024-12-06,168.69665087814897,169.4059488800138,166.93300758365916,168.87876892089844,4839600
2024-12-09,168.30366728406503,170.7382749608064,167.1438859552919,169.24301147460938,4394500
2024-12-10,168.24615064530622,169.57847018233147,166.61669730605027,168.38034057617188,4089600
2024-12-11,168.65830926793882,168.69664297880414,166.6262715775554,167.13427734375,9492200
2024-12-12,167.6518929867882,168.61039672857908,164.8530638158316,166.00326538085938,4999500
2024-12-13,166.06076548656677,167.661464905304,165.2364517222153,166.17578125,5471600
2024-12-16,164.54632931841059,166.1470287510394,163.45363567949488,164.50799560546875,8157900
2024-12-17,163.50158055160358,169.17592131309456,163.1469388245127,168.10240173339844,7664700
2024-12-18,168.7254076877921,169.17590560364067,165.6486189546885,165.84031677246094,5471600
2024-12-19,165.75405184774527,166.66464214028915,163.27153056480583,164.40257263183594,6110500
2024-12-20,164.66136033090288,169.46347369908307,163.57826098912926,168.29409790039062,18950900
2024-12-23,168.01612024099506,171.23669350918576,167.38351886512007,170.98748779296875,6945600
2024-12-24,171.0066527563613,172.69361404387746,170.46029861387797,172.53067016601562,2692800
2024-12-26,171.59133133991665,172.86614297788233,171.2175154931151,171.76385498046875,2759300
2024-12-27,170.53698341293122,172.20478518327724,169.93312137743231,170.6232452392578,2745400
2024-12-30,169.6743468358097,169.98106044661074,168.22699673686964,168.88836669921875,3405700
2024-12-31,169.03212442966847,170.46028550695263,168.619960255093,170.3260955810547,3326400
2025-01-02,171.24628000341323,172.31979950139262,170.51780780783614,171.99391174316406,4092000
2025-01-03,172.2047641563121,174.0355095836017,171.38045045676213,173.7000274658203,4380200
2025-01-06,173.27831670483002,174.42851834575487,171.8213868260013,172.6265411376953,6302100
2025-01-07,172.1760258988606,174.61061888404387,170.98747603468266,172.08016967773438,5905200
2025-01-08,171.763860432722,171.80220877113217,168.86917515819584,171.09291076660156,4488500
2025-01-10,169.52096613354055,170.1727416337348,166.13744921930618,167.90109252929688,5372200
2025-01-13,167.89150726229298,170.59448002110844,167.10552722831912,169.40594482421875,4734100
2025-01-14,169.2813313600151,169.44427522654797,166.86589805045816,168.26531982421875,4779100
2025-01-15,167.88798718998729,168.797479547961,163.243780003362,165.78842163085938,8048700
2025-01-16,165.88516310587897,168.31370429444343,164.98535564332292,168.0621337890625,5236000
2025-01-17,167.26875562041346,168.34272840840165,165.711011572314,165.99159240722656,7852500
2025-01-21,166.572116162851,169.95851482786387,165.66262387351185,167.00750732421875,7548500
2025-01-22,164.7724935920424,165.32398514967898,162.6051930391684,163.70819091796875,9465000
2025-01-23,164.92731748638445,165.14984814977942,163.01157251567804,165.1304931640625,7116200
2025-01-24,163.82431910551807,165.55621385285673,163.75658403744325,164.7725067138672,5584900
2025-01-27,167.05589336529744,171.69041549350644,166.988158303086,171.15826416015625,6985200
2025-01-28,171.0615387929229,171.40985472793508,168.09117585219002,169.13612365722656,5603700
2025-01-29,168.83617565943592,171.1776268683045,168.64267010135703,169.57150268554688,3748300
2025-01-30,170.29716846714996,170.4035987441636,168.33305816151272,169.9488525390625,5209200
2025-01-31,181.22072970752868,185.54564625750606,177.70854538832506,177.9310760498047,11926500
2025-02-03,177.2344485609796,185.43922053961515,176.23788085180695,183.9685516357422,9830000
2025-02-04,181.5400225922549,184.94576191132379,180.97884611315723,183.7847137451172,7377800
