raw_data/ALB.csv

Date,Open,High,Low,Close,Volume
2013-01-02,52.559020943311715,53.40901197921513,52.559020943311715,53.062416076660156,568100
2013-01-03,53.08718686167639,53.39251873428577,52.460008651308875,52.7158317565918,408000
2013-01-04,52.66631510812716,53.48329316671351,52.63330506688851,53.33475112915039,441300
2013-01-07,52.913885674378186,53.70610775216033,52.81485555364739,53.59882354736328,668600
2013-01-08,53.14493512053715,53.30172489877254,52.41873017390847,52.625038146972656,318000
2013-01-09,52.73233494596628,53.070676849054976,52.47651184956978,52.91388702392578,389800
2013-01-10,53.15319555641138,53.40076137607123,52.583783467958995,52.955135345458984,403400
2013-01-11,52.94688473821082,53.012898508991306,52.44348959888148,52.79008865356445,406300
2013-01-14,52.74058612690872,53.33475112915039,52.608549109964926,53.33475112915039,259200
2013-01-15,53.30999062269791,53.92891467705436,53.05417069495732,53.72260665893555,793000
2013-01-16,53.53279937663152,53.640077264593444,53.16144121795684,53.3182373046875,377600
2013-01-17,53.65658075168566,54.118714943349914,53.51629282565382,53.85464096069336,640800
2013-01-18,54.08570962854116,54.08570962854116,53.08717959772933,53.177955627441406,754700
2013-01-22,53.25222116195114,53.39250909409204,52.798344181246016,53.08717727661133,1056600
2013-01-23,54.24249452443843,55.9094601604497,52.715813649701445,53.36774444580078,2728900
2013-01-24,52.39396675705804,52.47648867531834,50.099820282910684,51.25514602661133,1892000
2013-01-25,51.59349324849955,51.824557148427076,50.68573636676657,51.519222259521484,1025300
2013-01-28,51.5769977257374,52.27844363560338,51.24690368108863,52.12165069580078,879900
2013-01-29,51.98136800482643,52.402234963503204,51.8823378926586,52.14641189575195,663600
2013-01-30,52.20417433658977,52.20417433658977,51.43671148155471,51.568748474121094,552400
2013-01-31,51.15612480971066,51.18913169189632,50.570207791776305,50.594966888427734,715100
2013-02-01,51.13960938467286,51.13960938467286,50.47117057532663,50.95805740356445,725300
2013-02-04,50.53720109258159,51.15612499494268,50.438171001636796,50.83428192138672,609600
2013-02-05,51.081868221163326,51.74205327119879,51.081868221163326,51.387203216552734,687200
2013-02-06,50.99107880141335,51.69252464269506,50.87554684148552,51.18913269042969,562700
2013-02-07,51.222145235306805,51.238650251536555,50.49594026124778,50.81778335571289,509300
2013-02-08,50.98282520602381,52.00611413573538,50.98282520602381,51.70903015136719,422700
2013-02-11,51.725544200880464,51.940103144836144,51.49448023846505,51.791561126708984,428200
2013-02-12,51.53574215837333,51.94010410003669,51.38720013751442,51.74205017089844,376300
2013-02-13,52.85610649811455,55.15025020681046,52.85610649811455,54.58909225463867,1949000
2013-02-14,54.34152568395278,54.45705765972508,53.87114369801684,53.97842788696289,585300
2013-02-15,53.94543268770079,54.349794714111724,53.64009449860229,53.986690521240234,378800
2013-02-19,54.17647742661498,55.13374319082926,54.17647742661498,54.33326721191406,731100
2013-02-20,54.21773298407459,54.4075390901767,52.85610539411568,52.86435317993164,462100
2013-02-21,52.616791806404926,53.045912831273995,52.20417579957047,52.92212677001953,694100
2013-02-22,53.21096541673357,53.84639132573054,53.13669125821549,53.64008331298828,551300
2013-02-25,53.89589175618614,53.89589175618614,52.3197021484375,52.3197021484375,665100
2013-02-26,52.550764503074134,52.94687856164853,52.40222251811115,52.69930648803711,515600
2013-02-27,52.69933129513144,54.069213538171425,52.64156529023256,53.82164764404297,244900
2013-02-28,53.81337453576735,54.234244591837424,53.70609664916992,53.70609664916992,350400
2013-03-01,53.1531949908972,53.351248903722,52.30320390865935,53.05416488647461,718200
2013-03-04,52.89737223265117,53.21096443569113,52.253692252126086,52.476505279541016,704200
2013-03-05,52.82309908813833,53.44202305304911,52.369218995462354,52.451744079589844,1125300
2013-03-06,52.773596168147364,53.84639732431704,52.63330506688851,53.33475112915039,921400
2013-03-07,53.425527395220165,53.788631554364244,52.83961332679689,52.988155364990234,545900
2013-03-08,53.3759934882971,54.16821526689662,53.078909534319905,54.14345932006836,648700
2013-03-11,53.97018864702889,54.036208735918656,53.48329836149465,53.986690521240234,415000
2013-03-12,54.02793427555472,54.3167641854949,53.549298255642526,53.557552337646484,439200
2013-03-13,53.74805530632013,54.06280509188134,53.383603529805065,53.82260513305664,388600
2013-03-14,53.99654018605223,54.336137768925575,53.62380373337134,54.30300521850586,271400
2013-03-15,54.11251307027988,54.120791470197716,52.26541246693234,52.35652542114258,1321200
2013-03-18,51.644195688872884,52.01692909753581,51.42055880337003,51.71874237060547,1054200
2013-03-19,51.81814016964768,52.016929214919905,51.346012237507516,51.859554290771484,597400
2013-03-20,52.14946527544347,52.323406509922975,51.37915048309657,51.519962310791016,526500
2013-03-21,51.14721667867385,51.74359009477446,50.49286286486288,51.51166534423828,922000
2013-03-22,51.67732232024598,51.71873643652457,50.50942654690025,50.66680145263672,678600
2013-03-25,50.807622732005,51.47854291596655,50.31064692442282,51.205204010009766,737000
2013-03-26,51.34600859678941,51.72702353962418,51.163782685131615,51.362571716308594,471700
2013-03-27,50.964979480505214,51.627617867081895,50.74133949898968,51.1472053527832,658700
2013-03-28,51.05610694004591,51.91753455988179,50.7993374939162,51.78500747680664,436100
2013-04-01,51.5365157679757,51.801569914464025,50.4597297432104,50.77448272705078,746900
2013-04-02,50.940140158314925,50.96498799607039,50.46801228279391,50.65851974487305,581200
2013-04-03,50.69165861804845,51.08923987014866,49.51547798251893,49.91305923461914,597900
2013-04-04,50.00415734155703,50.7661902181273,50.00415734155703,50.56739807128906,387400
2013-04-05,49.79708854761085,51.37913168163128,49.75567443451284,51.16377639770508,770100
2013-04-08,51.03125588325311,51.88439872930116,50.567409541875456,51.51166534423828,632600
2013-04-09,51.6938754632208,51.92579698320501,50.749619949349366,51.28800964355469,676200
2013-04-10,50.59226693867321,51.58621854494503,50.07044013359394,51.5530891418457,1075800
2013-04-11,51.635903573955055,52.40621807450469,51.23832240588012,51.296302795410156,937900
2013-04-12,51.271465767357846,51.40399285131831,50.10356985255168,50.41831970214844,731200
2013-04-15,49.99588871019718,50.111849509295624,48.794860280101545,49.068199157714844,861200
2013-04-16,49.65628799721099,51.05610546935071,49.18416007987473,51.03125762939453,719500
2013-04-17,50.368612198275244,50.60053375084717,49.71425849243967,49.896484375,950100
2013-04-18,48.83627400450808,48.86112500389572,47.22109807088106,47.83403778076172,2157100
2013-04-19,47.27080880871932,48.84457101909905,46.91464160489334,48.7203254699707,1526500
2013-04-22,48.6954625038465,49.26698490104617,47.99140987689024,48.861122131347656,774800
2013-04-23,49.076482649031135,49.41608349962397,48.712033957566476,48.96880340576172,843500
2013-04-24,49.15930581834686,49.62315214481831,48.695462651570004,48.86940383911133,1667900
2013-04-25,49.266993273818564,49.34153996087833,48.92739240158964,49.10133361816406,1125800
2013-04-26,49.20071703484445,49.38293975947819,48.446968821980036,48.75343704223633,610700
2013-04-29,48.85283919495556,49.424361613012124,48.65405016245531,49.258705139160156,845100
2013-04-30,49.40779587995422,50.73306655883789,49.07647663038604,50.73306655883789,1170600
2013-05-01,50.3768868562511,50.724772297150956,48.910804757538735,48.97706985473633,648000
2013-05-02,49.21729043821505,49.697703084687234,48.894255873715764,49.59830856323242,465700
2013-05-03,50.14498637149535,51.31288234214368,50.14498637149535,50.74964141845703,466100
2013-05-06,50.708212646914376,51.09750908487628,50.484572654198814,50.98154830932617,563900
2013-05-07,50.989841618360344,51.72702366686986,50.89872866230731,51.50338363647461,686500
2013-05-08,51.354276760284975,52.62156677246094,51.27973010311616,52.62156677246094,807400
2013-05-09,52.49733653804837,52.92805030534258,52.12460316638083,52.489051818847656,534400
2013-05-10,52.64642626256625,53.18481606485063,52.49733292416273,53.1351203918457,600800
2013-05-13,53.13512392693601,53.1848196032472,52.704410160636414,52.98603057861328,710200
2013-05-14,52.894921967251875,53.839177811001335,52.894921967251875,53.72321701049805,557100
2013-05-15,53.582397635215635,54.53493168860834,53.57411291701381,54.52665328979492,635600
2013-05-16,54.402418426737995,55.22242874610644,54.37757058666465,54.891109466552734,837000
2013-05-17,55.17273386318286,56.03416147471391,55.065057781512635,55.77738571166992,715400
2013-05-20,55.669715430956224,55.669715430956224,54.66747907294573,54.932533264160156,887800
2013-05-21,55.04847207834014,55.86848216729703,55.04847207834014,55.4460563659668,431400
2013-05-22,55.44607191816216,56.290930077186694,54.684035679748106,55.02363967895508,444200
2013-05-23,54.34442323436586,55.18100276566162,53.84744761000554,55.1727180480957,600700
2013-05-24,54.84969167499272,55.16444147570404,54.73373088949966,55.031917572021484,439500
2013-05-28,55.760806852707645,56.13353699276987,55.65313080142895,56.116973876953125,781700
2013-05-29,55.562025138724586,56.150113777709656,55.429494917291386,55.9016227722168,448800
2013-05-30,55.943056450253245,57.17721448214117,55.86850659898988,57.152366638183594,1031500
2013-05-31,56.58910706927727,56.77961767598025,55.354949443069955,55.42949295043945,992000
2013-06-03,55.412931619944416,55.55374024021983,53.97170022316167,54.45210647583008,933800
2013-06-04,54.49353246828094,55.19758200168921,54.12908062159863,54.54322814941406,345700
2013-06-05,54.36100224036355,54.59293016428856,53.54099190450256,53.66523742675781,450700
2013-06-06,53.67351556332882,54.16220655303118,52.52218292277423,53.31734848022461,1116700
2013-06-07,53.3422009751171,53.44987705359123,52.4559255494606,53.1268424987793,673400
2013-06-10,53.27592702023135,53.43330507138268,52.20742585484349,52.59672546386719,942800
2013-06-11,51.97550978323547,52.51390278191973,51.321155993374816,52.05005645751953,583400
2013-06-12,52.47410919713903,52.63208746664959,51.409827861891955,51.45140075683594,593700
2013-06-13,51.27678529893314,52.84826724154705,51.15206662437567,52.68197250366211,398800
2013-06-14,52.70691919652453,52.95635973444874,52.29950039133698,52.36601638793945,409600
2013-06-17,52.87320727548251,53.0810748928304,52.299493793453244,52.632080078125,524100
2013-06-18,52.56557773858978,53.555029884034646,52.56557773858978,53.205810546875,267100
2013-06-19,53.197480257388115,53.28893934471325,52.68196945441026,52.71522903442383,368700
2013-06-20,51.908713434102864,52.440854147747984,51.517921209853355,51.75904846191406,851100
2013-06-21,52.06668380085518,52.14983275710047,51.110494592597085,51.52622985839844,976900
2013-06-24,50.96913712505479,51.34329945585583,50.09609380105771,50.91093444824219,802800
2013-06-25,51.492984945654435,51.941979921867365,51.34331995358345,51.72579574584961,600400
2013-06-26,52.33275580975898,52.53231013939325,51.70083958089929,52.099945068359375,468100
2013-06-27,52.399290742363505,52.63210155380926,52.00849844731434,52.1747932434082,430300
2013-06-28,52.02510808451347,53.03950309298218,51.310042958662294,51.79229736328125,996300
2013-07-01,52.04172789789314,52.8731982249585,52.033414590217824,52.40757369995117,780700
2013-07-02,52.449160765381265,52.95635510705753,52.133201086655,52.41590118408203,540500
2013-07-03,52.15813612546018,52.582187791965836,52.00847120455322,52.257911682128906,272600
2013-07-05,52.73185634839052,53.139278279412174,52.449159429969505,52.93972396850586,338800
2013-07-08,52.964667682076616,53.44691888811596,52.44084041657539,52.69028091430664,530600
2013-07-09,53.06444118472818,54.17029834983415,52.98129541265147,53.78782272338867,466900
2013-07-10,53.86267453568352,54.54448030156742,53.762902104921956,54.22020721435547,518600
2013-07-11,55.15144154963175,55.20132775126841,53.85434321452848,54.0954704284668,599200
2013-07-12,54.07053768382796,54.103797272494866,53.37210535267663,53.879302978515625,654200
2013-07-15,53.87931524041336,54.27010122304462,53.49683305550728,53.74627685546875,587200
2013-07-16,53.93750121888872,54.245141287322895,53.122657222880015,53.796146392822266,645000
2013-07-17,54.012339258466326,54.46133422552933,53.79615508685413,53.87099075317383,689400
2013-07-18,52.44085444384801,52.607149210753285,50.02127494221244,52.19141387939453,2510200
2013-07-19,51.9336565060071,52.39928121605641,51.37657268795258,52.23298645019531,1027800
2013-07-22,52.149819793081406,52.316111320616535,51.62599260028451,52.01678466796875,1004700
2013-07-23,52.24960969707968,52.47410712709128,51.941966480460124,52.224666595458984,603800
2013-07-24,52.36602459882959,52.50737626796238,51.800624265916504,52.08332443237305,798000
2013-07-25,52.016802221444635,52.34107525009722,51.717472295978055,51.95028305053711,1172100
2013-07-26,51.7174671341966,51.90038849231813,51.11880734301406,51.334991455078125,1034500
2013-07-29,51.077233372581844,51.55948461611027,50.92756842794689,51.34330368041992,946200
2013-07-30,51.38488158747871,52.29950113528916,51.160384148610916,51.45140075683594,1418200
2013-07-31,51.45971842787229,52.374338053188936,51.418145529405365,51.55949401855469,1172000
2013-08-01,51.95860018417568,52.2911865274568,51.80893521956614,51.86713790893555,1296900
2013-08-02,51.800619504913875,52.116579231751054,51.451403363521784,51.8172492980957,1831200
2013-08-05,51.82555512544833,52.681968681480015,51.659260399628415,52.598819732666016,1351900
2013-08-06,52.382644770602205,52.60714220023608,52.166463822700194,52.49905014038086,1008200
2013-08-07,52.22467182233042,52.657036933943324,52.025117473967256,52.482425689697266,1038500
2013-08-08,52.681983536585,52.88153472639128,52.299507779615496,52.52400207519531,696000
2013-08-09,52.37433854207015,52.79007387423775,52.15815439313003,52.30781936645508,589000
2013-08-12,52.13319907141882,52.91478017088901,52.13319907141882,52.71522903442383,438400
2013-08-13,52.63209032075415,52.80669839207257,52.27455769559239,52.607147216796875,415900
2013-08-14,52.59051459309693,52.914787614323885,52.091633509949084,52.31612777709961,556700
2013-08-15,51.90870786837157,52.10825902868789,51.551175270012294,51.933650970458984,788200
2013-08-16,51.759044322802744,51.93365238579019,51.44308460991457,51.80061721801758,494300
2013-08-19,51.63432625579599,52.075007858487425,51.517920871925774,51.88376998901367,503600
2013-08-20,51.82557274742749,52.415916211601946,51.72579397492344,51.9004020690918,335600
2013-08-21,51.79229876307793,52.17477443595614,51.476339081574594,51.576114654541016,311800
2013-08-22,51.750738053594716,52.36602459882959,51.56781348359077,52.08332443237305,253900
2013-08-23,52.32444337927354,52.449165233867426,51.867135198776815,52.249610900878906,485200
2013-08-26,52.27455488213872,52.889844511709065,52.23298198717783,52.31612777709961,586600
2013-08-27,51.84218989545281,52.4159066311566,51.5511764583629,52.041744232177734,633700
2013-08-28,51.96691480393462,52.27455805146746,51.858822733035986,52.008487701416016,467700
2013-08-29,51.88376726974084,52.57388622586259,51.85882099464123,52.1830940246582,407500
2013-08-30,52.17478543168496,52.548947873923375,51.60938511270446,51.85882568359375,578100
2013-09-03,52.42421882781449,52.61545667838384,51.301734826530954,51.65926742553711,1022300
2013-09-04,51.61771410468976,52.216370985539555,51.359956988281425,51.76737594604492,793500
2013-09-05,51.89208025199306,52.35770493193365,51.62600991254376,51.83387756347656,560300
2013-09-06,52.033420130334775,52.28286062065136,51.22689281223015,51.517906188964844,674500
2013-09-09,51.709159408267396,52.14152453379621,51.48466194856154,51.71747589111328,488100
2013-09-10,52.166467182241306,53.29726454134949,52.124891114521326,53.28894805908203,1054900
2013-09-11,53.347365347098474,53.42248228487996,52.37088972816634,53.021873474121094,602600
2013-09-12,52.89668282817075,53.09698403778436,52.287428274689674,52.72976303100586,678300
2013-09-13,52.671342125762116,53.12202462766182,52.3375025279704,52.662994384765625,432500
2013-09-16,53.17208749798178,53.19712753213572,52.55448850683279,53.01351547241211,838700
2013-09-17,52.930075974897896,53.20549417883807,52.47939656148921,52.87165451049805,641000
2013-09-18,52.896694934268695,53.00519012108564,52.354206265259776,52.7881965637207,1035500
2013-09-19,52.9384232212153,53.73963459724057,52.85496489677846,53.06361389160156,653000
2013-09-20,53.12203295643513,53.547678669541234,52.554507461447564,52.7214241027832,1176400
2013-09-23,52.579544881559464,52.93007365257903,52.33751129181877,52.59623718261719,696000
2013-09-24,51.97028341157306,52.36254447571572,50.81854025931682,52.137203216552734,965000
2013-09-25,52.053745639903944,52.412622133314606,51.778330647129906,51.97028732299805,501800
2013-09-26,52.11216559763567,52.91338006201835,52.11216559763567,52.537811279296875,738000
2013-09-27,52.395925429078936,52.63795898498506,52.08712586200622,52.38758087158203,352700
2013-09-30,51.828411566946095,52.6129338633104,51.76164554088831,52.52947235107422,643200
2013-10-01,52.2874297134774,53.614434018941004,52.16223906622629,53.1554069519043,884600
2013-10-02,52.829922118775286,53.263912387598204,52.5711994161701,53.22218322753906,799800
2013-10-03,53.07195857262062,53.67286551415618,52.81323267230174,53.372413635253906,841600
2013-10-04,53.313983889637214,54.03173364765245,53.15540864025168,53.95662307739258,909900
2013-10-07,53.57271531508954,54.07347160455874,52.52112264998104,53.530982971191406,559600
2013-10-08,53.4224984452555,53.51430452617043,52.82158823107159,52.85497283935547,937200
2013-10-09,52.87999691738507,53.096990451298566,52.38758520732257,52.6129264831543,860000
2013-10-10,52.89669629138995,53.27226513466782,52.87165624601734,53.21384048461914,559500
2013-10-11,52.84660910924566,53.12202726867607,52.57953869122676,53.021873474121094,1220400
2013-10-14,52.913372976355845,53.57270439731643,52.82991148929933,53.405784606933594,654400
2013-10-15,53.41411687439467,53.88148835945877,53.10531740265883,53.614418029785156,769600
2013-10-16,53.8898581721824,54.1151962683661,53.547677156872105,53.76466751098633,1072700
2013-10-17,53.956626645093024,56.29349136352539,53.43082714866312,56.29349136352539,2281400
2013-10-18,55.82612087267747,56.26011431913586,55.45055525368911,56.16830825805664,931600
2013-10-21,56.2851452752128,56.326871246579095,55.542355489807086,55.74265670776367,850600
2013-10-22,55.92626101049298,56.28513742498648,55.83445497184626,56.07648849487305,559500
2013-10-23,55.91792015616088,56.2851443559679,55.751003538499944,56.243412017822266,407800
2013-10-24,56.16831094427352,56.56056569882583,56.05980939373911,56.41868591308594,417500
2013-10-25,56.4019967954832,56.735836454694976,55.65085915412217,56.41868591308594,378000
2013-10-28,56.31018896992074,56.56891167317855,55.73431573496709,56.01808166503906,472400
2013-10-29,56.00138622283792,56.27680441084675,55.291980948314155,55.78438949584961,564400
2013-10-30,55.85116885382326,56.02643326875077,55.066652858547165,55.30033874511719,527300
2013-10-31,55.375433422742866,55.63416246634406,55.016556952228584,55.24190139770508,654100
2013-11-01,55.18347759193416,55.92626735804678,55.175129850893356,55.72595977783203,412700
2013-11-04,55.742665097109615,56.22673228352996,55.742665097109615,56.05146789550781,484900
2013-11-05,55.85115606679174,56.13492198370391,55.291978342313044,55.659202575683594,296600
2013-11-06,55.82608593830599,56.293457325905884,55.68420624813568,55.98466110229492,208500
2013-11-07,56.06816589872688,56.35192551455324,55.45056657151555,55.56740951538086,328400
2013-11-08,55.4672372034629,56.20167922973633,55.4672372034629,56.20167922973633,513100
2013-11-11,56.08484656261899,56.36861250312278,55.826123849850006,56.21003723144531,317200
2013-11-12,56.10987609518132,56.65235824858435,55.842805705020005,56.11821746826172,620900
2013-11-13,55.93461450288294,56.410333911920716,55.80943021165832,56.26011276245117,432100
2013-11-14,56.39364987223973,56.67741581530396,56.159964017635055,56.37696075439453,328100
2013-11-15,56.34356752844393,56.48544729453183,56.18499227960392,56.4019889831543,372000
2013-11-18,56.5605574142721,56.602289753359145,56.12657037808718,56.36025619506836,357300
2013-11-19,56.310177295937216,56.493789383071935,55.842805705020005,56.11821746826172,381300
2013-11-20,56.193332217657286,56.401981150857445,55.967987804023444,56.1515998840332,374700
2013-11-21,56.26010408287224,57.02793066541267,55.99302732289948,56.86100769042969,468700
2013-11-22,56.83597735973455,57.078010925645394,56.510485480483005,56.99455261230469,305600
2013-11-25,56.96115850184085,57.32838266017255,56.85266334936107,57.16980743408203,395500
2013-11-26,57.16983219034549,57.29502287739356,56.685764929739804,56.74418640136719,678300
2013-11-27,56.77756849494155,57.612164548355274,56.552230362203375,57.587127685546875,522900
2013-11-29,57.74569783038365,58.004420546311735,57.32005209816164,57.345088958740234,267000
2013-12-02,57.4786378749016,58.27984939713258,57.17818275813209,57.49532699584961,643500
2013-12-03,57.27832849717011,57.65390056557526,56.527197095285736,56.96953201293945,503300
2013-12-04,56.77756274933181,57.328399145224964,56.17665263288906,56.68575668334961,407200
2013-12-05,56.55220907721524,57.35342022283893,56.26010184195558,57.002891540527344,532700
2013-12-06,57.52870573832609,58.154652773183486,57.45358878306269,58.021114349365234,349000
2013-12-09,58.03779865107676,58.24644762248524,57.81245419617729,58.046146392822266,393400
2013-12-10,57.904264797794085,58.42171657978701,57.87922793805377,57.996070861816406,418900
2013-12-11,58.12169377436985,58.49856098258425,56.93246183026349,57.08320999145508,462900
2013-12-12,56.924096612627515,57.292593611812094,56.48022871244451,56.5639762878418,584600
2013-12-13,56.73983488195553,56.9324600110287,56.54720975288235,56.89058303833008,281300
2013-12-16,57.1753148039231,58.0630566128745,56.89057189185425,56.99944305419922,320600
2013-12-17,57.04969678828338,57.62755928422598,56.798447779941235,57.594058990478516,519800
2013-12-18,55.27422651051337,55.55059917655278,53.28938018035166,53.440128326416016,2349100