2025-02-05,184.33621764638264,187.10339003330222,183.75568618928355,185.5262908935547,6449600
2025-02-06,185.67141789450392,188.1773644333982,184.37491436171172,186.70669555664062,4586400
2025-02-07,186.8905266154797,187.56780346268383,184.25880964046252,184.4136199951172,3805900
2025-02-10,185.2457060522016,185.2457060522016,182.9526201331932,184.16204833984375,3685700
2025-02-11,183.6395733362258,185.70042886560947,182.14954958714043,185.6036834716797,3977000
2025-02-12,184.3168763867314,188.06126174962853,184.21044610378843,186.73573303222656,4525000
2025-02-13,187.97417418606534,187.97417418606534,185.21667188474927,187.17111206054688,4108900
2025-02-14,187.65488737182775,188.84496065541109,186.52286428302477,186.6099395751953,3976900
2025-02-18,185.7681777468153,190.6252456946085,184.48134432725823,189.88023376464844,6065500
2025-02-19,190.40269805493202,191.67986134858631,189.648016022692,190.9445343017578,4888700
2025-02-20,191.57344256746288,194.82438642581553,190.44141945118773,194.35997009277344,5067000
2025-02-21,193.81814168293582,197.35933639627524,193.52787594878575,195.52101135253906,5889400
2025-02-24,195.2791144694584,198.82999385326812,194.74696311471249,197.45608520507812,6305000
2025-02-25,198.52038270104563,199.32344482710738,195.7822501470946,197.51414489746094,7746800
2025-02-26,196.98199863527017,197.21421417914414,194.89210303099082,196.4208221435547,4766700
2025-02-27,196.46921047352663,200.08782534225065,195.68550327991022,198.3656005859375,5696900
2025-02-28,198.46232736876695,202.79692871504898,197.7753804111764,202.24542236328125,13136400
2025-03-03,203.1645918557075,205.4092977834986,202.1293289464543,204.61590576171875,7016400
2025-03-04,207.50884899632334,208.6602269769898,200.92955679503464,201.01663208007812,7554000
2025-03-05,200.34904845956814,205.29317685390822,199.313770815924,204.6739501953125,5752800
2025-03-06,204.5868838141194,205.09968022105517,201.7326360410643,203.90960693359375,4346000
2025-03-07,204.25792309306524,208.0119931828901,202.2164075743808,207.33470153808594,6806100
2025-03-10,203.17426991886063,211.56286224274942,202.40990301974463,209.62777709960938,8604000
2025-03-11,209.62777238233988,209.62777238233988,205.51571654570117,206.65740966796875,7144500
2025-03-12,205.11902805412518,206.92832796404716,202.51633613787766,205.1770782470703,6139800
2025-03-13,205.1190307426908,206.86061037151367,203.84186742704455,204.6836395263672,5559500
2025-03-14,202.97108455339492,205.91242231202244,201.52944077087113,204.89649963378906,4511600
2025-03-17,205.3318793788504,208.5054177345163,202.7195174689889,207.50885009765625,5075400
2025-03-18,207.50886828613085,208.19581528336835,205.38027746054078,206.90899658203125,5088200
2025-03-19,207.0831407786394,207.53788698014438,203.93862733954631,205.3609161376953,5412900
2025-03-20,206.09623011680603,206.49292609950143,204.2579052052592,205.080322265625,5836100
2025-03-21,204.85777786554894,205.97046064469333,201.964835119534,203.193603515625,16657700
2025-03-24,202.59375045199445,204.17084966125293,200.76509547412073,202.38088989257812,7393800
2025-03-25,202.42926359209224,202.46795880007073,192.9086479683171,194.80502319335938,10089100
2025-03-26,196.52724674634757,196.52724674634757,190.11244939459277,194.76632690429688,6742900
2025-03-27,195.46295143451314,197.06906085832273,194.7663196126205,196.14022827148438,4995300
2025-03-28,196.1499090778977,199.33313253052992,195.04691109367772,198.62681579589844,6478100
2025-03-31,197.79474006819547,203.96766699986688,197.79474006819547,202.71954345703125,11093700
2025-04-01,203.68708374720458,205.26416823474736,198.92677565896676,199.5750274658203,7853200
2025-04-02,200.49417002587612,200.49417002587612,193.83747250330293,198.53005981445312,9262800
2025-04-03,203.4742136770071,203.85155470407165,194.7082799994086,195.0952911376953,7593100
2025-04-04,193.50851830683274,193.50851830683274,180.12740249429186,180.8917694091797,13505200
2025-04-07,175.1542322310275,182.09151076413164,170.5584049719681,180.4950714111328,12581100
2025-04-08,181.51099116526618,182.2753432959412,166.72694194778452,169.96820068359375,12517100
2025-04-09,162.83741855804192,174.73819520026407,159.05432354113583,174.0028533935547,18977800
2025-04-10,171.9806927919564,172.22257843582693,159.61549985837647,168.54591369628906,13970000
2025-04-11,168.16857379278983,171.22601189474815,163.83398715979678,169.3683319091797,9047700
2025-04-14,171.68077139829145,174.34151370470124,170.48101318889434,173.28689575195312,7164400
2025-04-15,173.5212247656288,176.25538327565977,172.16391243778713,172.64239501953125,8078500
2025-04-16,172.378745836325,172.6912279163608,165.75818449021529,167.64279174804688,9459300
2025-04-17,168.51187551871269,171.08001867991857,167.8673924090706,168.9219970703125,8998100
2025-04-21,169.3906988206616,170.07423471390356,164.5766244368966,166.15853881835938,7364600
2025-04-22,167.05690106997747,170.55271592454736,166.89090056151582,169.6934051513672,6191900
2025-04-23,170.88472491390053,173.96064400236452,170.29882846849523,172.8865203857422,7119700
2025-04-24,173.43334246208335,177.22210555697043,171.9686163047773,176.12843322753906,8789400
2025-04-25,182.71970212154397,184.26254880525087,175.75738054059605,181.68463134765625,10482100
2025-04-28,183.57901798258717,188.5786120022091,183.22748309683467,187.81695556640625,10408000
2025-04-29,188.06107851039755,190.94170376735778,186.09835073666443,188.95944213867188,6671400
2025-04-30,189.9163833334872,191.17604116940328,186.51820819945715,190.5120391845703,8400700
2025-05-01,188.3442521854618,191.21511773519322,185.33667946193196,188.79342651367188,5823600
2025-05-02,190.58040999018698,194.30081222203955,190.05311510455576,193.8028106689453,6424800
2025-05-05,193.80279964384536,193.83209297471586,190.44369197101963,191.45924377441406,5121500
2025-05-06,190.90264109549548,191.21512315873468,181.37216166617318,182.74899291992188,9392000
2025-05-07,183.7450211549475,185.70774893713252,182.35841544664225,183.66690063476562,5771700
2025-05-08,179.8000129721159,182.27051642768538,177.36856232257904,181.21591186523438,8816700
2025-05-09,181.38193828522628,185.3074089008594,179.89767814449525,180.2589874267578,7806100
2025-05-12,175.76715411512833,188.1587408642395,175.76715411512833,185.60035705566406,12792700
2025-05-13,184.58478743643897,185.29761665438033,181.04991977764394,183.57901000976562,7523800
2025-05-14,182.13382707647813,183.23724402943648,172.44710613654928,173.26734924316406,12212000
2025-05-15,173.83371777740868,177.82753449490158,172.4178186973645,177.4076385498047,12073300
2025-05-16,177.03657369948698,179.74143888026376,176.27491727890168,179.69261169433594,6152800
2025-05-19,179.8879134839123,181.43076024759614,178.21811901120185,181.34288024902344,5216700
2025-05-20,180.51285701149993,181.6260483245875,179.3215451799543,180.5030975341797,5505100
2025-05-21,179.60471177365716,180.46402254205128,177.27091539128205,177.52481079101562,5140900
2025-05-22,177.14398907420653,179.24342398749732,176.01126391077244,178.24740600585938,4689200
2025-05-23,178.08141490642396,179.7902622191959,177.44670615023796,178.9504852294922,4027000
2025-05-27,179.93673163171405,181.6162854976719,179.5754223780137,181.35263061523438,5726700
2025-05-28,180.99134864511,181.72371177979488,178.08141506198646,178.78448486328125,4787800