2013-12-19,53.12188183125834,53.33962737826074,52.32626732667577,52.870635986328125,1333600
2013-12-20,52.686393725333794,53.5322555813073,52.58589601452096,53.25588607788086,1135800
2013-12-23,53.45688204246016,53.45688204246016,52.27602042123823,52.30952072143555,1068500
2013-12-24,52.175531529885035,52.72827379746254,51.94103577841731,52.477027893066406,412500
2013-12-26,52.7701512598509,53.230772510569466,52.76177778018566,53.07164764404297,363300
2013-12-27,53.18888169526116,53.54900192775007,53.07163384184885,53.23075866699219,276600
2013-12-30,53.23076798569367,53.55738797588237,52.97951889038086,52.97951889038086,476300
2013-12-31,52.91252995533766,53.2223998425208,52.862279489267905,53.088401794433594,386900
2014-01-02,53.08002315559487,53.26426845708062,52.42677993923492,52.879024505615234,548800
2014-01-03,52.96276070861207,53.0465082594586,52.57751366833092,52.971134185791016,402000
2014-01-06,53.07163885769371,53.07163885769371,52.25090061147445,52.8538932800293,842700
2014-01-07,53.205627844979354,53.565748050394276,52.678012544290276,53.21400451660156,662700
2014-01-08,53.29775971651281,54.35299685892591,53.29775971651281,54.32787322998047,1125600
2014-01-09,54.89736691183316,55.592477424448305,54.43674573823633,55.13186264038086,1037300
2014-01-10,55.16535834247812,55.70135036003964,54.788484762001865,55.68459701538086,929800
2014-01-13,55.51711348417266,55.743232567992926,54.83874984318169,55.06486892700195,744800
2014-01-14,55.123486241387106,55.79347951730788,54.855490208924685,55.78510284423828,535700
2014-01-15,55.80185768539967,56.37135013354022,55.80185768539967,55.89398193359375,444400
2014-01-16,55.8521063061783,55.9944778079957,55.40823845373008,55.584110260009766,342000
2014-01-17,55.60083938980824,55.60083938980824,55.056470798517694,55.27421951293945,382000
2014-01-21,55.43337595371296,55.68461871574455,55.198880153337605,55.39987564086914,420300
2014-01-22,55.72647377146126,55.91909250758849,55.274229310360305,55.52547836303711,254500
2014-01-23,55.2156114764276,55.4752308405217,54.62099546830687,54.87223815917969,389800
2014-01-24,54.67961163629857,54.67961163629857,52.954384595675165,53.021385192871094,758500
2014-01-27,52.987890052536905,53.74162767578005,52.47702163086104,53.25588607788086,550000
2014-01-28,53.33963156878427,53.415005647661374,52.40164551646376,52.929264068603516,717000
2014-01-29,53.4568824364752,55.71809840546492,52.9543875141051,54.646114349365234,1610000
2014-01-30,54.662877486811595,54.972750565506566,53.7500179902037,54.11851501464844,723400
2014-01-31,53.649502910118144,54.520491581216284,53.607632325357066,53.750003814697266,646600
2014-02-03,54.0012573962479,54.05150465797387,52.049907798512756,52.116905212402344,1334800
2014-02-04,52.912515808398325,52.912515808398325,51.8237815594332,52.10015106201172,1088200
2014-02-05,52.008024993875104,52.435145839281525,51.01978849029553,52.33464813232422,820400
2014-02-06,52.384901237850144,52.79527197879262,52.17552912803079,52.66127395629883,409600
2014-02-07,52.84551845687286,53.23913903982115,52.61939939301406,53.16376495361328,337500
2014-02-10,52.88738904491213,53.69137707082625,52.88738904491213,53.356380462646484,356300
2014-02-11,53.264269647732306,53.976133625907856,53.14702176377541,53.683013916015625,377200
2014-02-12,53.6662504133966,54.093364834920386,53.6662504133966,53.99287033081055,451500
2014-02-13,53.733252310979715,54.49536334023351,53.264254518833354,54.27761459350586,392500
2014-02-14,54.32787906353448,54.838747538711296,54.093376925962076,54.65449905395508,245400
2014-02-18,54.76336615955486,54.76336615955486,53.86725382394982,54.00125503540039,451500
2014-02-19,54.018009296702765,54.56237811015699,53.90076141559327,53.9426383972168,749300
2014-02-20,53.97612083223618,54.22736988946613,53.90074994878456,53.967750549316406,553600
2014-02-21,54.08499885734939,54.30274122660366,53.448505926036994,53.52388000488281,666900
2014-02-24,53.532253143207,53.708124927810616,53.255883652367686,53.46525573730469,513900
2014-02-25,53.590893870399505,54.15201286175014,53.25589717155447,53.833763122558594,481100
2014-02-26,54.98948132273284,54.98948132273284,53.86724375006062,54.90572738647461,565900
2014-02-27,54.75498385447812,54.99785623310388,54.4953645209083,54.9224853515625,274300
2014-02-28,54.84709835358887,55.667839569925356,54.72985052118761,55.26584243774414,380700
2014-03-03,54.62936596466541,55.4836012402931,54.57074203780399,55.056480407714844,729600
2014-03-04,55.41659899192933,56.321087884755016,55.14860299289157,55.3077278137207,1408300
2014-03-05,55.357975066812585,55.59247076727955,54.997854844087286,55.3077278137207,365300
2014-03-06,55.42497123454769,56.07821103065163,55.41659456319228,55.75996780395508,245700
2014-03-07,55.927470578101,56.103342363560124,55.433355522220005,55.7348518371582,405000
2014-03-10,55.525472381712575,55.86046256315734,54.89735620721143,55.24909973144531,467300
2014-03-11,54.821987891836905,55.366356609829474,54.81361121907509,54.88898849487305,479500
2014-03-12,54.53155603335618,54.84273472933558,54.36335514801474,54.67453384399414,615600
2014-03-13,54.69975917246927,55.01934339687847,53.926024892456255,53.99330139160156,606800
2014-03-14,53.858737732271784,54.49791254716905,53.3541255297383,53.42981719970703,603200
2014-03-17,53.883984842369266,54.25403455356437,53.49711760632602,54.119468688964844,460900
2014-03-18,54.27925055052312,54.51473433855696,53.97648384692191,54.46427536010742,437200
2014-03-19,54.506321983598525,54.72498824941637,53.89238302864142,54.07740783691406,241200
2014-03-20,54.06059210162636,54.1951579522226,53.539162263471766,53.892391204833984,690800
2014-03-21,54.18673976028258,54.86796165545705,53.98489742401832,54.38017654418945,1080700
2014-03-24,54.52314577968437,55.06139626611264,53.95966580427539,54.17832565307617,643500
2014-03-25,54.8090995097077,55.07822480676892,54.346543814124495,54.539974212646484,336100
2014-03-26,54.70817644150023,55.11186114129155,54.119460497663354,54.127872467041016,420500
2014-03-27,54.23719642668159,54.75862939094509,54.11945453417885,54.573604583740234,495000
2014-03-28,54.56519263048775,54.91001275609318,54.40540372859062,54.75021743774414,351400
2014-03-31,55.0866362168586,56.03698350884463,54.85956435645597,55.86037063598633,510900
2014-04-01,56.00333913813135,56.23882937283906,55.40621762285565,55.885597229003906,475300
2014-04-02,56.070618034282866,56.41543818370805,55.599650431606875,56.2808723449707,329400
2014-04-03,56.364961451095354,56.768652469673725,56.03696530569777,56.1799430847168,444500
2014-04-04,56.5415658185396,56.5415658185396,55.14547476345127,55.59962463378906,546000
2014-04-07,55.57441580469909,55.58282135650406,54.590427261570056,54.69134521484375,415500
2014-04-08,54.56519945936821,55.25483338043542,54.40541053747336,54.97730255126953,499300
2014-04-09,55.17073796197088,55.902425380787015,55.07822553833482,55.566017150878906,754500
2014-04-10,55.49032532653358,55.8183215664196,54.70817896608547,54.775455474853516,719500
2014-04-11,54.58201944985968,55.254829383243425,54.371765142592466,54.548377990722656,497300
2014-04-14,54.81749406962469,55.338926974270024,54.57359834405435,55.16230773925781,572300
2014-04-15,55.271653846177195,55.37257180809485,54.287665218766236,55.18755340576172,686200
2014-04-16,55.549192000951365,55.86877624644198,55.204371848108075,55.74262237548828,492600
2014-04-17,56.306108572117324,56.373391499535764,54.91843508871742,56.079036712646484,437400
2014-04-21,55.96968244591308,56.54997979747876,55.633274371462484,56.51633834838867,706300
2014-04-22,56.68456578101584,57.07143295865211,56.507952922733146,56.97050857543945,448500
2014-04-23,57.01257322789421,57.382622956059656,56.19678528159523,56.407039642333984,705200
2014-04-24,56.43222435526686,56.50791920161859,56.12945780275751,56.213558197021484,677100
2014-04-25,56.0201678913453,56.12109228632126,55.296892435151015,55.3809928894043,363800
2014-04-28,55.69216742579265,55.76785590397325,54.97730399390222,55.52396011352539,507900
2014-04-29,55.76786544319786,56.41545247740556,55.76786544319786,56.00334930419922,410500
2014-04-30,56.020152532186586,56.54158547192,55.73420336638065,56.38179016113281,481100
2014-05-01,56.80230768653764,57.15553340310302,56.566823875494045,56.97050857543945,450600
2014-05-02,57.04619403450613,57.719003895318465,56.73501538339256,57.27326583862305,633700
2014-05-05,57.02095308210665,57.95448243129634,57.02095308210665,57.66853332519531,548100
2014-05-06,57.458300836780396,57.8199385271355,57.248046514863546,57.39101791381836,803500
2014-05-07,57.57605396653186,57.76949080363949,57.189186708770535,57.60969543457031,555800
2014-05-08,57.466718265700166,57.92927396798921,57.163951500060314,57.306922912597656,628700
2014-05-09,57.222817935498234,57.60968512402097,56.92005119379299,57.4162483215332,381400
2014-05-12,57.69377198245796,58.51797156663579,57.69377198245796,58.33294677734375,383500
2014-05-13,58.33293835821697,58.77867633184151,58.06381318075779,58.08904266357422,401600
2014-05-14,57.94608378626253,58.31612697461827,57.77787650387197,58.01336669921875,349900
2014-05-15,57.87881136279619,58.139524677186465,56.76866876363217,56.91164016723633,728100
2014-05-16,56.96211299013997,57.09667244151705,56.364984972207864,56.95370101928711,673100
2014-05-19,56.835935927828984,57.727411981270066,56.74342353551516,57.096649169921875,607600
2014-05-20,57.12189010207078,57.256455942019805,56.558410084302146,56.74343490600586,561600
2014-05-21,56.97048685115298,57.45827822599473,56.78546209404402,57.248023986816406,507100
2014-05-22,57.18915305650448,57.58443205279176,57.00412829939553,57.248023986816406,396000
2014-05-23,57.264850095380396,57.92925436085268,57.13029069866954,57.74423599243164,434100
2014-05-27,57.97972669086838,58.28249339028168,57.6264945972516,57.67695999145508,226600
2014-05-28,57.54239542309778,57.71060271337545,57.09665733265302,57.55921936035156,375600
2014-05-29,57.7190118855045,58.35818679574261,57.35737420929178,58.3077278137207,407400
2014-05-30,58.18155232840408,58.43385997768899,57.91242716351021,58.189964294433594,323900
2014-06-02,58.27407982456019,58.71981789301999,57.91244218886514,58.58525848388672,379200
2014-06-03,58.34978042447948,59.13192680311792,58.15635003053678,58.888031005859375,503500
2014-06-04,58.728236240697015,59.636536412706434,58.57685287869545,59.5860710144043,697200
2014-06-05,59.82155658767814,60.435502022969146,59.5019723324234,60.107505798339844,658900
2014-06-06,60.20000755319653,60.82235843121716,60.099083187929075,60.70461654663086,540000
2014-06-09,60.603691981516825,61.13353687685942,60.57005052653861,60.74666976928711,474600
2014-06-10,60.662571103190594,60.906466872330306,60.28411591244584,60.73826599121094,379300
2014-06-11,60.53987225520104,61.09706843289167,60.19374050561815,60.44700622558594,381900
2014-06-12,60.37944000367878,60.64959385269616,59.72094039925991,59.79692459106445,356600
2014-06-13,59.78006931348428,60.10931929723281,59.72097332770838,59.94047546386719,598800
2014-06-16,59.991109103190844,60.10086335842173,59.41703122675458,59.467689514160156,495000
2014-06-17,59.43393483481854,60.531432584018155,59.315742868612105,60.227508544921875,723300
2014-06-18,60.29505431253721,60.489230527237915,59.58590244871835,60.008018493652344,402300
2014-06-19,59.99954769270995,60.413219429347194,59.99954769270995,60.21060562133789,276400
2014-06-20,60.47232540034798,60.6411756357824,60.00800174510356,60.379459381103516,422300
2014-06-23,60.33724445613829,60.438548144337865,59.94889862242664,60.100860595703125,356200
2014-06-24,60.05864816166266,60.68337787380521,59.4930144163312,59.56055450439453,472700
2014-06-25,59.61964482559793,60.2697003989637,59.56054886438286,60.126182556152344,377200
2014-06-26,60.185289533209975,60.33725152428789,59.594323371916765,59.99955749511719,310500
2014-06-27,59.76318948506617,60.65807342529297,59.5268055341368,60.65807342529297,775800
2014-06-30,60.72559547365661,60.72559547365661,59.88980776977797,60.36257553100586,520500
2014-07-01,60.63271806633155,61.274335936725286,60.57362210728058,60.885990142822266,453500
2014-07-02,60.717157073763474,60.98731102577773,60.4723290483477,60.72560119628906,462400
2014-07-03,60.83534825139628,61.2490265171705,60.80157820270177,61.17304229736328,331400
2014-07-07,60.76781081351897,61.130830763172256,60.70871484222555,60.97042465209961,376500
2014-07-08,60.91133014687051,61.16459584094767,60.7087163034132,61.00419616699219,339200
2014-07-09,61.29123546118275,61.45164158541402,60.632735601043485,60.852237701416016,346400
2014-07-10,60.02489025132768,60.72560431443125,59.83915819209748,60.44700622558594,340300
2014-07-11,60.430111246991146,60.826901206850984,60.26970515062809,60.78468704223633,311900
2014-07-14,61.1392704889264,61.451638599626314,60.91133071802183,61.30812072753906,478000
2014-07-15,64.18696712775113,64.39802515799678,57.6779382478928,59.12157440185547,14564100
2014-07-16,59.39169254951398,59.99954034002964,58.02404146182977,58.31107711791992,2726300
2014-07-17,57.92273577682746,59.26506104933105,57.50061993903742,58.61500549316406,2059000
2014-07-18,58.79231545817487,59.52679961059909,58.674123494471516,59.26508331298828,1422300
2014-07-21,58.876729705507415,59.40015579161784,58.3533100603751,58.36174774169922,802100
2014-07-22,58.47995308335051,58.859861382221816,57.82145309448242,57.82145309448242,980900
2014-07-23,57.939643920086375,58.3279898945077,57.374009986101804,57.737030029296875,1500100
2014-07-24,57.91431595838123,57.91431595838123,56.72395214562522,57.019432067871094,1654700
2014-07-25,57.05317382092148,58.395498990830205,57.05317382092148,58.31107711791992,1928200
2014-07-28,58.20134646282849,58.36174613628995,57.525958398746965,58.15068817138672,1056500
2014-07-29,59.096223058310585,59.11310485944015,56.74925980169402,56.77458572387695,1585100
2014-07-30,57.05319441260815,57.48374805213916,56.2089624968524,56.31871032714844,1572400
2014-07-31,56.31869473992545,56.31869473992545,50.53570900574073,51.78517150878906,5793300
2014-08-01,51.4728173211609,52.73916510590597,51.28708528217516,52.131317138671875,3081300
2014-08-04,52.1650889369283,52.42679876011443,51.540355925134534,52.31705093383789,1451700
2014-08-05,51.920248464283304,52.84046112686005,51.692305523591266,51.886478424072266,2230100
2014-08-06,51.79361210355867,52.131306062604864,51.413710425242044,51.73451614379883,1040800
2014-08-07,52.14820294323755,52.274835791315155,50.95783613656969,51.16044998168945,1356200
2014-08-08,51.21110416220153,51.515028145082255,50.763662309898756,51.43060302734375,1765200
2014-08-11,52.0891062156734,52.156643089572235,51.354625401895376,51.405277252197266,992100
2014-08-12,51.194225329043356,51.46437929749562,50.88186040686218,51.092918395996094,1243200
2014-08-13,51.30397351083188,52.08066532149574,51.07603050887901,51.827396392822266,1019600
2014-08-14,51.74298107016586,51.85272891357102,50.991615090672596,51.21955490112305,1122200
2014-08-15,51.21109717359196,51.675423986077284,50.91561735305271,51.63321304321289,1478900
2014-08-18,51.82739301145394,52.485892827140376,51.82739301145394,52.055335998535156,741100
2014-08-19,52.11443386446208,52.31705093383789,51.89493499141993,52.31705093383789,772900
2014-08-20,52.08065095551135,52.367689854294596,51.81894119695104,52.283267974853516,1183100
2014-08-21,52.342377591462174,52.747608515389,52.08910866656905,52.274837493896484,683000
2014-08-22,52.13974689937434,52.47744085801258,51.80205616122436,52.18196105957031,591100
2014-08-25,52.477446343415124,52.62096741800935,52.14819647059531,52.595638275146484,481000
2014-08-26,52.78136411808674,52.798249137856786,52.418344244251266,52.62940216064453,817900
2014-08-27,52.43524475615536,52.848916591033216,52.43524475615536,52.68007278442383,859900
2014-08-28,52.418360376257695,53.760689266446676,52.01312943852941,53.36389923095703,1413500
2014-08-29,53.52430752089971,53.9126534493552,53.35546048490056,53.67626953125,666200
2014-09-02,53.735362828645904,54.13215286036524,53.676266852069304,53.96330261230469,871200
2014-09-03,54.14902315571008,54.45294709664393,53.60871535871147,53.65937042236328,493600
2014-09-04,53.63403863713162,54.03082856496182,53.48207667415359,53.64248275756836,636000
2014-09-05,53.515858415399634,53.828223309598194,53.25414859343154,53.794456481933594,427000
2014-09-08,53.78602098465846,54.40231319057799,53.75225093108953,53.904212951660156,832400
2014-09-09,53.79447860468367,53.921111506603495,53.33859242859542,53.54120635986328,615700
2014-09-10,53.43988051422117,54.84974951169379,53.38922865954441,54.621803283691406,1633900
2014-09-11,54.278428812339165,55.024528232689924,54.21060365045742,54.5582160949707,1368100
2014-09-12,54.57518127137796,54.65148337242769,53.58321191266054,54.08343505859375,992600
2014-09-15,54.31234969062283,54.659965412127534,53.78669249300059,54.507354736328125,669100
2014-09-16,54.47342351391484,55.31277873431933,54.27841852913872,55.09234619140625,1178700
2014-09-17,55.109301587346344,55.49082493402425,54.80408032261568,55.058433532714844,1016700
2014-09-18,55.27040325359332,55.321271318227744,54.965181928842576,55.143226623535156,705000
2014-09-19,55.151706729607895,55.21952865955492,54.15973742526255,54.303871154785156,1136300
2014-09-22,54.26995119798924,54.6260405492034,53.60863732050685,53.634071350097656,1349000
2014-09-23,53.574724343531635,53.87994564250688,53.277983210770024,53.464508056640625,834100
2014-09-24,53.59168015626286,53.85451032057298,53.12537128700711,53.55776596069336,824800
2014-09-25,53.24407570976271,53.24407570976271,51.34492575280112,51.404273986816406,1480500
2014-09-26,51.39579095330621,51.76884067115379,51.1329639985347,51.61623001098633,919400
2014-09-29,50.963393426728736,51.31948279131243,50.74295438121288,50.895565032958984,1047400
2014-09-30,50.85317985691568,51.039704727381526,49.48816399774918,49.93751907348633,1877700
2014-10-01,49.793370634530305,49.82728482537141,48.564008707539784,48.99640655517578,2150800
2014-10-02,48.98795658536497,49.97992625636486,48.51317055788359,49.92057800292969,1686600
2014-10-03,49.95446165698473,50.25120599608841,49.37793654384586,50.005332946777344,1592900
2014-10-06,50.98881472956844,51.63317137259497,50.225764895544415,50.45467758178711,1072100
2014-10-07,50.19186042468114,50.64969235427658,49.522069627780645,49.56446075439453,1204200
2014-10-08,49.39488338042118,49.80184717240574,48.53857114657557,49.75945281982422,1095700
2014-10-09,49.598381789136404,49.75099245338033,47.69075172032346,47.7331428527832,1300200
2014-10-10,47.75857608536672,47.843358343124436,46.334212162233605,46.65638732910156,1671800
2014-10-13,46.664877763352216,47.2583634009516,45.00312056546314,45.070945739746094,1113300
2014-10-14,45.554208285320115,46.088345641013476,44.79963508756711,45.36768341064453,1590600
2014-10-15,44.55374630608194,45.83397947593911,43.53634325498154,45.54571533203125,2058200
2014-10-16,44.63854693415166,45.995082639977234,44.46049899494511,45.68986129760742,1971100
2014-10-17,46.24094551439755,47.18204336703073,45.995072461428684,46.2833366394043,1935200
2014-10-20,46.22399055589156,46.961606514685094,45.65593910496915,46.93617248535156,1406500
2014-10-21,47.3261687837067,48.123132845105765,47.165081232193586,47.928131103515625,1795400
2014-10-22,48.30117773574627,48.436831253421396,46.766594689230494,46.83442306518555,1849800
2014-10-23,48.530100740185766,49.471195337229624,47.45334937142159,48.15705108642578,2413700
2014-10-24,48.106189364792556,48.56401809268329,47.555094976947274,48.496192932128906,847100
2014-10-27,48.01291657870819,48.30118072589257,47.08029575700102,47.928131103515625,1046000
2014-10-28,48.37749027790005,49.25075972641794,47.89422434675565,49.165977478027344,1824900
2014-10-29,49.22533210082678,49.25076613180473,48.15705752045055,48.48771286010742,1701100
2014-10-30,48.326622370502825,48.89467058979315,48.05531527558272,48.62336349487305,1264300
2014-10-31,49.344024794311636,49.6153318848372,48.92858399268683,49.49663543701172,1302000
2014-11-03,49.564460956874534,50.03924998590226,49.394893215490654,49.79337692260742,1306200
2014-11-04,50.04771626768791,50.20880704312941,49.640755715506955,49.85271453857422,1421500
2014-11-05,50.30207207843033,51.52295379894364,50.03076179519223,51.50599670410156,1551700
2014-11-06,51.40425668611199,51.70099775631675,50.78533728665985,51.59925842285156,1168000
2014-11-07,51.599264061429935,52.04861579805353,51.34491408285498,51.87057113647461,1043600
2014-11-10,51.81123071915263,52.218191393011324,51.63318603075869,52.09949493408203,1113500
2014-11-11,52.00622690684677,52.77775704104931,51.7942680432281,52.59971237182617,1344500
2014-11-12,52.497967054393854,52.73536316856269,52.09100644554996,52.1927490234375,1412700
2014-11-13,52.29449779228562,52.921894297825915,51.97231937271206,52.46406555175781,1624300
2014-11-14,52.252097389373056,52.659057999353685,51.81969951773178,52.345359802246094,3264700
2014-11-17,52.23514947831333,52.50645659934182,52.082538818455305,52.22666931152344,1322900
2014-11-18,52.192750793104466,52.548840125078286,52.11644547421928,52.3029670715332,1207900
2014-11-19,52.345363576047866,52.379274536981136,51.85361744880537,52.18427276611328,1336400
2014-11-20,51.76035502920865,52.421668898060126,51.54839616075633,52.18427276611328,1183700
2014-11-21,52.964280984590005,53.02362920666555,52.15883666954772,52.3792724609375,1298600
2014-11-24,52.66753748161797,52.70992860745855,52.21818572608369,52.438621520996094,770300
2014-11-25,52.582758573501835,52.62514970203794,51.887533715955264,51.98927307128906,1221600
2014-11-26,52.065582545087864,52.319932570807616,51.62470765786347,52.28601837158203,678000
2014-11-28,52.00622267456588,52.00622267456588,49.75945760935609,50.05620193481445,757200
2014-12-01,50.02229793204045,50.344476349731195,49.24229077095716,49.46272659301758,1527500
2014-12-02,49.57296541813629,49.988403192182496,49.05578500885502,49.92057800292969,1026600
2014-12-03,50.15795656723202,52.22667437416638,49.88664941990412,52.05710983276367,1702600
2014-12-04,51.86211044424008,52.39624786376953,51.327976258947295,52.39624786376953,1273500
2014-12-05,52.269054324161665,53.735809195464746,52.269054324161665,52.88797378540039,1572100
2014-12-08,52.6844844323915,53.023619842273895,52.286000810914935,52.42165756225586,1164700