2025-05-29,179.14578002749153,182.35840616921357,178.3938830964636,181.25497436523438,4925900
2025-05-30,180.64956150761196,182.29982204808132,178.70635275227235,181.73345947265625,11609000
2025-06-02,181.3623938936467,182.5927734375,178.85283741921614,182.5927734375,4435600
2025-06-03,182.50488900250252,184.29185685674437,180.4738150009256,182.84666442871094,5335600
2025-06-04,183.97940034882413,185.70776673611724,182.8662089044798,182.93455505371094,4382200
2025-06-05,183.09078625372518,184.16492482640024,180.6984029600031,183.06149291992188,4417900
2025-06-06,184.05749691249292,186.01046515004933,183.87196254593061,185.36598205566406,3607800
2025-06-09,186.02999088423465,187.27988940982559,184.565264652686,184.7117462158203,4661500
2025-06-10,184.59455768198714,187.3677839998028,184.36021102130252,185.0437469482422,4087500
2025-06-11,184.88750996807585,188.18803124487954,184.61409559129558,186.99671936035156,3908000
2025-06-12,187.68023761753753,189.03754989578746,183.0028854198166,187.8950653076172,5781400
2025-06-13,187.05528655197028,188.92037470651516,185.81514760785308,186.58657836914062,4965700
2025-06-16,186.41081794666505,187.15295543533585,184.4871429825562,186.37176513671875,4203900
2025-06-17,184.7117401928989,186.1276391905677,180.67885599888007,181.11827087402344,4733900
2025-06-18,180.89367495695433,182.7196954098537,179.3801216601826,181.12803649902344,3573200
2025-06-20,181.71393608188026,182.70019463206913,179.82932878096648,180.94252014160156,12158100
2025-06-23,180.1515648552893,181.43075669826433,178.01306219872748,179.438720703125,5157900
2025-06-24,180.1808528040651,181.76275230002577,178.88212714504903,181.18663024902344,4074400
2025-06-25,180.94251551052986,182.69041557855826,180.29803239719243,181.0303955078125,4471100
2025-06-26,182.14358043207096,184.54573790638085,181.42097682435966,182.3974609375,5734000
2025-06-27,183.48137009806848,183.579024475329,177.45646454025174,178.0228271484375,29264700
2025-06-30,178.139987693798,181.87016411789037,177.47598565598162,181.25497436523438,6482600
2025-07-01,180.65931532235703,187.25058290050322,180.05389995724192,185.522216796875,5937600
2025-07-02,185.23903197019337,188.0610704411744,185.07303146013155,186.26434326171875,4658200
2025-07-03,186.6549390469442,186.96742112648315,184.42855638010911,184.82891845703125,3706200
2025-07-07,184.98516160627855,186.8893027377901,182.43653735334283,183.2177276611328,11049100
2025-07-08,182.3974550150171,188.46142771670483,182.28028169323375,185.30738830566406,7106900
2025-07-09,184.06726374892014,186.5963541416801,183.89150375249628,186.1374053955078,5594100
2025-07-10,186.02023468017578,192.85562388102215,185.1023371749247,190.41441345214844,6049400
2025-07-11,189.33051704445415,189.4379309002416,186.66471940532273,187.92437744140625,4991000
2025-07-14,187.21152918775542,188.1391860846453,185.57102818381267,187.0162353515625,4072800
2025-07-15,187.34126680324758,187.79432068512162,182.21968097772873,183.57887268066406,6729200
2025-07-16,184.1008847163443,188.50346971247075,183.6872209284162,187.7056884765625,6202600
2025-07-17,186.14952346178407,189.22246316690337,185.42067864743703,188.51332092285156,4853100
2025-07-18,188.6216595932231,189.43914341824276,185.72601300832244,186.4055938720703,5332000
2025-07-21,186.76016709138037,187.03594295971402,181.8454353439173,182.06211853027344,4954800
2025-07-22,182.1507544449008,185.36158201636974,182.11134930514976,184.28802490234375,4432100
2025-07-23,184.22891912323234,187.92236170778529,183.95314327921156,187.67613220214844,4344500
2025-07-24,187.88296807610834,189.34065765937478,187.12459197293919,187.95191955566406,3462700