2014-12-09,51.84513438189715,52.90492859874512,51.77730599958594,52.85405731201172,942600
2014-12-10,52.60818262233042,52.60818262233042,49.60684471842843,50.02228546142578,1922700
2014-12-11,50.21393496074834,51.09981346211454,49.132141583972725,49.293983459472656,1480800
2014-12-12,48.74884551660895,48.97883347240513,47.249668739181345,47.36040115356445,1332300
2014-12-15,47.828887120412,48.0759082820135,46.39785341115241,46.644874572753906,1429500
2014-12-16,46.38082540517212,47.91407516042963,46.24453661024659,46.82376480102539,1156200
2014-12-17,46.883403884575074,48.757377769015285,46.806741213185816,48.723304748535156,1601700
2014-12-18,49.413254127175556,50.12025451660156,48.97883458924223,50.12025451660156,1300200
2014-12-19,50.22247301985934,50.65689583065702,49.600655128343654,49.99248504638672,1902100
2014-12-22,50.103217725838476,51.10834884643555,49.86471313769046,51.10834884643555,1929500
2014-12-23,51.48314043728035,52.29235658230392,51.227599351846905,51.806827545166016,999600
2014-12-24,51.76424019701107,51.97719165252813,51.517215728759766,51.517215728759766,429800
2014-12-26,51.866451263427734,52.13902884172106,51.65349982729976,51.866451263427734,768500
2014-12-29,51.747208037781405,52.38606245800093,51.670545377379796,51.90904998779297,569000
2014-12-30,51.84090062408364,52.21569399991667,51.755718095907135,51.789791107177734,571700
2014-12-31,51.89201369730927,51.93460659167423,51.185016492317324,51.21908950805664,517100
2015-01-02,51.423504634324395,51.653492542834144,50.84427654979183,51.372398376464844,740900
2015-01-05,51.02316394997448,51.17648923959174,49.634719715943106,49.668792724609375,1544700
2015-01-06,49.77954026049181,49.830649789027284,48.66367650721376,48.69774627685547,1625500
2015-01-07,49.38769451119599,49.38769451119599,48.33997388131522,48.50181579589844,953900
2015-01-08,49.004382763823465,50.179875584809594,48.85957734896323,50.02655029296875,1533700
2015-01-09,50.0521149122036,50.861331193884496,48.92773134690993,50.27358627319336,5402600
2015-01-12,50.23950111668799,51.551282709021365,49.79656175111902,50.85280227661133,8195200
2015-01-13,51.27870237439573,53.00786685786256,51.06575095527397,51.951629638671875,2911700
2015-01-14,51.01464152568945,51.304255586128875,49.89877816732816,50.6994743347168,1580300
2015-01-15,50.903912039699925,51.08279372322862,49.28548300552822,49.47288131713867,1632700
2015-01-16,49.37918656674168,49.89878865937746,48.816994831135084,49.847679138183594,1460000
2015-01-20,50.25653872449062,50.25653872449062,49.03845625477705,49.234371185302734,1505000
2015-01-21,49.1151193681327,49.94137198464579,48.859578293252895,49.92433547973633,1685100
2015-01-22,50.196910365375125,50.886874154962086,49.771007513640654,50.72502899169922,1380000
2015-01-23,50.384321719557306,50.63134296806174,47.91408323945917,48.416648864746094,3089100
2015-01-26,48.74883900277236,48.98734355496692,48.27182664900241,48.672176361083984,2054300
2015-01-27,47.862959661327515,48.433671152693364,47.769263766649665,48.01628494262695,1614500
2015-01-28,48.484768577052726,49.20028534291821,46.59376253463553,47.16447067260742,3878300
2015-01-29,45.835669139073396,47.84592800423253,39.98376122529367,40.69076156616211,10098600
2015-01-30,40.06042591858388,41.593678965145976,39.84747446760373,41.10814666748047,6710200
2015-02-02,41.261478139947016,41.53405577799631,40.29893977718998,40.818538665771484,3066300
2015-02-03,41.4829399613504,42.19845690901842,40.741869881423845,42.06216812133789,3064900
2015-02-04,41.64479078999182,42.12180327360724,41.261477477209944,41.6107177734375,1878900
2015-02-05,41.76404471463528,42.54770787880052,41.63627577168503,42.37734603881836,2318000
2015-02-06,42.39437567800708,43.561348731304115,42.38585580022856,43.5102424621582,2703800
2015-02-09,43.36543384122854,44.421674479840476,43.29729106581752,44.41315460205078,2196100
2015-02-10,44.63462363081701,44.63462363081701,43.95317641557065,44.43870544433594,1429700
2015-02-11,44.089460729523076,45.78455546869632,43.85095617804614,45.29902648925781,1821500
2015-02-12,45.09459389755622,46.09972491269093,44.93275197963421,45.963436126708984,1660100
2015-02-13,46.0912061403287,46.5937716245093,45.42679874575737,46.50007247924805,2322400
2015-02-17,46.346753559224744,47.03671742865743,45.89529752394357,46.670440673828125,1030600
2015-02-18,46.32971842814372,46.74710471325931,46.184912997202034,46.73006820678711,1070400
2015-02-19,46.28712976338166,46.64488665870306,45.94640612551053,46.363792419433594,1293000
2015-02-20,46.44897985081367,47.24967956542969,45.81012535479383,47.24967956542969,1080100
2015-02-23,46.87486902396379,47.44558056177428,46.840799263754135,47.32632827758789,904300
2015-02-24,47.21560053941383,47.820381938859,47.13042125053312,47.7692756652832,975200
2015-02-25,47.53076799432898,48.13554939615098,47.53076799432898,47.98222732543945,770900
2015-02-26,47.990738050309325,48.31442515839177,47.60742479723553,47.9566650390625,738200
2015-02-27,47.93110446190768,48.5444055715838,47.786295811287175,48.1866455078125,751100
2015-03-02,48.186662001777265,48.62108485295805,47.55632742274487,48.28036117553711,1315800
2015-03-03,48.033325087225165,48.42515494719068,47.956662440764,48.331459045410156,886700
2015-03-04,48.254801693313624,48.254801693313624,47.07078885708922,47.19004440307617,1602200
2015-03-05,47.22411457951261,47.30929711310482,46.593780077837295,47.087825775146484,943700
2015-03-06,46.508595356449426,47.002644279899634,46.44045258216255,46.70451354980469,1369700
2015-03-09,46.857829349333656,46.908938860262246,46.63636130073807,46.76413345336914,1003300
2015-03-10,46.176392781916704,46.4745267689301,46.04010398051614,46.28712844848633,969400
2015-03-11,46.26156547635215,46.33822811392435,45.44382959245512,45.605674743652344,1686600
2015-03-12,45.819797048156765,46.57346939102034,45.605685846997154,45.948265075683594,952800
2015-03-13,45.751276340288015,45.956824514942404,45.168896924101624,45.34018325805664,794100
2015-03-16,45.43438987879371,45.56285788835468,45.02329682210668,45.21171569824219,1185700
2015-03-17,44.98048050609633,45.168899404285646,44.34670992759981,44.95478820800781,1474600
2015-03-18,44.86057229207026,45.485776503026365,44.10690007503563,45.17745590209961,2347500
2015-03-19,44.9633570887517,45.134646721553025,44.089782901835164,44.252506256103516,1211200
2015-03-20,44.3210184745241,44.98904437418252,44.31245546402386,44.74924087524414,1732800
2015-03-23,44.749237299376574,45.14320109245912,44.44091667276332,44.458045959472656,928600
2015-03-24,44.466608586174864,44.834880079559156,44.175420515857134,44.535125732421875,949400
2015-03-25,44.53512435778849,44.79205711412951,43.79858139375424,43.83283996582031,554200
2015-03-26,43.72150200221222,43.952742467072845,43.54164939634639,43.678680419921875,788000
2015-03-27,45.38300157448775,45.41725687610032,43.995558946255436,44.14971923828125,1493300
2015-03-30,44.50086276498873,45.00616523389278,44.2268007412181,44.90339279174805,930400
2015-03-31,44.77492926664375,45.323053369002224,44.432353336208394,45.254539489746094,1126100
2015-04-01,45.006170883877765,45.14320191296569,44.73210882570193,45.02330017089844,1047000
2015-04-02,44.980479631700575,45.78553653790743,44.766368439584944,45.29736328125,931100
2015-04-06,45.22028254970951,47.29288056206636,45.22028254970951,47.104461669921875,1530900
2015-04-07,47.10445041570188,47.51554340909881,46.779000570775565,47.31856155395508,1199400
2015-04-08,47.47273820293295,48.02086238311594,47.33570715788721,47.85813903808594,1365400
2015-04-09,48.04655264321016,50.5559362035714,48.02942662199965,50.5388069152832,2317900
2015-04-10,50.94989058793042,51.283903458519056,50.16195985865234,50.31612014770508,1231600
2015-04-13,50.196218928064724,50.478843949433156,49.922156915250596,49.999237060546875,766600
2015-04-14,50.127713130666656,50.50455093383789,49.73374930651276,50.50455093383789,830300
2015-04-15,50.61587854236415,51.11261801771064,50.06775447789709,50.79573440551758,1122100
2015-04-16,50.73578998457754,50.75291600507498,50.13627798776324,50.30756759643555,1291700
2015-04-17,50.03349800411107,50.59018836814841,49.793694532625324,50.57305908203125,890400
2015-04-20,50.7529020588926,50.93275789546932,50.35037534626053,50.69295120239258,594300
2015-04-21,50.79573029887768,50.88137345187282,49.81938071251807,50.31612014770508,974800
2015-04-22,50.34181648760665,50.778605097398945,50.11057603543611,50.47884750366211,815300
2015-04-23,50.230482559195664,50.59018776211527,50.14483612963583,50.4874153137207,755500
2015-04-24,50.590189975000214,51.09549249673555,50.2904356261222,50.53023910522461,709600
2015-04-27,50.598766203398775,50.86426203117082,50.016383410686274,50.11915588378906,805500
2015-04-28,50.059193271626626,50.95845955147246,49.63097092245459,50.9156379699707,756600
2015-04-29,50.333261639739604,51.64362114743055,50.30756934102493,51.600799560546875,852700
2015-04-30,51.600789380343016,52.054703992497984,50.93276360893351,51.12974548339844,1485500
2015-05-01,51.50658651665032,52.04614762156854,51.22396144926859,51.763519287109375,735100
2015-05-04,51.97763326163503,52.1489228734878,51.37812452076675,51.48945999145508,885900
2015-05-05,51.498023148744686,51.98619638934688,51.03554220488659,51.38668441772461,1174000
2015-05-06,51.84059908461641,52.01188868609097,51.18113624253965,51.38668441772461,1487400
2015-05-07,53.339373800775626,55.274940613519696,52.619960136520895,53.810420989990234,3725400
2015-05-08,54.5726621610101,55.66034415127914,54.058793335268795,54.09305191040039,1781800
2015-05-11,54.0930439048553,54.469878374300286,53.70764315935641,54.17012405395508,1268200
2015-05-12,54.01597401340616,54.135875764313624,53.108141336841854,53.68196105957031,1059900
2015-05-13,53.724784653971625,53.92176657597592,53.476414865196624,53.56206130981445,860700
2015-05-14,53.79328682166933,54.69255300359542,53.62199724723653,54.49557113647461,1085300
2015-05-15,54.23864964902758,55.49762452488591,53.88750415177506,55.13791275024414,1142500
2015-05-18,55.01801117622692,55.01801117622692,54.05023092116688,54.17869567871094,1318800
2015-05-19,54.15300759101073,54.255780058452046,53.24517487189191,53.699092864990234,1140500
2015-05-20,53.77617252074232,53.853252687359465,53.390771687656596,53.56206130981445,909500
2015-05-21,53.29655235947835,53.793291845012476,53.142392054800666,53.707645416259766,669900
2015-05-22,53.339370008547895,53.527788870837874,52.80837525773074,52.98822784423828,1022300
2015-05-26,52.62853488218399,52.79982449972896,52.063281431239965,52.380165100097656,825400
2015-05-27,52.380158003822935,52.73130020203369,52.20886840948366,52.517189025878906,642900
2015-05-28,52.50863196426163,52.72274316466986,51.61792858646477,51.891990661621094,867500
2015-05-29,51.90054565034725,51.95193350665064,51.30103699552671,51.5151481628418,1374100
2015-06-01,51.712146341370854,52.00333775136899,51.20684369658227,51.25822830200195,1272000
2015-06-02,51.24964290308632,52.12321675148331,51.18969204489918,51.951927185058594,840600
2015-06-03,52.1660552253225,53.05675864560974,52.13179664752427,52.628536224365234,617800
2015-06-04,52.28594636182836,52.84263670321955,52.1317860601224,52.474365234375,1100600
2015-06-05,52.27738533084943,52.55144737379125,51.85772598986381,52.35446548461914,688800
2015-06-08,52.38871601276826,52.67990731522718,51.926238399396894,51.977622985839844,647300
2015-06-09,52.011885752327835,52.34589865947046,51.78921156992517,51.90054702758789,499100
2015-06-10,52.30308211015451,52.59427346412756,51.98619845841481,52.38872528076172,758700
2015-06-11,52.500053953983,52.825503820653786,52.40584452412485,52.6370849609375,600400
2015-06-12,52.54243134302577,52.54243134302577,51.26888446148775,51.440982818603516,857600
2015-06-15,51.22587960790358,51.22587960790358,49.50486900288678,49.8404655456543,1206000
2015-06-16,49.84046216207773,50.26211117601145,49.59952174415389,49.892093658447266,997100
2015-06-17,50.270702849815095,50.69235176364901,49.771611633662246,50.2965202331543,805000
2015-06-18,50.37397178025388,51.37215761327011,50.10721400461709,51.320526123046875,1274000
2015-06-19,51.286099374934,51.31191675843204,50.382569734092236,50.425594329833984,918400
2015-06-22,50.63211994525196,50.84724621910456,50.26210249162016,50.778404235839844,649200
2015-06-23,50.8730551205709,50.950500702542904,50.25349374736104,50.735374450683594,489000
2015-06-24,50.89887856170594,51.0193487518768,49.582303511463024,49.59951400756836,881200
2015-06-25,49.78020308587555,50.31371844374477,49.625311953921965,50.14161682128906,805900
2015-06-26,50.382573070097486,50.94190269947415,50.158843187886696,50.85585021972656,1577700
2015-06-29,50.485838138309056,50.76980642785966,48.28294694329892,48.394813537597656,1295800
2015-06-30,48.8078527422813,48.91111244028223,47.25033725233682,47.56011962890625,1213900
2015-07-01,47.72361473692344,48.04200400524256,46.31238681892147,46.86310958862305,1871900
2015-07-02,46.931953843539034,47.439652036867315,46.7254311536399,47.353599548339844,1462100
2015-07-06,46.691007171472116,47.250336822137356,46.46727728074597,46.682403564453125,1247700
2015-07-07,46.65658946082957,46.845898358346595,45.58095804229379,46.682403564453125,1092100
2015-07-08,46.35540315630368,46.665185479679316,45.572343742244634,45.66699981689453,986600
2015-07-09,46.372606106609474,46.604942811346646,45.96816777437453,45.98537826538086,918500
2015-07-10,46.62216105972443,46.82007681537976,46.31237873519745,46.46726989746094,528500
2015-07-13,46.75123277982701,47.88709898491066,46.63075933650483,47.654762268066406,878900
2015-07-14,47.551494126541066,47.680571160443606,47.172873193693775,47.611732482910156,692200
2015-07-15,47.5170999194027,47.57733502298404,46.501703483936105,46.69961929321289,571700
2015-07-16,46.742625140840005,47.0524074249835,46.14027106417939,46.82867431640625,977500
2015-07-17,46.66518502334089,46.66518502334089,45.58095018469495,45.6153678894043,668000
2015-07-20,45.512109886808545,45.71002564708409,45.10767147783852,45.391639709472656,809900
2015-07-21,45.41747033623665,45.92516861301355,44.72046311871686,44.82372283935547,557400
2015-07-22,44.73766302822467,44.92697192415129,44.30741046442494,44.49671936035156,592900
2015-07-23,44.60859211999239,44.815114823528766,44.13531489082332,44.161128997802734,694000
2015-07-24,44.066468249303426,44.15252073444022,42.50895601784408,42.86176300048828,800700
2015-07-27,42.517559625074426,43.11991389076533,42.190566746687935,42.86176300048828,842700
2015-07-28,42.93920338320973,43.859943525716574,42.6724456355188,43.69644546508789,893700
2015-07-29,43.81691793763596,44.75486862411265,43.49853197105328,44.668819427490234,1146400
2015-07-30,44.69463357388186,46.07144369915852,44.316012512778165,45.95097351074219,1830700
2015-07-31,46.32099541123619,47.16429009365907,45.89934642874137,46.639381408691406,2140100
2015-08-03,46.55332648592959,46.734035059012555,45.606772150548615,45.856319427490234,889900
2015-08-04,45.9595716701826,46.64797500994701,45.86491559548385,46.14888381958008,985200
2015-08-05,46.67378781368316,46.68239141846363,45.2023219212268,45.83049011230469,1484800
2015-08-06,46.191908055544666,46.191908055544666,42.63802153313185,44.548343658447266,3863700
2015-08-07,44.686024793549784,45.63257897800148,43.92877947644879,44.09227752685547,955900
2015-08-10,44.09227072446019,45.3744211350017,44.02342875963258,45.34000015258789,849100
2015-08-11,44.729047288927596,44.84951745774546,44.238559725845754,44.74625778198242,785400
2015-08-12,44.27299724828432,44.599990173328734,43.274811256235125,43.98902893066406,979600
2015-08-13,43.920177005348954,44.16972424894627,43.12851068007345,43.386661529541016,966800
2015-08-14,43.41246705866618,44.1266843232642,43.274786424372266,43.98040008544922,600700
2015-08-17,43.730863262677495,44.70323481901695,43.41247733598026,44.548343658447266,1194100
2015-08-18,44.419256081459416,44.51391213301747,43.8771404303701,43.98040008544922,807200
2015-08-19,43.73946983070522,44.1008803476789,42.51755104877179,42.92198944091797,946600
2015-08-20,42.51755483955266,42.97362147046221,42.17335150288028,42.44010925292969,831300
2015-08-21,42.0184635298341,42.03567074232433,40.15976945452629,40.280242919921875,1381200
2015-08-24,38.09455007939321,39.436938826270556,36.476800043294695,38.15478515625,2099600
2015-08-25,39.247628858358006,39.34228492219264,36.812398425396786,36.82960891723633,1288400
2015-08-26,37.492210908479265,37.56965650697032,36.40797581217137,37.06195831298828,3192700
2015-08-27,37.6384969017291,39.755338793958906,37.518023422744484,38.834598541259766,2054100
2015-08-28,38.6710908044393,40.08232166275828,38.52480654033687,38.980873107910156,1459800
2015-08-31,38.679697286399765,39.170184834229104,37.845006453309296,38.90342712402344,1435800
2015-09-01,37.982694892790285,38.33550185531138,36.65751624036805,36.872642517089844,2076100
2015-09-02,37.43196791333379,37.56104497778552,36.485413715908116,36.769378662109375,1618600
2015-09-03,37.05334867698396,37.05334867698396,36.38215250507339,36.88985061645508,2688500
2015-09-04,36.28749352046398,36.58867223374638,36.04655317589087,36.511226654052734,1528800
2015-09-08,37.23406246919378,37.23406246919378,36.80380984525935,37.01893615722656,2991800
2015-09-09,37.423369337183715,37.88803961001514,36.92427478896369,37.02753448486328,1483200
2015-09-10,36.98450006122651,37.21683677721178,36.562854500137654,36.82960891723633,1659400
2015-09-11,36.55425449762385,36.85543323769179,35.79700912689164,36.141212463378906,873900
2015-09-14,36.167213013668984,36.59179031128653,35.846610052165545,36.28852081298828,1203300
2015-09-15,36.60045862864336,38.58471385634549,36.60045862864336,38.35942840576172,4852000
2015-09-16,38.584701458568865,39.113259556147405,38.255438467772976,38.766666412353516,1408200
2015-09-17,38.636694688934604,39.63315707276829,38.61070111026746,39.0352783203125,1665400
2015-09-18,38.489388545873744,39.64181896803382,38.43740139054484,39.60715866088867,2980200
2015-09-21,39.93643511686883,40.88957066785505,39.511854509915906,40.205047607421875,2045500
2015-09-22,39.754463313561146,39.858440929607774,39.087267275266704,39.60715866088867,1777900
2015-09-23,39.46852578480898,40.02307754849044,39.14792616619111,39.26057052612305,1409000
2015-09-24,38.619379452481475,39.45120734503561,37.65757700560753,39.18259811401367,1622000
2015-09-25,39.407872279530295,39.89310673021492,38.818660198480856,39.1046028137207,1426700
2015-09-28,38.83598626671062,38.89664015348834,36.089221291411555,36.20186233520508,1738200
2015-09-29,35.97659017020825,36.999046502385184,35.95926000970133,36.851741790771484,1479700
2015-09-30,37.284978146551985,38.46340237324875,37.23299098121443,38.212120056152344,1366800
2015-10-01,38.376759798665056,39.19125744514487,38.212124939683804,39.13926696777344,1621200
2015-10-02,38.593383552647964,39.98843002319336,38.402755099165226,39.98843002319336,1231400
2015-10-05,40.27435854199402,41.253490827241876,40.18771107125243,41.0975227355957,1024800
2015-10-06,41.42680784688773,42.319289760437684,41.19285560340179,41.253509521484375,1637200
2015-10-07,41.50477715000007,42.55322685256656,41.305481998242655,42.37992858886719,1903300
2015-10-08,42.23261964926267,44.18221732957671,42.13730545602955,43.81829071044922,1726100
2015-10-09,44.51148406194285,44.95339475749261,43.80096422340123,43.94826889038086,1927900
2015-10-12,44.26020517859528,44.41616996548694,43.59300907392496,43.76630401611328,1161600
2015-10-13,43.480365300460136,44.12156452809228,43.21175284784229,43.5496826171875,917200
2015-10-14,43.45437277697702,44.81475861791117,43.3850521531741,44.572139739990234,905800
2015-10-15,44.823414651892726,44.90139868811695,43.333054539780406,44.59812927246094,1460100
2015-10-16,44.797430144272596,45.68991172422092,44.6761223534512,45.447296142578125,2035000
2015-10-19,45.126689035786974,45.40396488471501,44.91873049639653,45.28265380859375,1555600
2015-10-20,45.22201559077425,45.871881706611305,45.10937451057662,45.1440315246582,939800
2015-10-21,45.403983275761064,45.78523689611804,44.20822862704619,44.346866607666016,1160100
2015-10-22,44.90141151288429,46.02784534255336,44.50282779406733,45.39530944824219,1463700
2015-10-23,45.811219344447906,46.49574565340744,45.48195628641293,45.559940338134766,1266200
2015-10-26,45.42996917189695,45.89787351678366,45.10070278415561,45.64659118652344,1085400
2015-10-27,45.2653279764412,45.49061336923199,44.20821171280316,44.9967155456543,1697700
2015-10-28,45.10070453459935,46.851010877360785,44.86675235307587,46.42643356323242,1772600
2015-10-29,46.209805931758176,47.301579340970505,46.001847360513786,47.04163360595703,1433500
2015-10-30,47.076299598261684,47.11095660982582,45.86321494799342,46.37444305419922,1412200
2015-11-02,47.01562930798249,47.54418742558477,46.84233438221485,46.9983024597168,2509400
2015-11-03,47.162940125486,48.072751826232654,47.01563545286438,47.37089538574219,1563700
2015-11-04,47.60484129444523,47.91677744934273,46.59971552054708,46.98097229003906,2019500
2015-11-05,45.49062752116914,45.76790346258126,41.730068847203555,42.830509185791016,5880300
2015-11-06,42.87381864971215,44.052242660851,42.752510878928234,43.913604736328125,2224200
2015-11-09,43.653668185471226,44.034921731425854,42.873827630803184,43.25508117675781,2509600
2015-11-10,43.272408819985124,43.610341910966945,42.6831967252226,42.96047592163086,1199000
2015-11-11,43.19441082911389,43.315721884500185,41.97266329566664,42.37125015258789,1645300
2015-11-12,41.712725386266776,42.33659770819756,40.59495524460376,40.655609130859375,1314500
2015-11-13,40.50831380924447,41.799382377536105,40.28302838467668,41.26215744018555,2017100
2015-11-16,41.097528908252215,41.65208073722343,40.74226893623068,41.5740966796875,1024500
2015-11-17,41.686724725230356,42.39724439098058,41.30546801309918,42.04198455810547,1743000
2015-11-18,42.14597953035442,44.06958411874239,42.00734157026995,44.02626037597656,1593600
2015-11-19,43.7576364123061,44.31218810728301,43.59300491079384,43.92226791381836,1066300
2015-11-20,44.13889139904867,45.03137616274492,43.97425989185661,44.771427154541016,1304600
2015-11-23,44.68479034229235,45.18735501889105,44.39885099264012,45.15269470214844,1609500
2015-11-24,45.01405050602527,46.0018462586498,44.77143162781994,45.932525634765625,1567700
2015-11-25,45.82854869277364,46.105824581697064,45.53394264761882,45.837215423583984,649700
2015-11-27,45.83721100365748,46.21846448781688,45.715899921735435,46.01917266845703,312000
2015-11-30,46.175139825686436,46.52173299375645,46.01050501336841,46.40909194946289,814900
2015-12-01,46.51307476557574,46.61705239707376,45.77656130893167,45.88053894042969,1255800
2015-12-02,45.7072381766272,45.98451404900215,44.88407398440633,45.29998779296875,934900
2015-12-03,45.291319728026934,45.88919514682338,44.88406938609076,45.776554107666016,1451100
2015-12-04,45.49928970305394,46.37444455481497,45.0053917393432,45.91520690917969,1189800
2015-12-07,45.51660471860832,45.62924906218158,44.086901780254884,44.27752685546875,968500
2015-12-08,43.800946752499385,43.939584633858004,43.03843675233308,43.133750915527344,731400
2015-12-09,43.991598053162775,44.55481329420983,42.995135488048646,43.341732025146484,1564900
2015-12-10,43.2637381786777,43.289731756191166,42.48389779938575,42.63986587524414,833800
2015-12-11,41.811835968355034,42.18663483783251,41.23656382624751,41.794403076171875,1399600
2015-12-14,41.689797132684184,41.81182401810557,40.39107529859242,41.628780364990234,1586600
2015-12-15,41.92513553441638,43.00595133653318,41.837974417706214,42.43067932128906,1032400
2015-12-16,42.84034970833145,45.376777119197065,42.49169854412964,45.17630386352539,2259400
2015-12-17,45.315752522477105,46.283252781540305,44.74048057047432,45.690547943115234,1716100
2015-12-18,45.33320330753982,46.466318180596055,44.426716064073354,44.60975646972656,2112400
2015-12-21,44.97582099080443,45.21115999496941,44.26980730329294,44.85379409790039,841100
2015-12-22,44.97582017673687,47.738871405269606,44.82764561660208,47.33792495727539,1159400
2015-12-23,47.55583731234347,49.20320720296354,47.494823858985974,49.06374740600586,1068400
2015-12-24,49.02887021827363,49.24677630813263,48.63663859153083,48.76738357543945,380700
2015-12-28,48.56691897681828,49.49955694066024,48.05266038063577,49.464691162109375,856400
2015-12-29,50.03995906729002,50.5455028394912,49.02016006644632,49.4472541809082,759600
2015-12-30,49.17704710125238,49.85691639492176,49.03758733011205,49.10731887817383,733700
2015-12-31,48.86327459283426,50.1096979939748,48.66280134072559,48.8196907043457,663000
2016-01-04,47.913202623055774,48.54077003866355,47.303064772478834,48.41874313354492,1284700
2016-01-05,48.41875136831695,48.89814428780833,46.963139716863274,47.67787170410156,1232100
2016-01-06,46.60576511735447,47.28563119309449,45.18501618922088,45.59468078613281,1240000
2016-01-07,44.67946154372359,45.06297837563298,43.12797130549506,43.537635803222656,1521000
2016-01-08,43.9734447475338,44.522568964396115,42.683441236875524,42.71830368041992,1127400
2016-01-11,42.918790923946815,43.1715594965466,41.29756885666565,41.872840881347656,1313200
2016-01-12,42.52654444541831,42.86647734286353,41.88154109066356,42.6660041809082,1299100
2016-01-13,43.249999844577246,44.68818136964695,41.236549699459346,41.58519744873047,1463300
2016-01-14,41.864117118443424,43.2761509814204,40.8268853227848,42.622432708740234,1303200
2016-01-15,41.5241825164626,41.855400692596675,39.902960731943594,41.759521484375,1446900
2016-01-19,42.25635445200188,43.1454118218749,41.463176307063726,42.20405578613281,1699800
2016-01-20,41.454462763302026,42.526560508260225,40.23418712311448,41.8466911315918,1356500
2016-01-21,41.829276882745084,44.22624515539183,41.332447672701335,43.084415435791016,1844300
2016-01-22,44.15649546555856,45.559811392614705,44.147780683861484,44.70561981201172,1533300
2016-01-25,44.53129693316439,44.6707567235948,43.31973938036574,43.56379318237305,1634100
2016-01-26,43.90372431786618,45.73413772883028,43.65095574455249,45.219879150390625,1524200
2016-01-27,44.93223277395186,45.55108523961559,43.96472925228956,44.39182662963867,1429600
2016-01-28,45.01940425467822,45.7777165965672,44.696900813601424,45.11528015136719,1176700
2016-01-29,45.141429532580304,45.89974184736773,44.58359043549608,45.88230895996094,2887700
2016-02-01,45.21117098127706,46.1525272266864,44.42671076842021,46.039215087890625,1463300
2016-02-02,45.47263976921373,46.21352244582943,44.757908083526175,45.20243835449219,1279500
2016-02-03,45.89975152108743,46.736510343067025,44.59231461487531,46.649349212646484,1447600
2016-02-04,46.753935560699716,47.29434179557818,44.65332074247981,45.28089141845703,2213800
2016-02-05,44.78407458499733,45.934618834827376,44.20880246008231,44.92353439331055,1380300
2016-02-08,44.374408795346724,44.374408795346724,41.39345422290567,42.52656555175781,1940700
2016-02-09,42.02974004969677,43.607378476748885,41.907713135447885,43.4853515625,1709400
2016-02-10,44.10419496645274,44.49642662618064,43.066963088490795,43.65966796875,1101400
2016-02-11,42.51783876487172,44.30467151196738,42.20405343708939,43.65966796875,1186000
2016-02-12,44.173942516472614,45.34191981236929,43.61610320947442,44.784080505371094,1183300
2016-02-16,45.49008904917763,45.86488791272099,44.49643748535912,45.60340118408203,1652000
2016-02-17,46.14381058987791,47.28564014805102,45.76901170150751,45.995635986328125,1782800
2016-02-18,44.749222795197845,48.462343430781814,44.409289613945425,47.52970504760742,3044500
2016-02-19,47.43380820059571,47.538405544521474,46.43144192535313,47.486106872558594,1036900
2016-02-22,47.799894440216136,48.36645177494519,47.63428695890312,47.79117965698242,1382600
2016-02-23,47.477391425676096,48.45361001377521,45.7690047402728,45.899749755859375,1223900
2016-02-24,45.29832777867469,46.50988534045072,44.47899859446424,46.466304779052734,971000
2016-02-25,46.719078893078084,48.34030123878661,46.42272638552938,48.32286834716797,833000
2016-02-26,48.75868543568217,49.560581903717015,48.41875232830278,49.299095153808594,885000
2016-02-29,49.333942404648106,50.51063740390963,48.90684828731064,49.00272750854492,1441700
2016-03-01,49.787191167625885,51.30381928068173,49.682597157237645,51.129493713378906,1483700
2016-03-02,50.780833927298374,51.7919180554171,50.00508877619647,50.30144119262695,1144900
2016-03-03,50.10098388887621,50.458349858138995,48.8371274963669,49.87436294555664,1257200
2016-03-04,50.13584194689998,52.192876311530334,49.98766405199849,51.57402038574219,1393700
2016-03-07,51.44327286823015,52.2713167193632,50.48448402613489,51.25151443481445,1807600
2016-03-08,50.84186496277188,51.53916398393012,50.59780781162849,50.97260665893555,1502500
2016-03-09,51.25152652152789,52.593829222028276,51.077200934127944,52.50666809082031,1418000
2016-03-10,52.20158801314408,52.76814523818407,51.36482933537894,51.75706100463867,1364600
2016-03-11,52.11443574597918,53.95356418799909,51.81808324833165,53.378292083740234,1109500
2016-03-14,52.89210763302933,53.40017846717047,52.32271462110083,52.576751708984375,1350700
2016-03-15,51.98108127264512,52.59427298912142,51.543087666822906,51.84968185424805,1318000
2016-03-16,51.77085160230994,54.03965899675178,51.77085160230994,53.97834014892578,1461300
2016-03-17,53.84693831104315,55.073318478483415,53.2249848125391,54.68788528442383,1335400
2016-03-18,54.626567880814896,54.96820238889042,53.17242911463042,53.76810073852539,1907600
2016-03-21,53.768113404368755,54.249905858522844,53.39143851400915,53.99586868286133,1155200
2016-03-22,53.750569773287395,54.80175497691815,53.601650226473765,54.451358795166016,1225700
2016-03-23,54.26741721910323,54.47765231263798,53.662983806531045,53.77686309814453,1054500
2016-03-24,53.14614299005363,54.39004657908419,52.85706894533506,54.241127014160156,711000
2016-03-28,54.30244487729694,54.538958467072526,53.89072984763984,54.41632080078125,811800
2016-03-29,54.39004885285134,55.1871971220605,53.88197464044545,55.152156829833984,798000
2016-03-30,55.44124010284979,56.282187155636244,55.10836397467853,56.0544319152832,1074200
2016-03-31,55.958074316038115,56.35226930216513,55.756597621268,56.00187301635742,1224800
2016-04-01,55.57263228392649,57.37716729812001,55.53759533208272,57.1143684387207,2455900
2016-04-04,57.2720554015512,57.72757260486324,56.930420840694,57.2282600402832,1470100
2016-04-05,56.60630344129763,57.359653076706564,56.11574599387254,56.501182556152344,822600
2016-04-06,56.4398599999327,57.885240330200986,55.82666824340597,57.84143829345703,1237200
2016-04-07,57.72756546295342,58.62983132914271,56.27342331038413,56.66762161254883,1328200
2016-04-08,57.499804341070075,57.56988492722708,56.46613908663818,56.80777359008789,1559600
2016-04-11,57.053047915410794,57.7626021415873,56.97421226986475,57.15816879272461,1117900
2016-04-12,57.44724833438215,57.68376196308932,57.166932667681635,57.20197296142578,1070000
2016-04-13,57.63995172068244,58.09546205519851,56.439847032114635,56.93915939331055,2325100
2016-04-14,57.14942126950033,57.71881446760926,56.84282698844293,57.333377838134766,1849600
2016-04-15,57.58739758250556,57.68375671071486,56.97420920594829,57.26328659057617,1499200
2016-04-18,56.84280958381156,57.42096435099879,56.72017190893888,57.36840057373047,939500
2016-04-19,57.68375100331108,57.68375100331108,56.588767094048336,57.236995697021484,1958200
2016-04-20,57.140666117455815,57.6049384113686,56.50119231803081,57.50857925415039,1518300
2016-04-21,57.508571009969806,57.806403501763505,57.40345012173214,57.49980926513672,1288100
2016-04-22,57.51732312504657,58.437105680933634,57.51732312504657,58.025390625,1269600
2016-04-25,58.13929291062295,58.577286661599686,57.94657459087251,58.33200454711914,1004900
2016-04-26,58.66487228669864,59.52333612348615,58.49843255613145,59.356903076171875,1231400
2016-04-27,59.27805643630613,60.22412428357782,58.936421938666754,59.444496154785156,817100
2016-04-28,59.10286816588439,59.26054615779405,57.946565119631224,58.18307876586914,649500
2016-04-29,58.20936419250273,58.20936419250273,57.438497631703534,57.9553337097168,1069200
2016-05-02,58.183077573514375,59.882495153352885,57.97284248302759,59.47954177856445,1176900
2016-05-03,59.181694111522795,59.64596626618983,58.54222718714248,58.980220794677734,871900
2016-05-04,58.68240088455138,59.1904752396654,58.13053116429222,58.33200454711914,788400
2016-05-05,58.4984356813487,59.68101729787869,58.4984356813487,58.778751373291016,1051400
2016-05-06,58.66486047356935,60.50443215093909,58.40206165540871,60.118995666503906,1424500
2016-05-09,59.89124613111105,61.51182108364468,58.752460119464814,58.93641662597656,1778600
2016-05-10,59.02401932824692,59.92629182235475,58.74370367163891,59.444496154785156,1516100
2016-05-11,61.984858616017185,66.356033047082,61.90601628958098,65.39244842529297,5794600
2016-05-12,66.23340018348887,66.951709501029,65.48881231631049,66.4611587524414,2190900
2016-05-13,66.21586039017238,66.86409564347599,65.12963827865843,66.71517944335938,2189200
2016-05-16,67.29332763525217,68.67738883420873,67.23200880660224,68.16055297851562,1842500
2016-05-17,68.16932588193201,68.55476240126758,66.531227358008,66.72394561767578,1829700
2016-05-18,66.42611316782715,67.67001342881646,66.37354938948455,66.72394561767578,1598100
2016-05-19,66.30348413625963,67.16194798985494,65.69905073089443,66.3735580444336,1619700
2016-05-20,66.94296849250931,67.7839157576822,66.6801762314736,66.89041137695312,1246300
2016-05-23,66.45241441126677,67.23204277655606,66.45241441126677,66.899169921875,1177900
2016-05-24,67.35465943258359,67.87149538778993,66.84658522122884,66.87286376953125,1827400
2016-05-25,67.36341551331664,69.23802754482121,66.91666017997623,69.089111328125,1200200
2016-05-26,69.43951809768427,69.84247818202067,68.45841648922266,69.23804473876953,1216800
2016-05-27,69.20300620449179,70.26295018107648,69.03656645599172,70.15782928466797,1091700
2016-05-31,70.07897249452627,70.14029132812892,68.33575992503539,68.7649917602539,1486700
2016-06-01,68.76502518188512,70.07900655478738,67.91531615808755,69.79869079589844,1293200
2016-06-02,69.31687729192623,70.0351866587712,69.308122230281,69.93882751464844,629900
2016-06-03,70.07897186279297,70.38556602804238,69.33438412340111,70.07897186279297,855100
2016-06-06,70.49945176775746,71.97111050961006,70.16657235933427,70.919921875,1048000
2016-06-07,71.29657409999207,71.67324873877925,70.77974503083627,71.20897674560547,853800
2016-06-08,71.48933521499843,72.15508753793377,70.79730433829329,71.1389389038086,1524300
2016-06-09,70.63960489656367,70.97247761539296,69.93005742707808,70.30673217773438,1124600
2016-06-10,70.07900050059837,70.44691364924547,69.42200987090526,69.93008422851562,1024700
2016-06-13,69.78494824045812,70.14547686573219,68.68576496639456,68.72093963623047,1109400
2016-06-14,68.58903303751589,69.0111223465779,67.72727043975185,68.9407730102539,1162900
2016-06-15,69.0990682626712,70.3917090405877,68.95836956436696,70.09272766113281,1434100
2016-06-16,69.7409949975946,70.39171648272412,69.38926163241354,70.33895111083984,909000
2016-06-17,73.1528659966168,74.73568628826672,72.29110313879633,72.80992126464844,3531100
2016-06-20,73.43424887491305,73.84754292029366,72.68680548016759,72.99457550048828,1736500
2016-06-21,72.9418382120975,73.7244565831278,72.10646116266969,73.531005859375,1203400
2016-06-22,73.53099579954655,73.75083254130793,72.8187201941979,73.2671890258789,1014000
2016-06-23,73.82116307344646,74.48946853710748,73.68047107045057,74.21687316894531,799000
2016-06-24,71.46450371328214,72.51092843834022,69.11664962271195,69.4508056640625,2465400
2016-06-27,68.09662623175109,68.6681963508934,65.82790961465778,66.24999237060547,2709400
2016-06-28,67.54264154016658,69.01994478201732,66.95348065491697,68.84407806396484,2707400
2016-06-29,69.87291888176982,70.2158637097439,69.10788449919679,69.57394409179688,1928400
2016-06-30,69.58274505962588,70.78745320009389,68.5187356985791,69.74102783203125,24895500
2016-07-01,69.8641252626683,72.3526791961214,69.8641252626683,71.50850677490234,1588400
2016-07-05,70.41810174197089,70.5324144243891,69.84652491211088,70.25981903076172,1366400
2016-07-06,69.8113626528478,71.191937270594,69.30133974721274,71.10400390625,1341100
2016-07-07,71.38539871611327,72.28232981713164,71.12159189934468,71.50850677490234,865300
2016-07-08,72.28231601700634,73.85634784973678,72.09765396407838,73.49581909179688,1267800
2016-07-11,73.79481403958685,73.86516342440956,73.08254496769518,73.53980255126953,1277100
2016-07-12,74.1993102965072,75.6854091307505,74.09379293191758,74.9379653930664,1297800
2016-07-13,75.20172523118991,75.40397791979282,74.76205189054973,75.22811126708984,955300
2016-07-14,75.59744257674191,76.47678934309437,75.46553922001236,75.65899658203125,707600
2016-07-15,75.99316412744452,76.75819841248449,75.63263535556476,75.93161010742188,899500
2016-07-18,75.82610052497283,76.00196725478527,75.04347546331606,75.80850982666016,700900
2016-07-19,75.57984612443383,75.94038149142567,75.23690144840316,75.553466796875,630100
2016-07-20,75.65899127818793,76.40643463541359,75.53588327623936,76.16901397705078,948500
2016-07-21,75.85248276991862,76.15145756383242,73.73325303738409,74.10257720947266,1257500
2016-07-22,74.41910933878114,75.12258938737251,73.9618520034148,74.75326538085938,875000
2016-07-25,74.74446926407141,75.82606865356586,74.5510119172608,75.7996826171875,1229800
2016-07-26,75.79970793114484,75.80850327954157,74.63897017152573,75.20175170898438,909200
2016-07-27,75.06984033328914,75.19294835120573,73.97065680983108,74.58619689941406,841100
2016-07-28,74.44552878792501,75.74695874037643,74.08499325626428,74.84123229980469,1037700
2016-07-29,74.55983840328896,74.56863375242187,73.25840179593204,74.01464080810547,1702200
2016-08-01,74.05859851054154,74.29601922650245,73.49581701970828,73.78600311279297,1782700
2016-08-02,74.09377727841607,74.53345076168172,73.57495907954242,74.19050598144531,2035300
2016-08-03,74.31357958045218,74.37513357122764,73.08249305606131,73.85631561279297,2404000
2016-08-04,74.01464016834504,74.44552505661906,70.69070936672045,72.21198272705078,2906600
2016-08-05,72.29990826039818,72.67802772226366,71.65798202648331,72.39663696289062,1723300
2016-08-08,72.39664968659113,72.68683584506864,71.70196465972955,72.25595092773438,1495500
2016-08-09,72.53734778658031,72.6956305490528,71.86025340254544,72.11526489257812,1487400
2016-08-10,72.13281110628631,72.39661780853896,71.57882508221549,72.1855697631836,1297800
2016-08-11,72.21197914526874,73.08253080992223,71.77230563863168,72.6164779663086,1133100
2016-08-12,72.4669687929552,73.62770623308128,72.29109541785533,72.99457550048828,1139600
2016-08-15,73.40786391399972,74.55980591977271,73.2319905523929,73.93547058105469,1135700
2016-08-16,74.11135678792103,74.15532681714484,71.78108612563442,71.86902618408203,1066100
2016-08-17,71.91299872483272,71.95696875969419,70.50604482477553,70.83140563964844,1183200
2016-08-18,71.2358992794624,71.50849469087503,71.05123722248433,71.47332000732422,1070100
2016-08-19,71.22711714090046,72.91546201114468,71.06883439000968,72.7571792602539,1755900
2016-08-22,72.35266381817873,73.73323822021484,71.8778156742518,73.73323822021484,1089000
2016-08-23,74.30482694952019,76.06352107850292,74.00585216785825,74.01464080810547,1299800
2016-08-24,73.72442282724403,74.22565687806586,72.06245812982071,72.27350616455078,1566100
2016-08-25,72.37903396596357,73.31993478667034,72.22075127141086,72.607666015625,753400
2016-08-26,72.9154507596019,73.44305761152772,71.51729226655418,71.92179107666016,879000
2016-08-29,72.04489645695882,72.94182740120932,71.79868038241496,72.76596069335938,740900
2016-08-30,72.76595708384072,73.42546726889064,71.75470679165394,71.86902618408203,760400
2016-08-31,71.44694370104146,71.44694370104146,70.09274851690319,70.32138061523438,1308200
2016-09-01,70.3037820778151,71.49090576171875,69.96083732300698,71.49090576171875,1181500
2016-09-02,72.5109395941516,72.53731892592026,71.31502735548918,72.0712661743164,895200
2016-09-06,72.2207566966865,73.02096557617188,71.97454064419384,73.02096557617188,956200
2016-09-07,72.73078447994209,73.04734991452015,72.22076164546802,72.94182586669922,924700
2016-09-08,72.77474761278661,73.02096365881421,71.11278259321622,71.15674591064453,984300
2016-09-09,70.26863107732808,70.78744265415533,67.27884954891573,67.55144500732422,1849100
2016-09-12,66.47863938862697,68.34285765499598,66.04776118830686,68.09664154052734,1525900
2016-09-13,67.78323835398245,68.445356478152,66.85627702139344,67.17408752441406,1372700
2016-09-14,67.13877619949123,67.48307706324958,66.32657290010498,66.84744262695312,1657700
2016-09-15,67.00634713672346,68.25112555213997,66.55610498265608,68.19815826416016,1789900
2016-09-16,67.82737866000707,68.1098821085903,66.90041064115492,67.73909759521484,2304900
2016-09-19,68.0745770740228,68.84263658067594,68.01277964719422,68.54247283935547,776700
2016-09-20,68.79847974869024,69.35465648565001,67.79206085205078,67.79206085205078,958300
2016-09-21,68.47180931538057,70.82895389570075,68.42767216821119,70.79364013671875,1483300
2016-09-22,71.5264246023604,72.21503324087233,71.42932012216804,71.68533325195312,1587400
2016-09-23,71.30567078423489,71.5793507247428,70.81129164330808,71.28801727294922,1194000
2016-09-26,71.3851477021082,72.55047508858489,71.31452016707023,72.12671661376953,1350700
2016-09-27,71.87069958327986,73.15079159133721,71.87069958327986,73.05368041992188,831400
2016-09-28,73.6628165774846,75.03118936215303,73.29202547993744,74.92525482177734,1027700
2016-09-29,74.9252728837976,75.31371085116601,73.33618704097837,73.40681457519531,1199900
2016-09-30,74.0954073969971,75.78159747987652,73.70696274034125,75.47261047363281,1380500
2016-10-03,75.21661713607207,75.43732318017489,74.23668176142249,74.88997650146484,966400
2016-10-04,75.01351482465745,75.37546896183842,72.86825342301572,72.93888092041016,1056200
2016-10-05,73.64517391626025,74.09541602660279,73.02719983179978,73.66283416748047,974600
2016-10-06,73.30086290110175,74.04243843461488,73.19492835017948,73.83938598632812,979600
2016-10-07,74.00714595005999,74.00714595005999,72.06492888800996,72.71822357177734,974000
2016-10-10,73.46862971964413,74.58099007814947,73.3626883927437,73.69816589355469,623000
2016-10-11,73.30087595165767,73.45095441579197,71.78241758758388,72.14437866210938,522600
2016-10-12,72.13556900221316,72.13556900221316,70.86429992083636,71.64118957519531,807800
2016-10-13,70.85545755727571,71.46460154950054,69.81372494681503,71.01436614990234,662900
2016-10-14,71.63233672984379,72.19734353451527,71.3056894346318,71.38514709472656,621200
2016-10-17,71.34101398967164,71.95899490632499,71.28804669854063,71.73828887939453,595900
2016-10-18,72.80649302784227,73.01836889223654,72.06491739934387,72.0914077758789,503400
2016-10-19,72.2150047874219,72.96540382883902,71.517573029861,72.91242980957031,552900
2016-10-20,72.34740911956102,73.66282145657937,72.28561172177844,73.29203033447266,436700
2016-10-21,73.17728890518454,73.17728890518454,71.98547772060567,72.5681381225586,594400
2016-10-24,73.3096826526151,73.70695063318556,72.56810722403033,73.5921859741211,607800
2016-10-25,73.44213245424173,73.44213245424173,72.39156971403523,72.47985076904297,424600
2016-10-26,71.764772292396,72.39157659859767,71.22624904959775,71.58820343017578,697200
2016-10-27,72.17970254586538,72.75353957578771,71.74711387391928,72.43572235107422,634700
2016-10-28,72.61227160588119,74.19252732202767,72.59461809004479,73.19493865966797,647900
2016-10-31,73.23909421318476,74.30731067802976,73.04487181313765,73.75996398925781,1104600
2016-11-01,73.77760191776245,74.38675263728204,72.58579085665195,73.18611145019531,1071200
2016-11-02,72.84180264286259,73.2125870682728,72.21499847550382,72.61226654052734,626800
2016-11-03,72.9212665635577,74.58098011964586,72.65642338479113,73.98065948486328,1009200
2016-11-04,73.8041004850411,74.5191926546444,73.00955737182299,73.69816589355469,845400
2016-11-07,75.05770651494157,76.69975997814605,74.76637966340304,76.1700668334961,1412300
2016-11-08,75.91402807552367,76.69974083667536,72.99188301405867,73.05368041992188,1818200
2016-11-09,72.31210116285283,72.57694426333435,69.92847284605237,70.99668884277344,2626400
2016-11-10,71.270378976135,72.39156240591356,70.71419558845022,71.96780395507812,1302200
2016-11-11,71.50873301492176,71.93249143340608,70.74950395272053,71.00552368164062,1115400
2016-11-14,71.26154351790407,71.50873312263747,67.37711716169083,68.04806518554688,1933600