2025-07-25,188.5133207622268,188.5133207622268,185.68661058790465,187.41021728515625,3786800
2025-07-28,188.32618981180207,188.32618981180207,184.81002510617327,185.6767578125,3776900
2025-07-29,186.29725658717197,189.58689453329475,185.0267188236131,188.33604431152344,6715500
2025-07-30,188.8777390044471,189.79370557887913,185.1744375112851,186.454833984375,5008400
2025-07-31,194.0879547332497,195.83126394550578,184.79032563942692,186.16921997070312,10347900
2025-08-01,187.05564216794818,194.0879567413791,186.92759800685974,192.2757110595703,8082000
2025-08-04,191.87189352024487,194.39328146301128,190.79833639328942,194.21600341796875,4217500
2025-08-05,194.57057809338218,196.8752828930095,193.5167084886176,195.5554962158203,4153400
2025-08-06,194.2553984090718,195.06303848875078,191.73401040297023,193.3394317626953,4057200
2025-08-07,194.07811001199863,196.8161810628267,193.53640206410304,195.86080932617188,4683300
2025-08-08,196.07748316718389,197.30863070437837,194.166739784873,195.06301879882812,4101700
2025-08-11,195.19106557421722,196.42221322274364,193.9205278135474,195.64413452148438,6067800
2025-08-12,195.1024265504012,197.00332633462807,194.07811831943664,195.64413452148438,3049800
2025-08-13,196.74722576968998,198.67767177513448,196.20553286095247,198.4314422607422,3558500
2025-08-14,198.7564638372802,201.96729124317218,197.83063847342032,201.593017578125,4635400
2025-08-15,202.80448847713416,203.72045509140705,201.2384723135117,203.57272338867188,4430900
2025-08-18,203.48409040880713,205.19783832604872,202.85374341065867,203.4545440673828,6083500
2025-08-19,203.41514505459372,204.66599531765243,202.00671930874412,203.0802764892578,3975500
2025-08-20,203.53331032793943,208.4973057478614,203.53331032793943,205.99560546875,5782100
2025-08-21,205.98576093114787,209.24583728085128,205.71982884890707,206.34033203125,5323900
2025-08-22,207.66012254983048,208.28062574393115,203.9962261222346,207.4237518310547,5516900
2025-08-25,207.128278794941,208.11319689189395,203.92729497984382,204.4197540283203,2796200
2025-08-26,204.39020172644223,205.43421247417746,203.4545325673582,205.217529296875,3702900
2025-08-27,205.67059016756215,207.24644999782586,204.67581333926444,204.9220428466797,3459100
2025-08-28,204.5182475793095,204.87281871401075,202.39083579976028,204.7841796875,4523100
2025-08-29,204.8629634512829,207.81771773183024,204.76446563046835,207.2267608642578,4264700
2025-09-02,206.97067825152698,208.96021691887515,205.8380285064437,208.7238311767578,4335500
2025-09-03,209.21630087660108,210.20121897602695,208.2904754585556,208.6647491455078,3973500
2025-09-04,209.04886331692546,210.95960680436028,208.46776525427677,209.7875518798828,3531600
2025-09-05,209.34434324112573,211.10734001135043,207.8177171943928,209.35418701171875,4465400
2025-09-08,207.8078596989497,208.80262149481152,204.4788319621737,206.62594604492188,5525500
2025-09-09,206.36988347354517,207.54193838977184,205.9660634550935,207.2464599609375,3097100
2025-09-10,207.05932100079482,209.06856227336178,205.2963242736152,208.44805908203125,4520600
2025-09-11,217.0267105447133,218.42529245099627,213.48099935367367,216.89866638183594,7647700
2025-09-12,215.81524723759978,217.05625365029488,214.93867073797196,215.04701232910156,4418800
2025-09-15,216.28801052493972,216.28801052493972,211.077785606723,214.32801818847656,5162100
2025-09-16,215.0371702459819,215.41144393257716,212.584718770434,212.99838256835938,4251000
2025-09-17,215.79555014233293,218.2085963521225,214.0226946517291,217.47975158691406,5258400
2025-09-18,217.73584495246052,218.72076302247774,216.6031801547465,218.6419677734375,4445600
2025-09-19,219.06548192424614,220.11935150464424,218.24799809808457,219.11473083496094,14415100