2016-11-15,68.19813542631907,70.76715579964747,68.19813542631907,70.73184204101562,1270800
2016-11-16,70.88194070172054,72.23266036184266,70.48466585524112,71.99430084228516,1076200
2016-11-17,72.32977176275483,73.46861554947874,72.1973468135241,73.24790954589844,899900
2016-11-18,73.2302503443389,73.52158388974341,72.55047880714118,72.79766845703125,529800
2016-11-21,73.10665017365338,74.06893179511856,72.90360443412494,74.02478790283203,743300
2016-11-22,74.166061173459,74.6869242061388,73.73347247619407,74.42208099365234,653900
2016-11-23,74.0689297818495,74.32494953224536,73.30970065596172,74.05126953125,536100
2016-11-25,74.095413897041,74.59862327575684,73.90119155167486,74.15721130371094,200200
2016-11-28,74.24548964526142,74.84581017478246,74.07775768207702,74.12189483642578,547000
2016-11-29,73.78641965336449,76.95575406995238,73.36266123802828,75.87870788574219,1158600
2016-11-30,76.46138317409438,78.33297238081663,76.46138317409438,77.4942855834961,1720700
2016-12-01,77.94453900986994,77.94453900986994,75.39317795166275,75.61388397216797,1159000
2016-12-02,75.64034285314334,75.90519268520595,74.4838458396527,74.91642761230469,677900
2016-12-05,75.53443236575066,76.32014532298773,75.40201413114849,76.1700668334961,1173800
2016-12-06,75.69332092311953,76.47903367213404,75.56972611330234,76.20536041259766,1332600
2016-12-07,76.13474873685074,78.4565804377968,76.13474873685074,78.39478302001953,805200
2016-12-08,79.45415756278251,81.43168137620741,78.84500686613589,81.04324340820312,1564400
2016-12-09,80.9372871427192,80.9372871427192,79.56890754351963,80.06329345703125,869400
2016-12-12,80.24870709448463,80.86668123225765,80.03683120945001,80.61949157714844,710700
2016-12-13,81.02252404042073,81.26168233507188,79.97730044997687,80.7125015258789,974000
2016-12-14,80.73905494787954,81.31481477273529,79.61410768488741,79.6672592163086,1428600
2016-12-15,80.02157799108515,80.42018412198443,79.11808292541677,79.56097412109375,811200
2016-12-16,79.76471723790365,80.17217637903846,78.01972462266308,79.03837585449219,1634600
2016-12-19,79.24209963164967,79.41926018195227,78.28545293396762,78.83464050292969,811200
2016-12-20,78.92320971158948,79.55211439844138,78.54232301301909,79.13579559326172,460200
2016-12-21,79.13580927985976,79.71156928536755,78.90551068404423,79.0826644897461,396100
2016-12-22,78.8346017640624,79.30406516520068,78.13483313969337,78.32084655761719,379100
2016-12-23,78.37402340932938,78.70175854580775,77.70082694734711,78.67518615722656,226900
2016-12-27,78.73720952159039,79.24210529959446,78.48033177376594,78.843505859375,228700
2016-12-28,78.87893144475589,79.19781367373781,76.62018344913129,76.69104766845703,604200
2016-12-29,76.82392110968014,77.18708842956298,76.451887314357,77.12508392333984,355200
2016-12-30,77.36423468975063,77.71854901562529,75.82297514387713,76.24815368652344,470100
2017-01-03,77.19592813020718,78.05513803506732,77.0453467624229,77.99313354492188,975600
2017-01-04,78.58661634696452,80.73906786948876,78.56004395599243,80.34046173095703,1147600
2017-01-05,80.28731779679984,80.95165461005094,79.48125931087328,80.06587219238281,913200
2017-01-06,80.26958744286459,80.60618225457058,79.59639106147057,80.43788146972656,550900
2017-01-09,80.36705262908158,80.58849826353428,80.04817037483096,80.1456069946289,936100
2017-01-10,80.48218250509913,80.75677286300449,78.91434400703537,79.6141128540039,825000
2017-01-11,80.22532714926574,83.37871093806012,79.7912955819056,82.64351654052734,1807500
2017-01-12,82.84721818060427,83.53812729952236,81.66912608912463,83.0420913696289,1042200
2017-01-13,83.41411591199117,84.09617205391183,82.67891499568074,83.26353454589844,603400
2017-01-17,84.27333148325823,84.84909135719593,83.1838229869909,83.57356262207031,844600
2017-01-18,84.00758009432879,84.1581682034811,81.75769926700731,82.02342987060547,1104800
2017-01-19,82.15629785794815,83.62669953244456,81.97028440960494,82.42203521728516,609600
2017-01-20,82.87382436286184,83.30786273649352,82.23605975979814,82.69667053222656,701600
2017-01-23,82.71436025862006,83.1838306196965,82.2448966555272,82.99781036376953,349400
2017-01-24,83.21041002334623,84.89339136313204,83.00667707529645,84.63652038574219,921900
2017-01-25,84.87565802955292,84.91109013180694,82.59919783409606,83.26353454589844,1083700
2017-01-26,83.3432648824716,84.93767594603644,83.2989798161403,84.57450866699219,795800
2017-01-27,84.45050570763335,84.91997613936744,83.93675696084188,84.52136993408203,452800
2017-01-30,83.96333639484328,84.01648119014258,82.8295357085571,83.76846313476562,677400
2017-01-31,83.8038761330821,83.86588063278147,81.95258734265742,82.05888366699219,1453700
2017-02-01,82.5460859065304,82.94468538902994,81.1908395564497,82.74095916748047,855100
2017-02-02,82.732081431085,82.732081431085,81.04909343975562,82.29804992675781,588900
2017-02-03,82.7143625966411,83.66214954608594,82.3777676991317,83.5027084350586,446800
2017-02-06,83.29897067845052,83.67985734863181,83.0598056661598,83.52041625976562,478100
2017-02-07,83.26352026500307,83.66211952052596,81.72226125020481,82.2005844116211,756200
2017-02-08,82.29804064492765,83.6089947267108,81.66912923503776,83.57356262207031,661600
2017-02-09,83.57356226525135,84.01645343439205,82.95351733164756,83.18382263183594,498300
2017-02-10,83.66214718127458,83.66214718127458,82.61692365141397,82.99781036376953,637800
2017-02-13,83.55586755215644,84.51251430504544,82.95353516233571,83.92789459228516,660400
2017-02-14,83.59130203606897,83.59130203606897,80.03045238527524,80.7745132446289,1654700
2017-02-15,80.88081040166558,82.38664493897971,80.62393262604166,82.16519927978516,1510500
2017-02-16,82.27146033360182,83.25467926001551,81.5539788092394,81.85514831542969,593700
2017-02-17,81.8817149948609,82.20059715189532,81.11108198903065,81.42110443115234,1016700
2017-02-21,81.94373903461477,83.11297163671937,81.85516213830066,83.06867980957031,790200
2017-02-22,82.74095457417327,82.95354050250579,81.82859283419388,81.88174438476562,652200
2017-02-23,82.48405295843598,82.5903425128702,81.28824140718812,81.85514831542969,738600
2017-02-24,81.42996781440056,82.50176359572305,80.62390267058937,82.31575012207031,700000
2017-02-27,82.36889285141235,82.73206683236512,81.68684346496545,81.89942932128906,930600
2017-02-28,84.8579692948492,90.84585434725899,84.80481774748348,89.91578674316406,4246500
2017-03-01,91.1469959454728,92.41366484814625,90.34979055952756,90.93441009521484,2591800
2017-03-02,91.0672659974188,92.81225801610614,90.48265325842686,91.28871154785156,2040100
2017-03-03,91.5898959025397,93.18430007010674,91.3064458222178,92.80341339111328,1153200
2017-03-06,90.27892668538678,90.94326338309553,87.36470222714645,90.44722747802734,2329000
2017-03-07,90.44726395498358,92.84773404651165,89.9689405287698,91.93537902832031,1396700
2017-03-08,91.75819321003668,92.02393062638916,90.56238835241697,91.00527954101562,1285100
2017-03-09,91.20015317627524,91.56332719647439,90.37637529126937,90.79269409179688,1457100
2017-03-10,90.9698474704578,92.13022698046753,90.66868470592517,91.27987670898438,1422600
2017-03-13,91.14661677782179,92.89704515674691,90.76454354394963,92.85261535644531,1336600
2017-03-14,92.41720870441571,92.7548520536605,91.57309016275269,92.3638916015625,752600
2017-03-15,92.85260426138152,93.75003324376006,92.28393813645758,93.49235534667969,781700
2017-03-16,93.38571281778296,93.94549831649176,92.15064064172994,92.41720581054688,1017400
2017-03-17,92.84370151962526,94.65632703377176,92.76373603676755,94.37199401855469,1436900
2017-03-20,94.22097208928494,94.35425471340001,93.40351527063174,94.24762725830078,1032400
2017-03-21,94.24760033951222,95.57152532843753,92.47051726963998,92.63045501708984,1249500
2017-03-22,92.94145707233183,93.71449076357294,91.78635697190786,93.49235534667969,984800
2017-03-23,93.45681568864745,94.53195032539293,93.16359530252548,93.43016052246094,690000
2017-03-24,93.77666494554082,94.34533092818042,92.43496546507869,92.80815124511719,527400
2017-03-27,92.07069259359561,93.25244789224962,91.20880606744691,92.94145965576172,841100
2017-03-28,92.92365772196165,93.70557168391566,92.52381003967548,93.19021606445312,805000
2017-03-29,93.29689312085596,94.1410051565254,93.20804029273857,93.33243560791016,916300
2017-03-30,93.36795432094858,94.26537646917315,93.15469945292386,93.4212646484375,671400
2017-03-31,93.26133095641548,94.62079859897976,92.74597517141986,93.86553955078125,936800
2017-04-03,93.94550767126083,94.4519761192183,92.25727725172439,93.32352447509766,991500
2017-04-04,93.27021629214772,94.11432813180686,93.12804637694404,93.74114227294922,884000
2017-04-05,93.90993176000708,94.80735358822142,93.21687063365061,93.48342895507812,1168300
2017-04-06,93.590075071494,94.33644665562308,93.20800196656121,94.21205139160156,705100
2017-04-07,94.20316587472017,94.45196318654,93.75001459530252,94.13208770751953,1211600
2017-04-10,94.14986446942412,94.37199986316446,92.92367953642973,93.17247009277344,984200
2017-04-11,92.90590346605826,93.91884030346294,92.70154270324956,93.83887481689453,645700
2017-04-12,94.18540937687149,94.25649433167135,92.23062057311623,92.51495361328125,689600
2017-04-13,92.40830674789078,93.12802312154054,91.89295110252117,92.07066345214844,499300
2017-04-17,92.1862024952051,92.9681167602539,91.9285245855897,92.9681167602539,721100
2017-04-18,92.36389553258675,94.01658343166,92.36389553258675,93.98104095458984,890800
2017-04-19,94.22984311713093,95.01175731559267,93.62563453408126,94.04324340820312,948500
2017-04-20,94.30980171738658,94.40754183242994,93.6433955397459,93.75890350341797,888800
2017-04-21,93.82999009215715,94.20317593117512,93.19912637980741,93.3857192993164,1106600
2017-04-24,94.20316648747827,95.02062981642209,94.07877122027601,94.92288970947266,934000
2017-04-25,95.46489580102939,96.37120509956871,95.40269817053192,96.04244232177734,706500
2017-04-26,96.06022462390355,96.4600655977651,95.28719105819954,96.22904968261719,671200
2017-04-27,96.21128933314382,97.05540797294097,95.76701850557738,96.1224365234375,759300
2017-04-28,96.17572159485697,96.89544475623765,96.14017912450197,96.77104949951172,1206100
2017-05-01,96.93100559348278,97.85508972534001,95.07395679415058,97.19757080078125,854800
2017-05-02,97.15313184372202,97.15313184372202,95.96248939589455,96.30013275146484,831000
2017-05-03,96.27347324546788,96.52226378877224,95.24276859763077,95.65149688720703,968600
2017-05-04,99.50776067716005,100.16528626800012,96.35344241988805,96.59334564208984,1977000
2017-05-05,97.17090549280172,98.53926030796593,96.71774739931057,97.74845886230469,1116500
2017-05-08,97.75736120759207,98.015039130831,96.60226098990638,97.3486328125,864000
2017-05-09,97.29531468094225,97.66850056233909,96.58447862006106,97.1442642211914,709800
2017-05-10,97.29529358747904,98.27268787501686,96.99319273347231,98.24603271484375,819200
2017-05-11,98.24604428177531,98.57480711369543,97.81066079660985,98.3970947265625,549000
2017-05-12,98.13053420656261,98.3970926129847,97.81953923051879,98.07721710205078,601900
2017-05-15,98.708097792199,100.24527797193035,98.37934168981427,99.56110382080078,654200
2017-05-16,99.91650664731121,100.29857983109454,99.25010040436595,99.84542846679688,759900
2017-05-17,99.84542365045894,99.84542365045894,98.17496107680687,98.21939086914062,981300
2017-05-18,97.72178751341416,98.33487647819565,96.73550600337911,97.73955535888672,921000
2017-05-19,98.13940321498495,99.33893962961876,97.88173215275067,98.02389526367188,897000
2017-05-22,98.54815658654971,98.6814324093763,97.5085577152591,98.25493621826172,797800
2017-05-23,98.54813544619071,99.51664237248698,98.26379567439737,99.25896453857422,592100
2017-05-24,99.25899610670527,100.00537468697296,99.11683295462859,99.56110382080078,548600
2017-05-25,99.98759085433879,101.02718295854089,99.74768759145938,100.04090118408203,635900
2017-05-26,99.96093197048886,100.45851310700647,99.6943667736204,100.28080749511719,601000
2017-05-30,100.21859721586426,100.3074500106049,99.0190675392815,99.92537689208984,772000
2017-05-31,99.76542671653299,101.05381580632275,99.41889611490781,100.93830108642578,1136200
2017-06-01,101.00940780452886,101.55141871450955,100.3074591378484,100.7250747680664,813600
2017-06-02,100.76062152148295,101.6491631455189,100.45851384421273,101.37371063232422,605100
2017-06-05,101.11602200905902,101.7291110136857,100.54735601051733,100.94719696044922,689500
2017-06-06,100.84946868796419,101.258196998678,100.06755454299442,100.12086486816406,754600
2017-06-07,100.12085061315163,100.55623402446122,99.85428546718798,100.22747802734375,1068500
2017-06-08,100.22749517252055,101.96903589470466,99.84542201343196,101.53364562988281,1440700
2017-06-09,101.9601358852005,103.63947875745758,101.37369524839525,102.53768920898438,1131500
2017-06-12,102.377741546084,102.53767926979747,98.60144058304707,98.79692077636719,1804700
2017-06-13,100.097969734891,100.61481300725568,98.89497762056733,100.39203643798828,1111600
2017-06-14,100.34746824324256,100.39202627202452,96.7384854671254,97.37117004394531,1710400
2017-06-15,96.20381734602566,96.2394624071937,92.34532615673986,94.5018081665039,2579100
2017-06-16,94.63545886847375,96.34638763473893,94.32357311373255,96.31964874267578,1704100
2017-06-19,96.68502524468221,97.33553577918754,95.25925664687713,96.53353881835938,1114700
2017-06-20,96.10579657306378,97.25532431827267,95.34835770800068,96.00777435302734,804900
2017-06-21,95.85628806254749,95.90084608938491,94.34141033048039,94.6265640258789,1274100
2017-06-22,94.87607818788669,95.08102880664026,93.66417321217605,93.74436950683594,1180000
2017-06-23,93.84239554053363,94.37706472103113,93.04931153435699,93.43248748779297,3099700
2017-06-26,93.66417220861226,94.9562734651386,92.89782034104746,93.58396911621094,1826300
2017-06-27,93.91367280468805,94.18100735831135,92.94237040381695,93.09385681152344,1313000
2017-06-28,93.68198074628623,95.64241822244344,93.23642770151413,95.27706146240234,1201500
2017-06-29,95.50875000461997,95.58004012274236,92.47007500600164,93.2720718383789,985700
2017-06-30,93.7621638888175,94.92951044230387,93.67305465853431,94.04731750488281,807200
2017-07-03,94.7602189856935,94.92953131948616,93.8691128896899,94.48397827148438,555400
2017-07-05,94.45721715530367,96.82756190573544,94.45721715530367,96.25724792480469,1356400
2017-07-06,96.11469951503184,97.2018499885374,95.61568230041277,96.28401184082031,1173700
2017-07-07,96.52462584505754,98.42267965337004,96.37313941874642,98.01277160644531,1567300
2017-07-10,98.2087966328502,99.7147680279672,98.02166517879536,99.21574401855469,1443600
2017-07-11,99.51874213172772,100.7662921895469,98.77912234333338,100.65044403076172,1321700
2017-07-12,101.14055414647507,104.37526721925812,101.03361895450675,103.84951782226562,2115100
2017-07-13,103.90296787381308,106.0416238318219,103.90296787381308,104.86536407470703,2336800
2017-07-14,105.48023687892713,106.03271833797318,104.26833197729013,104.76734924316406,1723100
2017-07-17,104.84752336409846,104.94553875830071,103.77819220589022,104.13463592529297,863700
2017-07-18,104.0990250993401,105.31093006460246,103.51980471469841,104.9099349975586,688900
2017-07-19,105.1237932405637,106.56738084747859,103.95644636364356,106.18421173095703,1215400
2017-07-20,106.04163788362116,106.18421813906197,104.82973290677744,105.0703353881836,928700
2017-07-21,105.14160543979732,105.93468931438234,104.78516164480857,105.4534912109375,1017200
2017-07-24,105.62281875963724,106.38917064975645,105.00795329466696,105.68519592285156,1596600
2017-07-25,106.48717484683735,106.48717484683735,105.506959534327,105.8634033203125,1128000
2017-07-26,106.18422686760834,106.29115526937788,104.25943405254048,104.43765258789062,870700
2017-07-27,104.98122456379319,105.42677768636065,102.65543672010295,103.69803619384766,955900
2017-07-28,103.68909610503417,104.24158427999565,103.279188155327,103.81385040283203,1388000
2017-07-31,104.0812001364092,104.26833161045356,103.12771683612584,103.19009399414062,925200
2017-08-01,103.421790615862,104.86538520812917,102.74455475157973,104.64260864257812,916200
2017-08-02,104.7049576694738,106.89707766953042,104.30396267869004,106.44261169433594,1527100
2017-08-03,106.74559642171185,106.89708282121077,105.57824965124404,105.8634033203125,1321400
2017-08-04,106.0148843411335,106.92380949061237,105.81883992885781,106.57627868652344,1077200
2017-08-07,107.48521003483802,110.03377378300219,106.9327218577439,109.67733001708984,3815400
2017-08-08,106.15748459621743,106.19312966187537,101.30095827689148,102.84257507324219,5311600
2017-08-09,102.17422161853393,103.10987887962335,99.11772763510943,100.83756256103516,2603600
2017-08-10,100.24945009220599,100.25836305804468,98.24446109036188,98.86823272705078,2603500
2017-08-11,98.02168531203428,98.27119396868876,96.77413523016092,97.45137786865234,2137700
2017-08-14,98.14642611431609,99.34051183337233,98.06622982798697,98.76129150390625,1620100
2017-08-15,98.9127970003413,100.18707925165913,98.03060368746016,99.69696807861328,1179300
2017-08-16,99.80388298653064,101.44351494369565,99.14446637754905,101.06925201416016,1289000
2017-08-17,101.5326192177857,101.5326192177857,99.80387141241181,99.90189361572266,1046000
2017-08-18,99.83953132920986,100.9801460844999,99.411797396676,100.32963562011719,872700
2017-08-21,100.38309914861416,101.22073422305026,100.0088362345938,101.12271881103516,686000
2017-08-22,101.48807357875633,103.53762033614596,101.38113839884555,103.2079086303711,974200
2017-08-23,102.98513692690516,103.73366962413142,102.57522891595282,102.82473754882812,609300
2017-08-24,103.03858853698567,103.60889585636907,102.22768557916845,102.3524398803711,948100
2017-08-25,102.59307000566935,102.88713672818365,101.81781184453396,102.43267059326172,605600
2017-08-28,103.30594281281464,103.36831997533847,101.99601560121309,102.86038970947266,594800
2017-08-29,102.2989818029941,102.2989818029941,101.11380907219139,101.99600219726562,627300
2017-08-30,102.07623393560877,102.9584273083338,101.4613683856419,102.62871551513672,717600
2017-08-31,103.56437629412133,104.39310543323026,103.33268675023022,103.60002136230469,909200
2017-09-01,104.31287023078033,105.9168638124395,103.92969436397284,105.71190643310547,909300
2017-09-05,106.04163392115049,106.95947218580118,103.5108956690496,103.9653549194336,1177800
2017-09-06,104.21485764772761,106.6208482424187,103.56435398963345,105.73865509033203,1263000
2017-09-07,105.81886150616619,106.69214857566458,105.05250962842294,105.23072814941406,891800
2017-09-08,105.2218135367706,106.0416295452886,104.96339194305509,105.40003204345703,688600
2017-09-11,107.0396653545374,110.78230819128771,106.50499626477317,110.36348724365234,1724200
2017-09-12,110.94272004321037,112.56453302812292,110.73776262925631,111.06747436523438,1402000
2017-09-13,111.08529272262086,112.41303894426828,110.88924828749168,111.92292785644531,1284400
2017-09-14,111.92293339256486,112.74484347228594,111.44944186437698,112.56616973876953,1220500
2017-09-15,112.83415869652626,114.20103217948198,111.94077662233671,113.7186050415039,1617800
2017-09-18,114.79965936751843,117.62275153880456,114.49591256770483,117.05098724365234,1694500
2017-09-19,117.47978105534844,120.83889384190661,117.22963508357991,120.29393005371094,1990900
2017-09-20,120.86566972028159,122.34868741793666,119.78468491112035,121.57144927978516,2917300
2017-09-21,121.94666182738283,121.94666182738283,119.78467868942488,120.50831604003906,2017900
2017-09-22,120.07059316924256,120.49942655074227,119.05213774406532,119.97232055664062,1324200
2017-09-25,118.17660613561685,118.50715321483872,113.73649514247636,115.14804077148438,2642500
2017-09-26,115.24632809391201,116.05930933895169,113.82585336813945,114.72816467285156,1422100
2017-09-27,115.3892454079359,117.14026684332639,115.14802840288152,116.15755462646484,1235600
2017-09-28,116.64893748831618,118.4178306865476,116.31837675617082,118.21235656738281,1299900
2017-09-29,118.6411501210744,122.8221719648502,118.37313275448965,121.77691650390625,2103600
2017-10-02,121.72330127855746,122.2861363182459,119.57024732005937,122.05384826660156,1180300
2017-10-03,122.58994195747206,123.13490580204123,121.785903198176,122.76861572265625,889400
2017-10-04,123.19741799551015,123.81385398502628,122.47378048848948,123.48330688476562,1113100
2017-10-05,123.89426607264177,125.16288109091448,123.4922467145377,124.76979064941406,820000
2017-10-06,121.22303700616064,122.58991072791605,120.19563926219395,122.5631103515625,1988400
2017-10-09,122.88471514096099,123.37607804057858,120.81206204873033,121.9913330078125,893400
2017-10-10,122.60774643954167,123.42071367177323,121.34807459049513,123.08123779296875,832400
2017-10-11,123.28677918404452,123.48332441532746,121.83056141552119,122.76861572265625,1205400
2017-10-12,122.3933595707446,123.58155951481777,122.35763028132804,122.661376953125,932000
2017-10-13,123.95672774593402,124.60889265875748,122.86680083303742,124.12647247314453,906400
2017-10-16,124.93054947839187,126.2438222547484,123.83169331333421,125.21643829345703,1332600
2017-10-17,125.67208931075152,125.69888968979525,124.08186987180501,124.54643249511719,1049200
2017-10-18,125.1271381606324,125.32368338138261,124.44817243654407,124.76979064941406,719900
2017-10-19,123.48329018043867,124.64468978004757,122.52736467222859,124.61788940429688,798300
2017-10-20,125.69892875733538,126.22602121826047,125.12716444014245,125.77040100097656,925000
2017-10-23,125.96690160113197,126.3242490607029,123.081280650898,123.76024627685547,1535500
2017-10-24,124.0907567485952,124.60891995445382,123.1616454486634,123.9299545288086,1332800
2017-10-25,124.62682817984333,125.46660970495996,122.28617096621068,123.76024627685547,1778700
2017-10-26,124.53746130717727,124.85907941367095,122.9293844066381,124.2158432006836,1375900
2017-10-27,124.75187872026909,125.04669645576854,123.17058855056452,124.2515869140625,1204800
2017-10-30,124.25156397248774,125.22534703205162,123.76020117071296,124.63571166992188,834800
2017-10-31,124.19802400286055,125.86864471435547,124.19802400286055,125.86864471435547,1576300
2017-11-01,126.86027256980496,127.23549145847554,125.832888491202,127.15509033203125,906700
2017-11-02,127.30694500572525,128.3700718503904,121.1515430872168,122.31294250488281,2364000