2025-09-22,219.1048810263087,221.76415681639222,218.0904015852444,219.23291015625,5990700
2025-09-23,218.6616676249744,221.01562134369811,218.58287237149796,219.25262451171875,4629900
2025-09-24,218.65181433510446,218.88820008524283,215.24399115673194,216.67213439941406,5074500
2025-09-25,216.7804882154653,218.90789997206153,214.74170045576537,215.24400329589844,6666000
2025-09-26,217.3024784483171,218.1396497900644,214.3871143504527,217.28277587890625,4185600
2025-09-29,217.42067055457179,219.87312203365806,216.47514256605132,219.79432678222656,4958400
2025-09-30,219.6958119646027,228.8457088209343,219.2132117513239,228.04791259765625,9187300
2025-10-01,230.1162643535656,241.11779773050733,228.50099927021554,240.6942901611328,12243100
2025-10-02,237.2569150967524,239.01006807247575,230.9829917520117,232.99221801757812,8107700
2025-10-03,233.32709772285975,235.2378412893048,230.1852215292351,230.3822021484375,6547300
2025-10-06,228.21538726566635,229.43667613254289,224.48253912463798,226.7183074951172,11940300
2025-10-07,227.80169916572234,230.54962906182388,224.15750522658016,229.3184814453125,4901000
2025-10-08,227.98882738012338,229.48590703317058,226.2159718737066,227.75245666503906,5412800
2025-10-09,229.7518448456534,230.26399142687885,227.14180291514094,227.21075439453125,4607600
2025-10-10,228.01836714417314,231.1405554880184,227.0236053466797,227.0236053466797,6156900
2025-10-13,226.53115121830794,230.28368657955656,225.76291634255577,226.82662963867188,5411900
2025-10-14,224.63027512193827,227.1713505589863,224.07870836962223,225.67428588867188,5527600
2025-10-15,225.38658728821312,227.1226195639716,223.52160290798702,224.41441345214844,5459400
2025-10-16,224.41441342708478,226.28932767921452,223.66048485958822,225.05921936035156,4737500
2025-10-17,225.7040452776354,228.86858660125768,224.99970550757192,227.73768615722656,7150000
2025-10-20,229.15625707673527,230.40619484783386,228.16423864783167,230.20779418945312,5246700
2025-10-21,230.29708043903815,230.951816258375,227.9956054730365,229.54315185546875,3298100
2025-10-22,229.82090739469632,230.30700187372864,226.60676223870703,226.85476684570312,3523500
2025-10-23,227.16230648741237,228.0253576805309,225.43618896417524,226.42820739746094,5818000
2025-10-24,226.95397598806343,227.211895331434,224.4441705624576,226.1702880859375,3554700
2025-10-27,226.13059764681594,226.77541870724903,225.30722053509365,226.2099609375,2784400
2025-10-28,225.18819363735167,226.57701344639412,222.51966151990524,225.723876953125,3724200
2025-10-29,225.80323435025133,226.18020620443212,222.25180648902239,223.34303283691406,5469300
2025-10-30,225.2378011245984,227.8170401157417,224.60290989663994,226.3786163330078,5020700
2025-10-31,221.22011608688888,222.08316730132498,214.2759868823677,216.29969787597656,10825300
2025-11-03,214.95054734254026,217.2520373787048,210.00038503697948,210.2682342529297,8874300
2025-11-04,210.6749608116922,215.34737453623566,210.6749608116922,214.1668701171875,6184000
2025-11-05,214.01806291970328,215.69456136215058,210.90312563486623,215.0398406982422,4928200
2025-11-06,214.16686542486966,217.9266087402948,213.92877554437027,217.29171752929688,6615300
2025-11-07,217.5595633138974,219.2261621770493,215.35728114933966,217.4107666015625,4647900
2025-11-10,215.26801244842545,218.10518593686632,214.42479067666122,216.96437072753906,4530800
2025-11-11,217.25203559512227,223.6207920824297,217.25203559512227,223.37278747558594,4802400
2025-11-12,223.6009478632375,232.13231240825542,223.49182523055705,231.3684539794922,8583200
2025-11-13,231.87439772298222,237.38008800543653,230.30700675709244,230.4359588623047,7968500