2017-11-03,121.99135738635917,125.38621289713154,120.82995765478807,125.1092529296875,1395300
2017-11-06,125.2879031928392,126.86025068824156,125.19855953535789,126.83345031738281,950800
2017-11-07,126.86027051967513,128.26288709621218,126.73519755880618,127.86979675292969,1560600
2017-11-08,128.2271376754552,129.53148160005878,127.30695516028959,129.16519165039062,1750000
2017-11-09,126.95852789116434,127.25334561329613,121.84838130473732,125.82392883300781,2589200
2017-11-10,125.98474137270364,127.47668777061303,125.44870668625298,125.62738037109375,1056300
2017-11-13,124.6625574849856,128.34330175219173,124.64469965435758,128.08421325683594,948500
2017-11-14,124.64467865340572,124.73400868729023,122.22360708191336,122.97404479980469,1715600
2017-11-15,121.4999614957697,121.67863518334835,117.16705300436237,120.19561767578125,1987100
2017-11-16,121.05330157773375,122.17002945206708,120.32072154884368,120.90142822265625,1915200
2017-11-17,121.42852592862417,121.78588704352379,120.28499762481074,121.68761444091797,1441700
2017-11-20,121.03542332662056,121.67865963671568,120.61553257886592,120.96395111083984,1009300
2017-11-21,121.75905335116266,123.03659697853952,121.54465034881109,122.1253433227539,958500
2017-11-22,123.06343511556742,123.14383626612018,120.75850670951266,120.8299789428711,715400
2017-11-24,121.15156655228832,122.84898736168913,121.05329396025367,122.44696807861328,415500
2017-11-27,122.44695314322091,122.70604159604247,121.66971504861532,121.7054443359375,773900
2017-11-28,122.17893042830093,122.8757673719812,121.4106212811754,122.29507446289062,690700
2017-11-29,122.52736740173137,122.52736740173137,116.70252507664613,117.88178253173828,1529700
2017-11-30,117.95325442564743,120.43685592795094,117.71203740724212,119.99910736083984,1291000
2017-12-01,120.48152714475981,120.96394754715304,116.14861791023236,118.06045532226562,1240100
2017-12-04,119.20399351825041,119.6238842890039,115.39818983500682,115.55900573730469,1595600
2017-12-05,114.79962100405312,116.36303996714335,113.62035668738942,114.343994140625,1414300
2017-12-06,113.93302408758402,114.5315884900913,112.84309677796487,113.88835906982422,1675300
2017-12-07,113.5131511348463,116.62211767474093,113.45955037876858,115.31778717041016,979500
2017-12-08,116.07716491836821,117.7924710667549,116.04143562157951,116.67574310302734,1557300
2017-12-11,116.9616121469248,118.06046858779605,116.2915754043563,117.15815734863281,970900
2017-12-12,117.03309077211978,117.14029229457792,116.24690992227166,116.4613265991211,1025700
2017-12-13,116.47026074837984,117.12243972445783,115.94316839670076,116.22905731201172,960800
2017-12-14,116.42607303384023,116.47980595798398,114.20501878800546,114.25875854492188,1015000
2017-12-15,115.70065073915755,118.2530602840452,115.52153643758487,116.04097747802734,2133700
2017-12-18,117.88587644371835,118.94266035028649,117.43808387336682,118.28888702392578,1387600
2017-12-19,118.3246958771282,119.10386418587711,117.85900147676436,118.23514556884766,1047100
2017-12-20,118.66500498498695,118.94263413091798,117.5903057861558,117.61717224121094,832300
2017-12-21,117.93958887610152,118.19035157868996,115.05580413079223,115.21700286865234,1102100
2017-12-22,114.96623984744556,115.94243786432618,114.63487777684541,115.79017639160156,781100
2017-12-26,115.74542739734021,115.88871063266866,114.68862983533208,115.56629943847656,326200
2017-12-27,115.53049441188254,116.06785101490043,114.79610796546118,115.02000427246094,667800
2017-12-28,115.1274591725019,115.36030636239093,114.07066855614565,115.03789520263672,998200
2017-12-29,115.32451157142022,115.70960665310427,114.2050232236878,114.53639221191406,714600
2018-01-02,115.46777615447591,118.13662949391964,115.0737302039651,117.79630279541016,1118600
2018-01-03,118.2530405430847,119.95466028782288,116.98131144901004,118.02914428710938,1042100
2018-01-04,118.44112930856899,119.0770007415149,116.52457774388385,116.62309265136719,820600
2018-01-05,117.35748661551484,118.9247608226243,116.88282752031971,117.96649169921875,806500
2018-01-08,120.27705749922916,124.19075922698525,119.6322352635316,123.09814453125,1945200
2018-01-09,123.16087634877104,123.57283787407847,120.9129488271439,121.29805755615234,1198100
2018-01-10,121.0025060193464,121.12788738943088,118.47694942337347,119.0770034790039,884600
2018-01-11,119.38148020166985,120.68902661576362,118.75457345069732,120.6263427734375,838400
2018-01-12,121.1995053115395,121.62938223418975,119.19339022993668,119.57849884033203,990100
2018-01-16,120.10692894642307,120.78756876311672,112.57505430853598,114.63490295410156,2879600
2018-01-17,115.70959316438622,115.93348944127766,112.84372355328466,113.69452667236328,2017000
2018-01-18,103.17140790572577,106.3507379632086,100.78915492839162,105.59844970703125,8622300
2018-01-19,106.48506022916357,106.93285273909885,103.44006979504938,103.89682006835938,4275100
2018-01-22,103.6908245009328,103.82516361009475,101.25483234173541,101.6757583618164,3648000
2018-01-23,102.37431735321631,102.99227317877575,100.41299088418316,101.20110321044922,2972100
2018-01-24,102.09670746152739,102.24000436576557,100.34136138124434,100.66377258300781,2727500
2018-01-25,100.89660739123627,104.72971002244918,100.89660739123627,104.69388580322266,2499800
2018-01-26,104.78345210319482,105.51783157966702,102.10565468484482,102.4638900756836,1916700
2018-01-29,102.30268851434793,102.50866926005918,99.68757484132956,100.0189437866211,2250800
2018-01-30,100.64584610634941,101.86384232880279,99.45472317509703,99.7413101196289,2146000
2018-01-31,100.17120092255105,100.37718852017795,98.73826600244873,99.93834686279297,2606200
2018-02-01,99.3382971671964,99.92042884590903,97.5829511996981,97.79788970947266,1961800
2018-02-02,97.18886967337123,97.72622607589314,93.96476542209226,94.4931640625,2738600
2018-02-05,93.39161485602907,98.42480567059222,92.11092786611422,94.1707763671875,3838000
2018-02-06,92.70201890329996,97.18889549390117,92.5228977772814,96.31122589111328,2903900
2018-02-07,96.23958368536259,98.04866959528779,95.43355564790943,95.49624633789062,1668300
2018-02-08,95.77387888435933,97.3501038412196,94.16182286851075,94.19764709472656,2377500
2018-02-09,94.93201991405104,97.3590546975814,92.91695345361127,96.47242736816406,2573800
2018-02-12,97.86954728541939,100.43987920940828,97.62774229346601,99.93834686279297,2637100
2018-02-13,99.94729214347232,100.84287721076647,96.79483571301654,97.1261978149414,2763500
2018-02-14,95.9888141291981,100.44883106547718,95.49623957652642,100.05477142333984,2051700
2018-02-15,100.69062216182463,102.6788219617522,99.75025517555467,102.64299774169922,1760200
2018-02-16,102.41912030996919,102.62510107215773,100.26971454124579,100.52047729492188,1668900
2018-02-20,100.30552362029347,103.34155633325027,100.30552362029347,102.61613464355469,1431700
2018-02-21,103.30572568516114,104.33564977481439,101.0846787695255,101.2100601196289,1775000
2018-02-22,101.98921863929013,102.76838005901237,101.34440317060469,101.81010437011719,1021900
2018-02-23,103.74455264132274,106.42235644044061,103.5385719384802,106.3507080078125,2142300
2018-02-26,102.41017257671356,102.90274720023648,95.93509500726572,98.60393524169922,7152000
2018-02-27,99.01588258633699,101.2906694710577,99.01588258633699,99.92042541503906,2665700
2018-02-28,100.84288008474894,101.11155834570313,88.60023350579259,89.94361114501953,6717200
2018-03-01,90.69590317785553,90.73172740301553,84.8119091425786,85.9851303100586,7170800
2018-03-02,85.6985350262461,85.84182508021041,81.04148869890261,85.0984878540039,5718000
2018-03-05,84.38203155797525,87.4628465739962,83.73720917482927,86.37023162841797,2503300
2018-03-06,88.12556014313877,90.35556474778504,87.57925277889804,89.68387603759766,3587400
2018-03-07,88.6629197100998,90.11376994697196,88.28677562998276,89.60328674316406,1567900
2018-03-08,89.70181562674726,90.76755735319492,88.34948008094315,88.9136962890625,1274400
2018-03-09,89.29879052760236,91.72582535656973,88.73457436791436,91.1347427368164,1510000
2018-03-12,91.34071260382349,93.11397391736767,90.99143499904181,92.23629760742188,1509000
2018-03-13,92.24527072588738,93.49013354148872,91.84226014029103,92.3616943359375,1373100
2018-03-14,92.66268744083838,93.72292211911453,89.94022222887695,90.14688110351562,1965700
2018-03-15,90.3265671506448,90.68596996698209,87.91857719273524,88.11624908447266,1506900
2018-03-16,87.97251516282569,88.78116314304798,86.70562144507414,88.38582611083984,2101800
2018-03-19,87.66699869794404,88.05335553213352,86.08563039346633,87.07398986816406,1186300
2018-03-20,87.1189159698512,87.1189159698512,84.45934590027696,85.64537048339844,3660000
2018-03-21,85.96883363357415,88.74520675494946,85.00743495611884,87.57715606689453,1780300
2018-03-22,86.53489492184224,87.78381459969265,84.50428136010886,84.55818939208984,1536200
2018-03-23,84.45935403967204,85.87899163576115,83.58780428947757,83.7764892578125,1356700
2018-03-26,84.9714989899451,85.65436375635576,83.68663835888901,84.7828140258789,1691600
2018-03-27,85.16020648511139,86.03175644617693,83.39015254027376,83.94722747802734,1644700
2018-03-28,83.94720556881072,84.3155885413922,80.2184136383184,80.4699935913086,2906300
2018-03-29,81.2786598772181,84.18083041566045,80.91027685233082,83.3272476196289,2275700
2018-04-02,82.70725731345577,83.0666532615661,79.63436985882137,79.93087768554688,1919800
2018-04-03,80.48795889123579,81.4493575258671,78.67297767312208,81.2426986694336,1883800
2018-04-04,78.87065639126547,82.33888134048837,77.94519864536599,82.30294036865234,2280800
2018-04-05,82.91392917751962,88.49363692669165,82.53655922850277,86.0497055053711,2884300
2018-04-06,84.91758735325176,85.9149270174264,81.97049628813869,82.4826431274414,2707900
2018-04-09,83.35416306805581,83.35416306805581,81.56614309991964,81.96148681640625,1161400
2018-04-10,83.4440552073976,84.12691319932406,82.37483342984903,82.9588623046875,1453300
2018-04-11,82.51857681634527,84.45036114934727,81.95252195110994,83.8393783569336,1072800
2018-04-12,84.1448600993569,84.54019700590183,82.94984871459938,83.91124725341797,1185400
2018-04-13,86.38214017502007,86.65169401145027,84.85468671535244,85.80709838867188,1999300
2018-04-16,86.66067106180115,87.6669975800067,84.94453271905688,87.03804779052734,1415800
2018-04-17,87.7299012453455,88.01742215686699,86.11259183363758,86.8224105834961,1164200
2018-04-18,87.38845897226807,89.65268494816723,87.19977404552965,88.76316833496094,1145700
2018-04-19,88.95186299931561,89.58081282396185,87.08297372745396,88.5834732055664,1526400
2018-04-20,88.26002780413982,88.34088985252676,87.25370112007313,87.82874298095703,912300
2018-04-23,87.75685025831449,88.50260993649121,87.18180846804395,87.46034240722656,804900
2018-04-24,87.91859552533069,88.50262436677936,84.5581932302063,86.0586929321289,1328600
2018-04-25,86.07665111204162,86.45402099413306,84.89062658615512,85.77115631103516,870800
2018-04-26,86.11259040494373,87.4333919267519,84.9625067779388,86.75053405761719,1030400
2018-04-27,86.62473080101641,87.74786024182389,86.38213100298067,87.10991668701172,857100
2018-04-30,87.11892700195312,88.80811166605056,86.8943010535606,87.11892700195312,1441900
2018-05-01,86.4989514261698,87.7119369506836,85.95087045525489,87.7119369506836,1221600
2018-05-02,87.69396033417125,89.64371173097247,87.65801936332672,87.90959930419922,1398300
2018-05-03,87.91859546338169,89.16751519704086,86.71460366174077,87.95453643798828,1384000
2018-05-04,87.70295764796444,90.55121308712742,87.62208874025416,89.90428924560547,1294300
2018-05-07,89.94920349121094,91.98880381811807,89.57183359275854,89.94920349121094,1388200
2018-05-08,89.85037539468784,91.09929506427083,89.40112351771441,90.49729919433594,1680600
2018-05-09,91.39579073876527,92.33921544135409,90.00310736417963,91.42274475097656,1934900
2018-05-10,91.16219201536407,91.54854891208021,86.83140410230949,88.4037857055664,3860700
2018-05-11,88.05338129513113,88.97883920581427,87.83774228075852,88.53857421875,1683200
2018-05-14,89.22142587321201,90.86568253981781,88.9339049449767,89.16751098632812,1525200
2018-05-15,89.02377045570537,91.42277428813001,88.08033859327095,90.57817840576172,1728400
2018-05-16,90.88365886105714,92.45604047853205,90.81177691333444,91.96186065673828,1545800
2018-05-17,92.20446930346358,95.12460687134372,92.09664637160421,94.1632080078125,2770400
2018-05-18,94.34287802697978,95.5109354493292,93.57915133776906,94.27099609375,2305800
2018-05-21,94.79214672336674,95.60080147874463,93.00412615955985,93.50728607177734,1853900
2018-05-22,93.92959344542587,94.46869438524325,91.76419587319093,91.952880859375,1034200
2018-05-23,91.05435687724824,91.87199849165127,90.56917093720818,91.50360870361328,907200
2018-05-24,89.47298178140285,89.82339760429039,85.31290611449822,85.37580108642578,3516900
2018-05-25,84.81873611292254,85.63637077515808,83.89327855735392,85.19610595703125,1741900
2018-05-29,84.98048256524406,85.16916752180204,83.21042915914967,83.58779907226562,1612200
2018-05-30,84.0909652709961,84.86367906828075,83.5608513325314,84.0909652709961,1241000
2018-05-31,84.06401635135786,84.74688118327637,83.78548235697437,83.983154296875,1430000
2018-06-01,84.01010546710938,85.42974311914287,84.01010546710938,84.6929702758789,1242800
2018-06-04,84.97148592357459,85.3578427491671,84.30659517314976,84.85468292236328,962300
2018-06-05,84.9086190393089,85.66335902923875,84.71993404182645,85.04339599609375,973300
2018-06-06,85.17813755239038,85.96881819252114,84.41440406636828,85.95983123779297,1738000
2018-06-07,85.93289665684438,86.64271543001524,85.07932085071101,85.55552673339844,887500
2018-06-08,85.53752630220202,86.07663386004,85.03436656025977,85.69027709960938,1044200
2018-06-11,85.76215216628873,86.59776065489277,85.02537960628584,85.69027709960938,815800
2018-06-12,87.25368029774707,87.8287220214023,85.68129908508769,86.0227279663086,1584600
2018-06-13,86.10361096285655,86.28330896031211,84.54919655021303,84.62107849121094,1598200
2018-06-14,84.93218288938247,85.63551654751619,84.17474187942337,84.45427703857422,1148200
2018-06-15,83.97633855722401,84.41818187734002,83.13774709594384,84.15668487548828,1698900
2018-06-18,83.95832158084738,83.98537181328999,83.20989971222339,83.74191284179688,1675600
2018-06-19,82.78607974643347,82.84018708125643,81.37039383646878,82.4163818359375,1841100
2018-06-20,83.02957934356941,83.5255164379615,82.33525778010457,82.60577392578125,1333700
2018-06-21,82.42542569454146,83.46238809106677,82.28114859757513,82.93038177490234,1319600
2018-06-22,83.30004589403286,84.41817230191818,83.10167528570595,84.27389526367188,1380200
2018-06-25,84.44525024010038,85.63550867822207,82.31721138413884,82.92135620117188,1414900
2018-06-26,83.25499486156431,83.9493094428552,82.85823974110647,83.42631530761719,1070700
2018-06-27,84.52639549027951,86.8618307863022,84.10259017806048,84.22883605957031,1967800
2018-06-28,84.08456671410188,84.54444133767512,83.40828333570428,84.43623352050781,943700
2018-06-29,84.878079521289,87.42090503208662,84.58052003008166,85.05842590332031,1768400
2018-07-02,84.7067633089333,85.47321655237705,83.8411212702721,84.29197692871094,1182400
2018-07-03,87.15941369732951,88.20539518162659,86.45607313571155,87.12334442138672,1726500
2018-07-05,87.35776419559214,87.79960756408853,84.12964385954226,85.46417236328125,1850900
2018-07-06,85.10347943398995,86.8077126281838,84.6165546814333,86.14946746826172,1171900
2018-07-09,86.3388451626437,87.03315974166684,86.09538617193724,86.5462417602539,1003600
2018-07-10,86.54621753329711,87.3216825989757,85.69860706309078,86.3929214477539,1124600
2018-07-11,85.66254780357967,85.85190629423596,84.8510065011176,85.3740005493164,1173300
2018-07-12,86.53722811381972,86.82577543313955,85.54534713362717,85.97816467285156,996500
2018-07-13,86.11339418168656,86.56424964860639,85.53629973438986,86.176513671875,847300
2018-07-16,86.10438585619713,86.30276338703842,85.36498307365818,85.62648010253906,2343000
2018-07-17,85.52731160834053,87.7274892834957,85.21171404334144,87.4389419555664,1103900
2018-07-18,87.38483299292366,88.24145585463953,86.61837299300808,87.23153686523438,1394600
2018-07-19,86.5552464200079,87.06020931324184,85.69862362822437,86.75362396240234,976000
2018-07-20,86.25769071328216,86.30277214245004,84.36409182097096,84.6706771850586,1803800
2018-07-23,84.52639114733454,84.52639114733454,81.17202497051127,81.98356628417969,2490600
2018-07-24,82.81312634004766,83.3451393521579,81.74911407484369,81.96552276611328,1318400
2018-07-25,81.64091242970956,82.8942901334884,81.43351587865943,82.76805114746094,1115600
2018-07-26,82.86724962063282,84.24686647219028,82.17292823656837,83.9132308959961,1209000
2018-07-27,84.1025943113992,84.88708547339209,82.96644323755984,84.09358215332031,889900
2018-07-30,84.0935844430121,84.0935844430121,82.61477869563038,83.33614349365234,1272200
2018-07-31,83.52552131696355,85.2387742874661,83.23697395515872,84.94120788574219,989500
2018-08-01,84.7608577615486,84.90513486415904,81.23516346100406,82.06474304199219,1763100
2018-08-02,81.7401013448519,83.28202628816803,81.22612636374652,82.9754409790039,1494900
2018-08-03,83.19187925489243,83.77799292500232,82.78610507734987,83.50747680664062,786700
2018-08-06,83.22793473311123,83.79601023209152,82.8492108542815,83.55255126953125,1110100
2018-08-07,83.85914013161918,84.51739232307776,83.49845428203272,83.68781280517578,1603600
2018-08-08,87.83568329814186,90.61294831288868,87.03315407404955,89.06200408935547,5215100
2018-08-09,89.40465933469069,92.97543456075618,88.92675353961643,90.85641479492188,3463900
2018-08-10,90.21619742358963,90.89248074196884,88.55704543848763,88.81854248046875,1340100
2018-08-13,88.48491451870477,88.74641158320091,86.15850493160268,86.23063659667969,2108700
2018-08-14,86.33883699982708,87.8446928713527,86.20357896021784,87.76354217529297,1152900
2018-08-15,86.71754290649008,87.1954486230247,84.34604551635215,86.14946746826172,1930600
2018-08-16,87.00607515624978,88.5029184206579,87.00607515624978,87.52005004882812,1116900
2018-08-17,87.11429581943274,87.213484574737,85.01330764545513,86.05929565429688,1334900
2018-08-20,86.20356792537619,86.86181996480707,85.95108995283026,86.14946746826172,1129700
2018-08-21,86.086362442504,86.21260144999226,85.15760108190753,85.51828002929688,1384300
2018-08-22,85.66255961549078,85.97815714343528,85.03136455960174,85.23875427246094,1236100
2018-08-23,85.2117037048006,85.3018734439301,83.32713070280637,84.55345153808594,3337400
2018-08-24,84.995302042802,87.44795767690994,84.7608551979065,86.56427764892578,1612700
2018-08-27,86.83477692440145,88.35866392184589,86.65443058657623,87.36678314208984,883900
2018-08-28,87.411865234375,88.46686543751744,86.90690240385959,87.411865234375,1058300
2018-08-29,87.28566242464944,87.66437954487442,86.18557346441443,87.2135238647461,753800
2018-08-30,86.73559169074645,86.97905065733859,85.2657982155288,85.7076416015625,985200
2018-08-31,85.40104787199456,86.95199189067355,85.16660108604079,86.13143157958984,762900
2018-09-04,87.46597548370653,87.98896956551617,85.67157234592206,87.07823944091797,1488400
2018-09-05,87.07823954553002,87.339736586749,85.71665387556563,86.97003173828125,1333800
2018-09-06,87.18644300778074,88.80951875856732,87.14135470379668,88.06110382080078,1355700
2018-09-07,87.3758091622645,88.34063978833701,86.3658902282547,87.6373062133789,1280100
2018-09-10,87.84470007554691,88.29555565821285,87.31269379016604,87.8176498413086,1227000
2018-09-11,87.5381229766767,89.68419310774678,86.91594006123813,89.12512969970703,1536400
2018-09-12,89.10708668526682,90.24324454727287,88.50294192607282,89.6841812133789,1221000
2018-09-13,90.34918684366774,91.59775112296622,90.1139476944342,91.02775573730469,1415100
2018-09-14,91.26300421994375,91.87824035587143,89.99634077506204,91.29014587402344,1250400
2018-09-17,91.29013335977254,93.63345454422976,91.04584470102218,92.6925048828125,1769500
2018-09-18,92.69250442337862,93.3529811574661,91.58870486527813,93.2444076538086,1301500
2018-09-19,93.50677272854166,96.22104773896528,93.49772321240127,95.44295501708984,1644800
2018-09-20,95.5424994648723,96.8091627884507,95.37060003790964,96.44725799560547,1523400
2018-09-21,96.782017097077,97.18915565780817,94.58345368305783,95.379638671875,2066900
2018-09-24,95.12629956957042,95.99486682300575,94.51106356887553,94.94535064697266,1230600
2018-09-25,95.27106977952768,95.40677802800174,92.57488649810747,92.76488494873047,1454700
2018-09-26,92.35774623835763,92.81012547318177,91.49822155053619,91.67012786865234,1491500
2018-09-27,91.75155260420239,92.0682166634673,90.23155821697208,91.33535766601562,1079100
2018-09-28,91.14535398942098,91.5253577414467,90.22250351223487,90.27678680419922,1421000
2018-10-01,91.08203256212678,91.49822062562684,90.56632051575072,91.23583984375,758200
2018-10-02,91.50728045212963,92.2944228864389,90.99156834765392,92.149658203125,1035500
2018-10-03,92.31251400420139,94.99964800948263,92.07727484778607,94.1310806274414,1352400
2018-10-04,94.09486685674513,94.73724444637844,92.83725332309199,94.29391479492188,1168100
2018-10-05,94.23964751377049,95.2258309533116,92.25822421426749,93.2444076538086,1521000
2018-10-08,92.40297740504197,92.75583264599771,90.95536527512618,92.51155090332031,2145400
2018-10-09,91.56155958331622,91.56155958331622,87.7344349042283,88.01490783691406,2716200
2018-10-10,87.97873661017594,88.07826062228706,86.38636622192064,86.55826568603516,1833300
2018-10-11,85.59014882537551,87.2187168123848,85.0744367799491,85.37300872802734,1614000
2018-10-12,86.47681439413303,86.96538478595266,85.14681836686167,86.03347778320312,1048200
2018-10-15,86.09681934666537,87.49919083396814,86.04252914457129,86.90205383300781,759200
2018-10-16,87.28205805959215,88.14157591741005,86.31396669123264,87.88824462890625,993400
2018-10-17,87.29109644937593,88.08728138356491,86.93823431079095,87.14633178710938,1183100
2018-10-18,87.07397788390126,87.62588125914972,85.54494033037474,86.55826568603516,1202400
2018-10-19,86.45871613417494,87.11919284646677,86.01538642203231,86.52204895019531,880100
2018-10-22,87.10109505588443,88.68442238176915,86.29586056808381,87.99681091308594,1317800
2018-10-23,86.52206666369081,87.5625404851191,84.83017241672857,87.00159454345703,1497800