2025-11-14,231.74543998223112,233.1243450774218,228.48170581142762,230.5054168701172,5461500
2025-11-17,231.39822509454993,233.47155522096617,227.40039183285376,232.13232421875,5023100
2025-11-18,233.12434265915675,235.29686555096433,230.25740985916886,232.00335693359375,6232600
2025-11-19,231.67598673332128,236.24919248372083,228.52137526570976,231.051025390625,7618400
2025-11-20,231.3982250697878,233.07473872199728,226.18021331714243,227.61863708496094,4283600
2025-11-21,228.7098577556938,236.11030695094527,228.30312655639167,234.3941192626953,8017600
2025-11-24,234.11635147724908,235.72341650371897,226.65636858164788,227.6781463623047,10225900
2025-11-25,228.4816918413165,232.21167568517163,228.47176196934618,229.9498748779297,7134100
2025-11-26,230.18795658296915,230.62444712688125,224.83106295877627,225.84292602539062,5920800
2025-11-28,225.03939227352004,226.26948546841075,223.71007604146024,225.88259887695312,2655600
2025-12-01,225.3766784305365,227.65832393700617,222.19229248425043,223.3132781982422,5208300
2025-12-02,223.02559827471052,224.82114927208676,221.32924004150394,222.5791778564453,5096700
2025-12-03,223.04541989360874,228.947926517439,222.72798186763967,228.40232849121094,4872900
2025-12-04,228.27337181169025,229.09674896210603,225.7734810171628,226.88455200195312,3732900
2025-12-05,227.1027713908875,227.42022455351608,223.25375018451578,224.27552795410156,3985200
2025-12-08,224.2755384482032,224.3152125268882,220.614987856736,221.3391571044922,4006100
2025-12-09,222.10301565037494,223.02560070290048,218.47222440082396,221.210205078125,4267900
2025-12-10,223.20414963452902,224.1763234701327,219.2360758632485,223.38270568847656,8735200
2025-12-11,223.7398376412078,224.1564987165196,220.4661888206188,222.19229125976562,4170600
2025-12-12,221.9046091207004,222.03357636281862,219.3352849725002,221.53756713867188,5467600
2025-12-15,222.45022696910368,226.4778195318889,221.7756465388487,225.6345977783203,5971900
2025-12-16,224.60290163626203,225.02946230540516,220.1388185965764,221.884765625,6405900
2025-12-17,222.09309265789653,224.60289809411165,221.08122961316553,222.5196533203125,5243400
2025-12-18,222.2121394818449,224.45409579693967,221.01179046097067,221.04156494140625,4760400
2025-12-19,221.17050666605456,227.6384710892153,220.5753046883036,225.00962829589844,18968800
2025-12-22,224.3052908980623,226.82501108464066,222.4601359874025,226.09092712402344,4828100
2025-12-23,226.39845505187125,228.9479346329627,226.09093174996923,226.96389770507812,3612100
2025-12-24,227.6285693200475,228.9578704634424,227.15238954632323,228.0551300048828,1744900
2025-12-26,227.98568247647728,228.76937037461897,226.85476693660203,228.14439392089844,1593900
2025-12-29,228.3130481587183,230.1681330179413,227.90633208418348,228.99754333496094,3803000
2025-12-30,228.9281040960869,229.36459464010863,226.79525532634446,227.9063262939453,2348000
2025-12-31,227.90632862884868,228.41225259896592,226.6067717187426,226.6663055419922,3196900
2026-01-02,226.91430893360226,228.89834586185512,223.90849419825918,227.47975158691406,3336800
2026-01-05,225.18819601161937,225.4262858972515,216.12114766755664,218.42262268066406,9341300
2026-01-06,217.99605506833305,222.41053415722004,217.79765440511346,222.14268493652344,9151700
2026-01-07,223.44224210985874,235.14804776173224,222.94623288267763,231.55694580078125,10285400
2026-01-08,229.2852239623064,229.69194001340892,221.33914667137753,222.34109497070312,9365900
2026-01-09,221.9641312380648,223.32319168940293,217.25204353580418,218.32342529296875,6714200
2026-01-12,219.42456750377104,220.71419454042294,216.64691276413626,218.2837371826172,6546100