2018-10-24,87.10111626927612,87.22778883673647,84.57684559222446,84.72160339355469,1538100
2018-10-25,85.38209380582875,86.46780164751081,84.7578080003424,86.32304382324219,1135900
2018-10-26,85.05637059243095,86.64874099571156,83.82589816086599,86.16921997070312,1621200
2018-10-29,87.30918228383463,88.57584537627618,85.01109520678921,86.09680938720703,1448600
2018-10-30,85.95206466948626,88.09634497833972,84.75778362597855,87.87015533447266,1305700
2018-10-31,88.7477525120666,90.70203406560756,88.5577540670433,89.77013397216797,2166800
2018-11-01,90.81965503899228,95.75963558225868,90.4758492966584,95.379638671875,2981900
2018-11-02,95.73249558558832,98.13915653177651,95.53344760925582,96.30249786376953,1710800
2018-11-05,96.01296592474179,96.67343570517319,94.99058449334136,96.09439086914062,829800
2018-11-06,96.13057421261838,97.61437734706779,95.99485908023713,97.5239028930664,1222100
2018-11-07,97.71392164945831,98.38344103169112,96.5015485275027,97.70487213134766,1751800
2018-11-08,94.36630327881703,96.80914818212223,91.92345147275309,95.78677368164062,2643900
2018-11-09,94.09488454224861,94.54726379485558,90.91918025617504,92.6291732788086,1455000
2018-11-12,92.5206080662707,92.53870019943264,88.62109415632354,88.72966766357422,1241600
2018-11-13,89.01013538247699,91.31727223142427,88.96490160084151,89.75203704833984,1453900
2018-11-14,90.47583785926248,91.39868836821317,89.99631702304977,90.42155456542969,785700
2018-11-15,90.23155182589309,93.5248716145006,89.63440801121016,92.9186782836914,1139600
2018-11-16,92.37584343433475,93.00012902149673,90.34918628399929,91.36251831054688,1379700
2018-11-19,91.05488589840054,92.46630681017518,89.85155555553683,90.12298583984375,981100
2018-11-20,88.5396648524788,88.79299612085634,85.98824623091159,86.62157440185547,1643800
2018-11-21,86.86586777443387,87.46300481051173,84.40492348606024,86.42253112792969,1202700
2018-11-23,85.90681428093173,88.73871272019925,85.60824923083219,87.55347442626953,482900
2018-11-26,88.06918409654001,88.67537750335825,86.75728710682897,87.4087142944336,977600
2018-11-27,86.54920008910388,87.71633246168325,85.60825043527818,86.34110260009766,1014200
2018-11-28,86.08777426149004,87.48110320581326,85.07444223759323,87.41777038574219,1093400
2018-11-29,87.4901400404018,87.6439542242057,85.40015021338529,87.23680877685547,894300
2018-11-30,86.85680936533528,88.02394856951305,86.15109889368337,87.14633178710938,1037800
2018-12-03,89.20013564920953,90.80156203188318,88.30442668257139,89.08251953125,1698000
2018-12-04,88.82918036878633,90.31298359892443,84.15158107740267,84.31443786621094,2421500
2018-12-06,83.27397192180347,83.27397192180347,79.63683894070235,82.50492858886719,2034900
2018-12-07,82.62255185571796,83.44588546295391,79.69113603874128,80.20684814453125,1523500
2018-12-10,80.50541670951073,81.2563610402621,78.94018142175617,80.55970001220703,1088000
2018-12-11,82.36017028371934,83.31921214460931,80.26113070900547,80.59589385986328,1060200
2018-12-12,81.6725279237946,81.91681652800608,80.26110719815658,80.3244400024414,973000
2018-12-13,80.46522825256801,80.91932097061739,79.21193484515754,79.86582946777344,955700
2018-12-14,79.07570610761525,79.59337153207062,76.296660874108,77.16851806640625,1719900
2018-12-17,76.76892990339883,76.84158641646015,72.38239166423892,73.11802673339844,2762400
2018-12-18,73.76282846078148,75.07969468282461,73.236079200402,73.59027099609375,1690000
2018-12-19,73.8627360464375,75.05245695770572,71.8102346632513,72.47321319580078,1764700
2018-12-20,70.43888151503012,70.9656308902515,66.90603965419866,69.16742706298828,4684500
2018-12-21,69.32179875447002,70.52968709540727,67.75063483887955,67.96859741210938,2776000
2018-12-24,67.16939155551586,67.9595153503093,65.78895279206229,66.41559600830078,870200
2018-12-26,66.688070084317,69.30364216494301,65.28946340369902,69.27639770507812,1500300
2018-12-27,68.36820663379754,70.21182217922572,67.20573024627078,70.13008880615234,1657000
2018-12-28,70.45703996251899,71.19266807554305,69.12200603228553,69.69416046142578,1202500
2018-12-31,69.93027038269427,70.6114093799283,69.04932950431358,69.99384307861328,1040100
2019-01-02,68.84046346938757,71.77389874558543,68.23197392020646,70.93836975097656,1052300
2019-01-03,69.79405456143093,69.82129901791231,65.9161055100245,66.01600646972656,1968100
2019-01-04,67.72339081368412,70.18457262746394,67.54175648965595,69.24005889892578,2089500
2019-01-07,69.28547637247524,70.05743270343095,68.43177973906931,69.5488510131836,1413300
2019-01-08,70.18457605047001,70.57509610219161,69.56700961818719,70.22998809814453,1622800
2019-01-09,70.63866204147729,70.91112044360023,68.95852037213243,69.78496551513672,1113900
2019-01-10,69.23098449972133,70.82030914276548,68.60433428035701,70.17549133300781,1929400
2019-01-11,69.67599261053829,70.70223973027676,68.4499435723415,70.30264282226562,1526200
2019-01-14,69.56701449311271,70.36622224319262,69.10383790421696,69.90304565429688,1374900
2019-01-15,68.08666487196358,69.04025544519945,66.41560002677545,66.87877655029297,2128200
2019-01-16,67.13308234099917,68.05035179792172,66.75164602664168,67.14216613769531,2634300
2019-01-17,67.06040068851091,68.77687731753373,66.79703304320314,68.37727355957031,2020800
2019-01-18,68.86770928517367,70.15733105390686,68.81321344260222,69.59425354003906,1457300
2019-01-22,68.55893665092485,68.75873861383563,67.29655908043259,68.44995880126953,1435800
2019-01-23,68.69515210066943,68.87678643290143,66.73347498272256,67.13307189941406,1271100
2019-01-24,67.17847946694232,68.28646683482289,66.88786039740849,67.22388458251953,1660300
2019-01-25,68.82229980233949,70.25723463285837,68.64974233076019,69.5488510131836,2234900
2019-01-28,69.23097560308578,70.4206962514564,69.040250572993,70.01200866699219,1273500
2019-01-29,70.3752937140447,71.54685386147464,70.3752937140447,71.12908935546875,1815100
2019-01-30,71.82839543436027,73.08169599086209,71.15634003367043,72.84556579589844,1592500
2019-01-31,73.3268945540803,74.06252951295272,72.29156364934693,73.31781768798828,1971400
2019-02-01,73.46311278564126,74.37129814031988,73.11800484526896,73.8354721069336,969200
2019-02-04,73.83547182940511,74.47119880372885,73.53576900055062,74.41670989990234,885100
2019-02-05,73.79007261622466,74.41672283476915,72.78198614678595,73.85364532470703,1410600
2019-02-06,73.49943761791263,75.27039620572917,73.42678112997552,74.64375305175781,1154500
2019-02-07,73.89903940538615,74.27139177056925,72.01001234273384,73.2360610961914,1222800
2019-02-08,72.50045381544656,73.59027369931465,72.21891158447106,73.57211303710938,712500
2019-02-11,74.08068576731696,74.37130482979826,72.93637017740087,73.43587493896484,659900
2019-02-12,72.9636213773186,73.46312618506154,71.2199068412252,73.06352233886719,1947500
2019-02-13,73.58118017482924,74.6165179351888,73.52669126651215,74.22599792480469,886600
2019-02-14,73.93535553030542,74.3440360715068,73.01808659934572,73.03624725341797,1362500
2019-02-15,74.28957551704427,74.28957551704427,72.95454174416685,73.89905548095703,1549800
2019-02-19,73.6084388052865,75.80624608993229,73.03627749600287,75.4974594116211,1616100
2019-02-20,75.67002474571075,76.44198112840567,75.14327542898947,75.20684814453125,1770900
2019-02-21,80.45613913319262,83.55305459119704,77.94955248426798,81.06462860107422,5503500
2019-02-22,81.58228808501872,81.64586077958187,79.92939109747279,80.9919662475586,1511000
2019-02-25,81.72760952701066,83.55306428462698,81.68220441028613,83.16254425048828,1607600
2019-02-26,82.84466882920978,83.81642687765135,82.5177215485281,82.64486694335938,1265400
2019-02-27,82.65395018984658,84.58838248032154,82.32700291132907,83.80734252929688,1128300
2019-02-28,83.71654108513994,83.71654108513994,82.56314852932229,82.90825653076172,1338800
2019-03-01,83.55305076198566,83.98898277120084,82.29067370152453,82.45414733886719,1320900
2019-03-04,82.64486542770263,82.64486542770263,79.10294123787739,80.36531829833984,1691500
2019-03-05,80.23817906566784,80.51972125259131,79.34816124984522,79.85674285888672,960800
2019-03-06,79.8749150625024,80.12921283268133,78.2492690516623,78.43998718261719,754600
2019-03-07,77.85875075572929,78.10395780710274,76.25125844160509,76.8324966430664,1296800
2019-03-08,75.50654747620582,75.59736464711277,73.38139657557826,75.35215759277344,1779500
2019-03-11,75.71542678232542,77.66802004235603,75.47021281988172,77.65894317626953,1016000
2019-03-12,77.97678078026443,78.2219877322576,77.23206920341076,77.62258911132812,850400
2019-03-13,78.1311735995562,78.88496899732725,77.75882126128229,78.29464721679688,1013400
2019-03-14,78.28371886346825,78.6211835391859,77.14362045391736,77.28043365478516,787300
2019-03-15,77.5905333737885,78.43876682829932,77.5905333737885,77.90975952148438,1498800
2019-03-18,78.0648209556096,78.84009350054774,77.52669780509478,78.83097076416016,759800
2019-03-19,79.6700677150324,79.6700677150324,77.41723236360498,77.73646545410156,891600
2019-03-20,77.75470401762965,77.83678775505318,76.53252198082738,77.01592254638672,734500
2019-03-21,77.01593540714342,78.53910531939903,76.85176094627336,77.99185943603516,916900
2019-03-22,77.52670518625425,77.8824153945377,75.25563071214998,75.4471664428711,890500
2019-03-25,74.91816402126203,75.01849326194858,73.74158134661893,74.40740203857422,1013400
2019-03-26,74.62630701472213,75.58399279324983,73.32203370497847,73.91488647460938,1568200
2019-03-27,73.92400665725378,74.19762618550682,72.78390789300626,73.10313415527344,1091900
2019-03-28,72.96630903663595,74.26145935196995,72.78389604748814,74.03343963623047,975000
2019-03-29,74.1702339314015,75.12791927657888,73.70507188157754,74.77220916748047,1794400
2019-04-01,75.18264380112403,77.12536883094599,75.18264380112403,76.7970199584961,1439100
2019-04-02,76.9521005011273,77.07066825488141,74.80870948573086,75.61134338378906,1782900
2019-04-03,76.35924328011109,77.11627040405206,76.05825558621513,76.80615997314453,1976500
2019-04-04,77.02505849695669,78.42054502613207,76.72407775562986,78.02835083007812,1544500
2019-04-05,78.31108633450168,79.01338394880173,77.90976943569652,78.56646728515625,1424500
2019-04-08,78.62119161078559,79.30525072674466,78.2381201759147,79.29613494873047,964300
2019-04-09,79.08634679431121,79.25052124602982,77.22570532770325,77.32603454589844,1484000
2019-04-10,77.41725269301062,78.2563705496767,76.74231627140952,78.02835083007812,821500
2019-04-11,77.7091239594243,77.80033742155055,75.36508133014932,75.43804931640625,1404700
2019-04-12,75.77551225218009,76.84264283272859,75.46540182583227,76.30451965332031,1090200
2019-04-15,76.23156237647828,76.27716215004766,74.78135318820915,75.02761840820312,1352400
2019-04-16,75.27385964544892,76.11297044234173,74.8907882327729,75.89407348632812,1399300
2019-04-17,76.4869443131816,77.7182495524071,74.88168334960938,74.88168334960938,1357500
2019-04-18,74.95462313797667,75.38330121343748,74.05166723008317,75.31033325195312,790800
2019-04-22,75.20999922996134,75.31032843092775,74.3891271123304,74.94549560546875,576400
2019-04-23,74.46212709557525,74.46212709557525,70.8138111890459,72.09984588623047,2307300
2019-04-24,72.14543022039506,72.67443758369794,69.93820123936987,70.04765319824219,1653900
2019-04-25,69.8652383971741,70.00205161615882,68.22350064518551,68.28734588623047,1545300
2019-04-26,68.13229097248816,69.19030583547067,67.10164432170811,68.91667938232422,1622300
2019-04-29,68.86196917587523,69.41833796034271,68.14142588191554,69.05350494384766,1191800
2019-04-30,69.18119853846868,69.60075409061908,68.34208743416788,68.46065521240234,1239900
2019-05-01,68.40590408222565,68.77073696238587,67.45734137725245,67.55767059326172,1045500
2019-05-02,67.38436953824738,69.47303052459685,66.80976248206706,69.40006256103516,2306400
2019-05-03,70.02026980515593,70.59488376636523,69.60071449170901,70.2756576538086,1515800
2019-05-06,69.00786897922129,70.43070934296362,68.48797750627674,70.2756576538086,1968300
2019-05-07,69.79228174829277,70.09326948719523,68.49713124336823,69.18119049072266,2447500
2019-05-08,65.69704611234206,67.01956477421226,64.96738712243008,66.19869232177734,3919100
2019-05-09,65.2501121247926,66.68207542940776,62.94255408856004,66.22603607177734,3164500
2019-05-10,66.33549903705395,66.63647977452251,64.02793365906487,66.2442855834961,2037100
2019-05-13,65.0129579095974,65.20449357000261,62.431773943866474,62.522987365722656,3315500
2019-05-14,62.805752878862606,64.35628420735158,62.71454638164732,64.04618072509766,1605800
2019-05-15,63.18881408488491,64.45660297862325,62.96991713537985,63.462440490722656,2012600
2019-05-16,63.936702490179435,64.2194515615954,63.134075902323936,63.307373046875,1497200
2019-05-17,62.6962930191055,62.924312712760994,61.65652377272512,61.802459716796875,1406300
2019-05-20,61.61091215933645,62.17639643733105,61.163988635531545,61.82068634033203,1206300
2019-05-21,62.103457437316635,63.307408429908286,61.93016715451903,62.477413177490234,1100100
2019-05-22,62.094307579826626,62.57770808413714,61.89364919118296,61.98485565185547,734100
2019-05-23,60.653241095550754,61.3099389546244,60.17896317433596,60.50730514526367,2144900
2019-05-24,61.081904871653315,61.50146019204534,60.270155475454565,60.92685317993164,1544400
2019-05-28,61.173115966676576,61.838936455911025,60.744437879463604,61.50146484375,1514500
2019-05-29,60.65324197655573,61.03631341370987,59.704679161738895,60.01478958129883,1783800
2019-05-30,59.832365369343705,60.653237646506895,59.55874591602845,59.80500411987305,1167400
2019-05-31,59.28511939610871,59.28511939610871,57.579533089225876,57.73458480834961,1593200
2019-06-03,57.65250177925123,59.40369145579831,57.55217255166277,59.33073043823242,2087900
2019-06-04,59.67732339731855,61.62917170926197,59.67732339731855,61.601810455322266,1452700
2019-06-05,62.30409610443845,62.30409610443845,60.324886921354306,61.446746826171875,1044400
2019-06-06,61.23697040982051,62.51388212851749,61.145763921044086,62.440914154052734,1177000
2019-06-07,62.90608326973951,63.51717446678585,62.24938534394233,63.006412506103516,1311800
2019-06-10,63.690448180566996,64.90351434811186,63.52627375970673,64.69373321533203,1278800
2019-06-11,65.88857713998314,67.35702471123884,65.42342191575409,66.97395324707031,2485400
2019-06-12,66.91923853825013,67.43912328837642,65.67881054521013,65.8338623046875,1366300
2019-06-13,66.09785895240282,66.7212509802852,65.56614078274227,66.70291900634766,920600
2019-06-14,66.67541364558845,66.78541947130886,64.66772339499136,64.97941589355469,966800
2019-06-17,64.80524611802342,65.87784502419811,63.96182837672625,65.30945587158203,1008100
2019-06-18,65.85951092940506,66.43706960953105,64.84192186220817,64.87858581542969,1230200
2019-06-19,65.19944872174268,65.24528215609043,62.49502430159916,63.200927734375,1805400
2019-06-20,64.09935459105488,64.33771227928591,62.522538643827566,63.70515060424805,1999900
2019-06-21,63.26511240990718,63.37511826909439,61.65162553056335,62.650882720947266,1889800
2019-06-24,62.58669735196047,63.12758502667346,61.95414280974216,62.34834671020508,988000
2019-06-25,62.47668367807382,62.73337325654338,61.899125132250866,62.14665222167969,1372700
2019-06-26,62.54086489203661,63.62263326403958,62.348347681036174,63.40261459350586,1252100
2019-06-27,63.81516596442788,65.06195039052083,63.659319659733534,63.7326545715332,778900
2019-06-28,64.17269671614233,65.02527710942755,62.678392153403244,64.54856872558594,2059500
2019-07-01,65.27279783112895,65.81368563066304,63.934339556422955,64.47522735595703,932000
2019-07-02,64.79608772723881,64.79608772723881,63.622645270589516,64.05352020263672,682500
2019-07-03,64.346865703892,65.63948320217266,64.05350515863017,65.58448028564453,626300
2019-07-05,65.31862324220151,65.39196512937832,64.14518102444192,64.64022827148438,732900
2019-07-08,64.56689675435797,65.19945839288545,63.76015684864508,64.34687805175781,787900
2019-07-09,63.94350383333306,64.75941321517749,63.741817110761474,64.74108123779297,926300
2019-07-10,65.0252682561736,65.0252682561736,63.99850273057366,64.62189483642578,1376500
2019-07-11,64.49356575051769,65.0161146288868,64.28271649823468,64.70442199707031,813300
2019-07-12,64.90609569354635,66.7487636339534,64.68607000378903,66.58374786376953,1272600
2019-07-15,66.77626217097162,66.93211544295514,65.14444351190743,66.39122772216797,975400
2019-07-16,66.00618748570467,67.13379626606309,65.52030972468434,66.96878051757812,1188200
2019-07-17,66.94128958815685,66.96879804866158,65.758684574411,66.59292602539062,1101700
2019-07-18,66.44624996719378,67.28966091465276,66.35456908633455,66.92295837402344,736700
2019-07-19,67.16128400400238,68.91227748283332,66.93209589983364,68.27055358886719,1455300
2019-07-22,68.34392071176129,69.0589867418797,66.99629304226036,67.08796691894531,1548900
2019-07-23,67.61967729278194,68.56393140138918,67.16130096866056,68.37141418457031,818700
2019-07-24,68.1605714693905,69.59987313182745,67.90388179623268,69.24234008789062,856800
2019-07-25,68.68311690615506,68.81146173638757,67.78470309452742,68.39892578125,781300
2019-07-26,68.39891564493477,68.7839500785725,67.26214431950868,68.37141418457031,930600
2019-07-29,68.17888112109992,68.44474016660948,66.90459579576292,67.00543212890625,1074900
2019-07-30,66.62042678652263,67.65636196556042,66.06120699808692,67.47300720214844,1056200
2019-07-31,67.36300693410834,68.16057748982895,66.35457313724608,66.88629150390625,1361500
2019-08-01,66.51041593508914,67.28048490086438,63.41178711135066,63.79682159423828,1568800
2019-08-02,63.2467536004935,64.21851601556594,61.82579140893522,62.962562561035156,1457500
2019-08-05,61.60578700379519,61.60578700379519,58.99304285303168,59.964805603027344,2421400
2019-08-06,60.322333902488054,60.50568165525114,58.7638500269281,60.00146484375,1731500
2019-08-07,59.222221688763355,62.34835168268026,59.13971730486819,61.96331024169922,2620800
2019-08-08,68.49057814132655,68.69226480954238,63.88848368858287,67.37213897705078,4385400
2019-08-09,65.91453735572883,66.30874139713322,63.62265502064973,64.40189361572266,2188000
2019-08-12,63.98934865013276,64.19102839224684,61.477440926069434,61.77080154418945,1516600
2019-08-13,61.78912676368789,65.25445047960622,61.239076601430064,62.751712799072266,1597200
2019-08-14,60.9273779231548,61.37658474588556,58.68133681523365,58.938026428222656,2087400
2019-08-15,58.983875807543626,58.983875807543626,56.141946830189596,56.526981353759766,2688300
2019-08-16,57.095369113036575,58.98387783630525,56.141948761202535,57.83794021606445,1666700
2019-08-19,58.86469323982149,59.891458837786615,58.617169577658515,59.515586853027344,1388200
2019-08-20,59.08470782150197,59.29556401678309,58.406312792182256,58.82801818847656,1091500
2019-08-21,59.8822842833177,60.771535494657066,59.31389510847505,60.42317199707031,1003800
2019-08-22,59.32306712577556,59.698939094764114,57.471226228767016,57.95710754394531,1850400
2019-08-23,57.361210944818374,57.471220279620475,54.739297901621484,54.959320068359375,1778100
2019-08-26,55.784393886328886,56.343613527611616,55.15183585611415,55.74772644042969,805200
2019-08-27,56.31612199923558,56.325287988043236,54.20759136291818,54.36343765258789,1066600
2019-08-28,54.14341312113337,54.766805206970325,53.749209199291364,54.38176727294922,2283800
2019-08-29,55.53687646858411,56.29777933933943,55.096832125025486,55.454368591308594,2307100
2019-08-30,56.18777462695929,58.002944579297676,56.18777462695929,56.59114456176758,1403500
2019-09-03,55.921926453168176,55.921926453168176,54.5559631043433,55.216026306152344,1372100
2019-09-04,56.47196754549188,56.82033456687859,55.79357247436079,56.206111907958984,898800
2019-09-05,57.14120312044312,58.13129431584572,57.14120312044312,57.72792434692383,1854400
2019-09-06,57.79209630628989,58.470491407627584,56.77450015714901,57.966278076171875,1023700
2019-09-09,58.204630194655834,59.99229865087958,58.012109470717405,59.9189567565918,1216400
2019-09-10,60.03813385075205,62.79756150445227,60.03813385075205,62.59587478637695,2358000
2019-09-11,63.07258298512236,63.60429418850094,61.605773199303414,63.4851188659668,1839300
2019-09-12,63.77821405421065,64.4786704279648,62.50633885039318,63.85194778442383,986700
2019-09-13,64.41415517193715,64.8934173866873,62.856563521452486,63.85194778442383,1169900
2019-09-16,63.52014867266487,64.32198711254773,63.26208766625706,63.446414947509766,1003000
2019-09-17,62.84734450851164,63.28052133179056,61.94412400128807,62.45103454589844,1120500
2019-09-18,62.07315066153899,62.930285782048834,61.31739764368558,62.11923599243164,1131000
2019-09-19,62.11923070901081,63.105396234182734,61.48328976127896,62.93949890136719,1238600
2019-09-20,63.28974314982463,64.90263165230724,63.16071263215689,63.46485900878906,2741900
2019-09-23,62.6445721656607,63.971750850952894,62.349644350221745,62.87498474121094,990400
2019-09-24,63.13304617935787,63.32659190049122,61.722922331362085,62.570838928222656,1382700
2019-09-25,62.506316205889036,63.142257093229766,62.110006339110946,62.94871139526367,999500
2019-09-26,62.76439173151042,62.792040118844405,61.529383553028346,61.92569351196289,989000
2019-09-27,62.09159036862862,62.87499180721271,61.538594499854376,62.8012580871582,1667600
2019-09-30,62.9026499032882,64.39572632249134,62.663018791941504,64.0731430053711,1387800
2019-10-01,64.46944530321727,65.28971363022366,62.58928459818418,62.95793914794922,1721400
2019-10-02,62.10079397534166,62.18374615784647,60.92108272983887,61.3542594909668,1202800
2019-10-03,60.87500725831054,61.962554931640625,59.81510796988676,61.962554931640625,1122100
2019-10-04,61.7966596348475,62.063932052206034,60.77362716966747,61.12385177612305,974100
2019-10-07,60.71833149600119,61.28975732880124,59.603135251559074,60.53400421142578,1073600
2019-10-08,59.90727411258435,59.90727411258435,58.487931697505466,58.709129333496094,1148000
2019-10-09,59.31742254687157,59.65843573913962,57.851998214891736,58.616966247558594,1144100
2019-10-10,58.9948511793391,60.63538796389557,58.79208694185273,60.331241607666016,1093100
2019-10-11,61.31740413637496,63.870379854853816,61.05934313197313,63.51093673706055,1318400
2019-10-14,62.884204171158736,63.20678037551691,62.0915843366593,62.266693115234375,1194500
2019-10-15,62.580062326820546,63.34503383126125,61.870387595161546,62.55241394042969,803200