2026-01-13,217.77781911024937,218.9880828857422,214.1271983125012,218.9880828857422,4872600
2026-01-14,219.23607696525247,221.55739650023978,215.26800317402618,220.1189727783203,8426400
2026-01-15,220.74395510667856,221.24987907917588,214.10734909268112,215.02000427246094,6954200
2026-01-16,215.61000061035156,217.35000610351562,213.8800048828125,214.35000610351562,8649700
2026-01-20,211.6999969482422,214.0399932861328,209.9600067138672,214.0399932861328,8251400
2026-01-21,212.47000122070312,218.0,211.57000732421875,216.14999389648438,10727100
2026-01-22,216.27999877929688,219.0500030517578,214.75999450683594,218.11000061035156,5650900
2026-01-23,217.25999450683594,219.82000732421875,215.8800048828125,219.25999450683594,5816400
2026-01-26,219.11000061035156,221.47999572753906,218.5,220.77000427246094,6553400
2026-01-27,220.8800048828125,226.86000061035156,220.64999389648438,223.92999267578125,5747400
2026-01-28,223.60000610351562,224.02999877929688,216.6999969482422,218.6699981689453,5215800
2026-01-29,218.0,224.13999938964844,218.0,220.42999267578125,7834000
2026-01-30,220.50999450683594,224.02000427246094,219.55999755859375,223.00999450683594,6622200
2026-02-02,224.85000610351562,229.7899932861328,224.4199981689453,225.63999938964844,5413000
2026-02-03,223.9499969482422,228.6999969482422,223.63999938964844,225.66000366210938,8158500
2026-02-04,209.77999877929688,220.85000610351562,204.27000427246094,217.11000061035156,15319700
2026-02-05,216.89999389648438,219.8699951171875,214.0399932861328,219.02000427246094,10794000
2026-02-06,218.75,225.82000732421875,218.5,223.42999267578125,6067100
2026-02-09,223.4199981689453,223.9600067138672,220.1199951171875,223.25999450683594,6767700
2026-02-10,223.75,225.80999755859375,221.94000244140625,222.44000244140625,6044500
2026-02-11,222.27000427246094,224.14999389648438,218.0500030517578,220.88999938964844,8072400
2026-02-12,221.57000732421875,229.0500030517578,220.91000366210938,227.5,8712000
2026-02-13,228.4199981689453,234.74000549316406,228.0,231.5,8252200
2026-02-17,232.66000366210938,235.25,231.19000244140625,232.86000061035156,7336400
2026-02-18,234.0,234.0,226.07000732421875,228.72000122070312,5495100
2026-02-19,228.97000122070312,229.3699951171875,223.02000427246094,224.35000610351562,5410800
2026-02-20,225.0399932861328,226.69000244140625,223.11000061035156,224.80999755859375,6830300
2026-02-23,225.82000732421875,231.42999267578125,225.7899932861328,229.47999572753906,5463200
2026-02-24,229.0,230.75999450683594,227.6699981689453,228.44000244140625,4880800
2026-02-25,229.7100067138672,232.5500030517578,226.47999572753906,226.9199981689453,5410900
2026-02-26,227.58999633789062,227.77999877929688,221.1300048828125,224.69000244140625,5331300
2026-02-27,225.10000610351562,232.27000427246094,225.05999755859375,232.0800018310547,8018100
2026-03-02,233.66000366210938,235.66000366210938,231.89999389648438,234.25999450683594,7438800
2026-03-03,233.36000061035156,235.7100067138672,230.24000549316406,233.86000061035156,6595700
2026-03-04,233.55999755859375,237.11000061035156,232.0800018310547,236.19000244140625,5380800
2026-03-05,233.4199981689453,234.8000030517578,228.0,232.35000610351562,9423100
2026-03-06,230.36000061035156,231.60000610351562,226.8000030517578,230.11000061035156,6139600
2026-03-09,229.97000122070312,230.67999267578125,223.22999572753906,227.4499969482422,7915800
2026-03-10,227.66000366210938,231.27000427246094,226.16000366210938,227.00999450683594,6466800
2026-03-11,226.0500030517578,229.2899932861328,225.3000030517578,227.67999267578125,5299200
2026-03-12,225.1199951171875,227.80999755859375,223.57000732421875,225.3699951171875,7607000
|