2019-10-16,62.54320199999089,63.52936773019148,62.17454040246162,62.28514099121094,721600
2019-10-17,62.99479674910891,63.67681600388016,62.441807974115086,62.87498474121094,1062800
2019-10-18,62.88419357455207,63.35423009385367,61.85194286291647,61.8703727722168,908400
2019-10-21,62.589293913521615,62.83813647481242,61.575472655873504,61.97178268432617,1153100
2019-10-22,61.97177342286694,62.55241769849672,59.79667782874082,61.55703353881836,1271000
2019-10-23,62.11000716638767,62.8196817666822,61.69526738402661,62.174522399902344,766400
2019-10-24,62.82892473735737,64.2206192234765,62.72754260072134,64.00863647460938,1374200
2019-10-25,58.79208072484047,60.358883615239996,57.603150847550864,58.607749938964844,5988000
2019-10-28,57.833559178886134,59.52018099870719,57.68609526424198,58.745994567871094,2780700
2019-10-29,58.47872022068748,59.428022550025624,57.83356421945834,58.09162521362305,2192200
2019-10-30,57.934950132073226,58.46950558590876,56.97643278251302,57.75983428955078,2227400
2019-10-31,57.42804730231891,57.60315964193597,55.483364070276295,55.981056213378906,2912300
2019-11-01,56.64463335399292,59.44645144414896,56.33127207396471,59.437232971191406,2339900
2019-11-04,60.05475793067791,62.45104814258701,59.99945411182136,62.39574432373047,2246900
2019-11-05,63.0132335520951,63.28051298293232,61.51093906261807,62.091583251953125,2004600
2019-11-06,61.557034629137604,62.5155519445127,61.03169415194149,61.49251937866211,2319200
2019-11-07,62.34043413876437,66.61689154509831,61.750578429727604,65.79662322998047,3003500
2019-11-08,64.03628054439106,64.12844418908655,61.0224794382377,62.653804779052734,3410000
2019-11-11,62.20218825920959,62.57084985358264,61.4003568504559,62.42338943481445,1164300
2019-11-12,61.75058087836051,62.53398236377391,59.88885004132038,60.192989349365234,1820100
2019-11-13,58.7275685081945,60.34045681517006,58.40498873730889,60.073177337646484,1554000
2019-11-14,59.326635231107815,60.45104274528486,59.01327045739997,60.404964447021484,1079200
2019-11-15,60.921098985616595,62.091599103329,60.47871066632596,60.95796585083008,1028800
2019-11-18,60.939525670341936,62.082370172934745,60.12846883551822,61.84273910522461,1190100
2019-11-19,62.45104000620013,62.45104000620013,60.33124103820529,61.252891540527344,926100
2019-11-20,60.56164712059235,61.326618642463174,59.66764510486796,59.95336151123047,1496800
2019-11-21,60.174559428891946,61.050124553990145,59.47410310983239,60.02709197998047,1386700
2019-11-22,59.08700463103165,60.331231199942316,58.755209941770914,59.81510925292969,1147000
2019-11-25,60.00866371374954,60.7367684415799,59.593923807649986,60.036312103271484,1086300
2019-11-26,60.04552838709658,60.62616564078682,59.28055682392417,60.4510498046875,1417100
2019-11-27,60.580089547772246,60.77363530606501,59.667650503718264,60.368106842041016,930000
2019-11-29,60.202195299403606,60.69066881699005,59.83353378541818,60.25749206542969,440500
2019-12-02,60.52479014923693,61.584689691887405,59.87963757456395,59.94415283203125,1128200
2019-12-03,58.67226274732022,58.86580848232507,57.2437053688574,58.663047790527344,1559200
2019-12-04,59.16994950969192,60.08238841669157,57.96258980432772,57.990238189697266,1550100
2019-12-05,58.3128277798908,58.95798383552145,57.70453858819736,58.690704345703125,1379600
2019-12-06,59.25291226332631,59.81511963820608,58.635404592029325,59.26213073730469,1195900
2019-12-09,59.21603509321017,60.36809803276678,58.98562250529884,59.64921188354492,908900
2019-12-10,59.54782824968396,60.38652639164491,59.08700308572209,60.18376922607422,1020600
2019-12-11,60.22063015734738,60.8842195307012,59.91649088758864,60.524776458740234,1034600
2019-12-12,60.893655794995,63.21076609269282,60.80097279733898,63.0439338684082,1771700
2019-12-13,63.27564669655974,63.4332155754387,61.46830344149201,61.75562286376953,1536000
2019-12-16,62.617602706490956,62.92346304243125,61.1717277675169,61.357093811035156,1431800
2019-12-17,61.449775394433715,63.91517737386964,61.1717192964005,63.73907470703125,1525600
2019-12-18,63.85955810546875,64.45273774705944,63.5629682846734,63.85955810546875,1382100
2019-12-19,63.95225426922042,65.28691227329449,63.28492526718339,64.36933135986328,1945900
2019-12-20,65.22203134759373,65.79667024755487,64.48055313126024,65.21276092529297,2492200
2019-12-23,65.21276499458386,67.34450969611873,64.57324016987124,67.13133239746094,2011200
2019-12-24,67.11277754735133,67.62253750545563,66.76057230115207,67.02935791015625,640700
2019-12-26,67.03862880177675,67.19619058604887,66.45471255107869,67.18692016601562,730300
2019-12-27,67.25181790556032,67.59475283079371,66.56595512635411,66.74205780029297,741600
2019-12-30,66.82546954149264,67.52060273451356,66.45473042429605,66.66790771484375,802200
2019-12-31,66.37133600429037,67.99331389868405,66.26938254237035,67.69672393798828,1016000
2020-01-02,68.1230552189114,68.47525350296074,66.90889146352744,67.29816436767578,1620800
2020-01-03,66.18595236904449,67.09425578899213,66.00984969586133,66.33424377441406,1337600
2020-01-06,65.80592683059318,66.89033266013604,65.05518542110333,66.26007843017578,1330000
2020-01-07,66.40839498061752,68.11378508483679,65.92643198854805,67.13133239746094,1574400
2020-01-08,65.43520692298893,66.26936821689432,64.51763303532344,65.9727783203125,2029500
2020-01-09,66.10252316725968,67.72450039717685,65.55568852394933,67.41864013671875,1301100
2020-01-10,67.66888619314763,68.4288980326753,66.59374369899393,66.82545471191406,1493300
2020-01-13,67.61328188730252,70.44015953942836,67.55767349783778,70.3104019165039,2668000
2020-01-14,70.644056922593,73.10019514931737,70.06941104722914,72.4606704711914,3835800
2020-01-15,73.12800750938764,75.00950007092807,72.2938463297919,74.25875854492188,3101800
2020-01-16,74.4811881898017,75.53778983778287,72.76652811693818,74.53679656982422,2178700
2020-01-17,75.05586922632912,75.35245917757089,73.9436516057258,74.98171997070312,2151400
2020-01-21,74.87975295421073,75.46366232620211,74.68511649688027,75.37097930908203,2312700
2020-01-22,75.24123153666903,75.96416906476429,74.86122192400971,75.42659759521484,2138400
2020-01-23,74.45341620601255,76.09392776764085,73.6934040414921,75.90856170654297,1654700
2020-01-24,76.00123058994355,76.12171780010303,74.49974031800058,75.24121856689453,1409600
2020-01-27,72.87775072336905,73.83240610831275,72.30311189368076,73.16507720947266,2060800
2020-01-28,73.86947132544684,75.27827830560301,73.69337575637175,74.33289337158203,1130900
2020-01-29,74.91683310941579,75.63977059612115,73.90656905577414,74.82415008544922,1084500
2020-01-30,74.23095855175691,75.05585650608602,73.57289992994198,74.8704833984375,1261400
2020-01-31,73.96216983127714,74.48120031937057,72.9611764003026,74.40705108642578,5676000
2020-02-03,74.87975311279297,75.33390484752586,73.88802997785979,74.87975311279297,2220200
2020-02-04,76.46464695679289,85.20478809785611,76.3904977232475,83.81452178955078,4739800
2020-02-05,82.26669588408595,82.48913651946646,79.29152675255305,81.17301940917969,3418600
2020-02-06,81.16373430458759,81.5530071139,79.2822419883186,80.5890884399414,1849600
2020-02-07,79.26371611214057,79.44908920247279,76.09391051569357,76.50172424316406,2337700
2020-02-10,77.03004001585666,78.50371924378733,77.03004001585666,77.15979766845703,1553700
2020-02-11,77.64175680922192,79.14324737053023,77.16907122893578,78.51299285888672,1311100
2020-02-12,80.65398561826461,81.64570870866967,79.80129058322225,80.47789001464844,1311800
2020-02-13,79.65301050624606,82.18329177445912,78.87445752823012,81.49742889404297,1725100
2020-02-14,82.06277879588993,83.91646702600826,82.0164337616332,83.08230590820312,2105500
2020-02-18,82.29447920695986,83.02668681193776,80.34810823070971,82.2110595703125,1448800
2020-02-19,82.48913660937873,84.0647689745369,82.20181716039656,82.80426025390625,2041200
2020-02-20,82.48913456404614,92.12831574757996,81.886684414214,87.41067504882812,4973600
2020-02-21,85.4086900300447,86.49309599089653,83.84232115019667,85.66820526123047,2263400
2020-02-24,81.44180504352478,83.90720701850468,80.83008445746147,83.05451202392578,1682200
2020-02-25,83.77744800588776,84.50038536199403,79.41201260294896,79.55104064941406,2195600
2020-02-26,78.95786118750671,81.35838431771761,78.14223375012956,79.38420867919922,1583900
2020-02-27,77.03003876082798,78.72616571237766,74.83341498400485,74.88903045654297,2530000
2020-02-28,72.39578791690072,76.00121063626169,71.06113024780257,75.8621826171875,2580200
2020-03-02,76.45537982462055,78.13297271728516,74.28656768454623,78.13297271728516,1661200
2020-03-03,77.58614702881539,79.0042178870488,74.96317557310606,76.73345184326172,1932300
2020-03-04,78.83734383093751,80.05151420937658,77.17829231805788,79.95882415771484,1198000
2020-03-05,77.69735187786519,80.43153947084807,77.40076201330007,78.5685806274414,1490200
2020-03-06,76.33490186340921,77.8178514214291,74.74072843681486,76.55734252929688,1490700
2020-03-09,69.97674394042966,70.76456017318895,64.49909078876834,67.62255859375,2627400
2020-03-10,71.46895407641948,71.9509099305116,66.93668667859524,69.68941497802734,2771400
2020-03-11,68.0118455894339,68.0118455894339,64.00787770734051,64.9439926147461,2059300
2020-03-12,59.61780042063785,63.89551623089267,56.44911809248883,60.38201141357422,2619400
2020-03-13,64.73428472146175,65.03251322172908,57.893661830647254,63.382938385009766,2067800
2020-03-16,57.16672784618708,58.732429182812254,54.920692550398975,54.94865036010742,2388300
2020-03-17,56.18816674604468,63.61592841057823,53.41091166825966,62.49756622314453,3062400
2020-03-18,58.163925541999205,64.40809068315819,54.63177794395716,63.97006607055664,2762300
2020-03-19,62.022256519164166,63.21517025309781,56.15087579144654,57.725894927978516,2016200
2020-03-20,58.41555307257849,59.09588693975849,49.41277338176528,49.81351852416992,2963600
2020-03-23,48.816315327989926,50.68024485576939,45.56375673774285,47.437007904052734,2507500
2020-03-24,50.22357927102602,53.93279850969889,49.44072874719997,52.21798324584961,1839500
2020-03-25,52.55349764518746,59.515276255063355,51.61221470518299,55.93653106689453,2295600
2020-03-26,55.91788520146031,56.58890096153012,53.308384603091504,56.346588134765625,2245100
2020-03-27,54.0539655552669,54.0539655552669,51.025079554325224,51.276710510253906,2439600
2020-03-30,51.8265671230142,52.646697206172455,50.801403630275416,51.81724548339844,2045800
2020-03-31,51.74268622934746,53.802327588356555,51.36058080276585,52.534854888916016,2585900
2020-04-01,50.56841780785111,53.15928284708234,49.97196079469879,51.10895919799805,2253900
2020-04-02,51.14622977334861,54.99524187931482,49.347537405456066,50.00923156738281,1911400
2020-04-03,49.98127919624651,51.612217791275434,49.10522990418316,49.11455154418945,1749700
2020-04-06,51.37921548341524,53.75572478406992,50.77343699954729,53.0567512512207,1725800
2020-04-07,54.34287309840147,56.2440787399828,52.646697311647586,53.12199783325195,1952000
2020-04-08,53.690499444471676,58.18257006060726,53.42022876526569,57.614070892333984,1706000
2020-04-09,58.10800721137689,62.66531477755524,57.94025325328264,62.46028137207031,1775400
2020-04-13,62.236620708481304,62.767840466779994,57.474279054992785,59.00270462036133,1678600
2020-04-14,60.34472873297299,61.360567085559,58.94678134919756,59.34752655029297,1068400
2020-04-15,57.25992361284481,57.520876208903836,53.92349103581592,54.286956787109375,1335900
2020-04-16,54.296279389192286,54.91137614759139,52.84241626306587,54.58518981933594,1618100
2020-04-17,56.45843180375058,58.51807325019717,56.38387290995304,57.287879943847656,1011000
2020-04-20,55.917903900146484,57.48360549376375,55.45192136764526,55.917903900146484,1270600
2020-04-21,54.5199494292195,55.20960505464766,53.78369626744877,53.923492431640625,1381600
2020-04-22,54.94865480575321,55.99245815139537,54.61314684145139,55.40531921386719,684800
2020-04-23,56.5423114018109,58.01481771865885,56.160205917276095,56.53299331665039,816500
2020-04-24,56.9523722479378,57.74454094413846,55.619662235147516,57.34379577636719,1027100
2020-04-27,57.61407108406861,58.55535764439053,57.45563875410863,58.01481628417969,736800
2020-04-28,59.645747422068894,61.23008474383673,58.94677381946652,59.934654235839844,1087700
2020-04-29,59.70167670472716,61.854520728696656,59.70167670472716,60.27017593383789,1447900
2020-04-30,59.45936244876604,59.78555231079757,56.95237804053956,57.250606536865234,2007200
2020-05-01,56.38387640194611,56.38387640194611,53.066080080914716,53.53206253051758,1924900
2020-05-04,52.954247922076185,53.88621286763214,51.957045714744446,53.36431121826172,1275400
2020-05-05,54.39879051213912,56.2347625127339,54.34287489314125,54.49198913574219,1109000
2020-05-06,55.14436206813424,56.141567793487724,53.867571135724496,53.98872756958008,1885300
2020-05-07,55.82469712270261,57.65134741425876,53.48546330862891,55.67558288574219,2206600
2020-05-08,56.50504122165137,60.11174492149501,56.104295971094906,59.878753662109375,1514500
2020-05-11,58.86289912941788,61.248730398753686,58.60195011197125,60.02785873413086,1471300
2020-05-12,58.71379141845009,59.375485674847205,54.99524973100937,55.228240966796875,1881900
2020-05-13,55.00456417726678,56.197478010824646,53.839608150694275,55.84333038330078,1770000
2020-05-14,54.98592318550162,55.7128545916576,52.348461095718534,55.64761734008789,1333300
2020-05-15,55.451910843154444,57.42767541052346,55.377351945626145,57.17604446411133,1428000
2020-05-18,59.64575407429118,60.87594746766032,58.946780393733086,59.58051681518555,1288900
2020-05-19,59.47800113491137,60.84799071014468,58.71379018203453,59.189090728759766,1329900
2020-05-20,60.75479932321983,63.94211784843094,60.58704534240195,63.504093170166016,1641500
2020-05-21,63.20584215585274,65.04181365043978,62.82374034746424,63.345638275146484,1428300
2020-05-22,63.18721319653907,63.765026793695306,62.320485690477916,63.47611999511719,825400
2020-05-26,65.85264342680497,70.59634136780289,65.7128472693576,69.8321304321289,2391600
2020-05-27,71.19279779321273,73.7463796158042,69.00268171101347,69.93464660644531,1592500
2020-05-28,71.27668268905195,73.09401150212499,70.4099549988952,70.76409912109375,1408600
2020-05-29,70.31676249185429,72.05953975241172,69.29160232519139,71.31396484375,1589800
2020-06-01,71.44440675428022,73.25241317000474,71.31392517406731,72.15269470214844,1061900
2020-06-02,72.9914908909622,74.03529414164579,71.7892553133072,73.24311828613281,1268300
2020-06-03,74.2123486168367,75.4518634096496,73.48541726776646,73.56929779052734,1685100
2020-06-04,72.69325636711459,74.55718601755342,72.44162899284937,74.52922821044922,1493700
2020-06-05,76.16018103970386,79.18906729376243,75.28413166322483,78.57396697998047,1950000
2020-06-08,78.86286226338161,80.99706246336383,78.51803273497616,80.838623046875,1304100
2020-06-09,79.217041015625,80.14900620404413,78.35031310598202,79.217041015625,962300
2020-06-10,79.51523933734506,79.77618835316305,78.00545374683432,78.15457153320312,957900
2020-06-11,73.9179867890111,74.93851752958318,69.30220830244944,69.77033996582031,1656600
2020-06-12,73.02853553416172,73.65583021478538,70.55680105676292,72.39187622070312,1219900
2020-06-15,69.45202345408123,72.76639694560465,69.28349574627077,71.5398941040039,1134900
2020-06-16,74.68570580281177,75.19128874386145,72.33569051895734,74.18013000488281,1060000
2020-06-17,74.19887281643871,75.18195222204439,73.79627927757728,74.12397003173828,727000
2020-06-18,73.26262098026444,74.47976642248962,72.59787473333724,73.78692626953125,863700
2020-06-19,75.10704671701812,75.80924422612543,72.68212093781051,73.35623168945312,1243100
2020-06-22,70.6972395329908,72.02673162471686,69.90141720445743,70.95002746582031,1023200
2020-06-23,71.9424752203731,72.28889524504872,71.1653820380229,71.26837158203125,781700
2020-06-24,70.60361394290312,70.61297143220064,67.7760949745426,68.64682006835938,965600
2020-06-25,68.59063948114995,69.48945123634007,67.9633377499986,69.23665618896484,727200
2020-06-26,70.15420763721488,70.9968460152099,68.53446902489547,69.8826904296875,1652200
2020-06-29,71.12792571174832,72.43869579110844,70.24783590331239,71.46498107910156,843100
2020-06-30,70.9781170027157,72.6165777434478,70.9125788588113,72.28888702392578,1033100
2020-07-01,72.04545481917026,72.7195655075801,70.4725322605879,71.2121810913086,891600
2020-07-02,72.71956743655814,74.56400724596064,72.69148068098298,73.55284118652344,886000
2020-07-06,74.90106961817708,76.11821485672151,74.32994839088867,76.0433120727539,1045200
2020-07-07,75.14449089324066,75.31301856497063,72.67275646994881,73.02853393554688,1281300
2020-07-08,72.96299022060046,74.65762429797535,71.57731756519782,72.9817123413086,1351200
2020-07-09,73.20642836013864,73.20642836013864,70.01376713743193,70.92194366455078,1154300
2020-07-10,71.15600849881096,74.00224969593803,70.53807131209648,73.86180877685547,1071800
2020-07-13,75.1819466728742,79.0767983292228,75.0415057477075,76.36163330078125,2213100
2020-07-14,76.3616195484673,78.98315920238001,75.76241170925083,78.78654479980469,1353700
2020-07-15,80.406295421531,81.2957499064428,79.72282716347135,81.08040618896484,1385100
2020-07-16,80.80887276192355,81.23955296745267,79.99432836710334,80.93994903564453,852600
2020-07-17,81.45491002773784,83.90792253343055,81.38937188010708,82.82185363769531,1360300
2020-07-20,83.09336467076717,83.48659352725424,81.12721324521,81.49235534667969,816800
2020-07-21,81.98857809501445,82.51288326488753,81.4829950484416,81.6234359741211,821300
2020-07-22,81.64214752351647,82.75630300831884,81.14592917442269,82.10092163085938,726100
2020-07-23,82.16647475997763,83.71131073798502,81.42682584582568,82.32563781738281,756600
2020-07-24,81.45490395894923,82.31626444738428,80.70589049058373,81.49235534667969,586000
2020-07-27,80.06924498543164,80.62164412076021,78.50568677959365,80.31267547607422,1164900
2020-07-28,79.86329245175807,80.3220596416164,78.28100459251476,78.36526489257812,883600
2020-07-29,79.19850099795225,79.19850099795225,76.73613134294692,78.48694610595703,1161800
2020-07-30,77.21365087978677,78.5431433163572,75.88415844321632,77.70986938476562,900600
2020-07-31,77.34471033016344,77.67240105037756,75.36919423285863,77.20426940917969,2397900
2020-08-03,77.6911309932387,78.55249150620014,76.85785009297237,78.0188217163086,1124700
2020-08-04,77.81283667474884,81.49235140982955,77.13872601441015,79.89134216308594,1634100
2020-08-05,81.2582923549893,83.54277708409597,80.74334468469982,82.95292663574219,2177700
2020-08-06,81.11786278054043,82.21328927627664,77.07320505979493,78.02819061279297,2453400
2020-08-07,77.70986101925239,80.91188008425044,77.382170262856,79.0580825805664,1236300
2020-08-10,80.00369110536538,81.71705455115499,79.74153854072205,81.66088104248047,810900
2020-08-11,82.98101530444919,86.8665095028501,82.8593036446308,86.55754089355469,1931300
2020-08-12,87.27846485503512,87.91512417663485,84.46031035792676,85.21868133544922,1070700
2020-08-13,84.64756272537814,86.26729412599605,83.88918464573145,85.76171112060547,1008000
2020-08-14,85.49957929904244,86.6979953907956,85.17188851506671,86.50138092041016,838200
2020-08-17,86.81032992517174,87.33463506083604,85.5370113301684,85.9208755493164,604500
2020-08-18,86.12685663882529,87.09120666885835,85.52764871447228,86.32347106933594,557400
2020-08-19,86.60434319721006,87.59677987129284,85.91151045170628,86.37027740478516,760800
2020-08-20,85.26551015049878,85.88344744202765,83.88920176766005,85.24678802490234,940900
2020-08-21,84.72246112288862,85.46210996179758,83.43978501730173,84.020263671875,885200
2020-08-24,84.96588579150155,86.13621479689412,83.89854631003323,86.11749267578125,668900
2020-08-25,86.18301373020353,86.8290303557971,84.90969545329799,85.28419494628906,420500
2020-08-26,86.25793145903707,86.49199727372978,85.49956050523163,86.04259490966797,653200
2020-08-27,86.29537748867257,86.92267211875249,84.29177481075192,85.32166290283203,474500
2020-08-28,85.32166599822176,86.48263755218213,84.7037359778043,86.43582153320312,412000
2020-08-31,86.41710825111589,87.45636111928499,85.1157027933406,85.2093276977539,718500
2020-09-01,85.2935886030102,91.22013724271905,84.30115175122943,91.18268585205078,1561100
2020-09-02,90.8175308400947,93.448428159045,90.58346503896044,93.29862976074219,1311100
2020-09-03,92.54962364779851,93.26118573950727,85.89279116645127,87.24101257324219,1731400
2020-09-04,87.10995367929361,89.45061234282862,84.98463161265474,88.68287658691406,1100800
2020-09-08,87.07250644370114,88.94503346399578,86.24859712629603,87.20358276367188,835700
2020-09-09,88.3364250530991,90.58345799795153,88.03682113666018,89.33822631835938,643900
2020-09-10,89.5161350387532,90.31195741827864,87.53125426337311,87.54061889648438,667800
2020-09-11,88.6079506814108,89.95617200571475,87.8214930043145,88.90755462646484,650900
2020-09-14,89.75955517284649,92.41853922081205,89.08544452882106,91.91295623779297,671800
2020-09-15,92.69007110170814,93.91657379715379,92.0627763752682,92.11894989013672,1192300
2020-09-16,92.69006428193748,93.24245618582827,91.47291916644105,91.5665512084961,998300
2020-09-17,90.49969549660679,94.9081271356491,89.78532114287115,94.41934204101562,937100
2020-09-18,94.35353693481535,94.93631690741913,91.29865545017067,92.07882690429688,1337200
2020-09-21,90.60309552418472,90.60309552418472,85.08550632464672,89.41873931884766,1406500
2020-09-22,89.02395330395039,89.80412482717153,87.35081921313619,89.52213287353516,656600
2020-09-23,83.63795825182513,83.98574016907874,75.33807854124808,75.59186553955078,5194900
2020-09-24,75.26288482587154,80.4608823630232,74.31351958617226,78.30836486816406,2368200
2020-09-25,77.99817928771994,80.13189341143263,77.58459302689253,79.44571685791016,1197800
2020-09-28,80.97785514179304,82.15280949042221,78.84413402872522,79.74649810791016,1433100
2020-09-29,79.84989936172612,82.3690019202355,79.6901072820368,81.64523315429688,1252900
2020-09-30,82.16221751085988,84.71891234799917,81.98362214117245,83.9199447631836,1369100
2020-10-01,84.60612002739751,85.50848416293164,81.2786482437295,81.52304077148438,1371800
2020-10-02,80.31047143209905,85.61186418627231,79.49270073068621,83.92932891845703,1204200
2020-10-05,85.78107339845035,90.13310194253465,85.66827519363328,89.0709457397461,1598300
2020-10-06,90.49969877011208,91.14827598126317,87.90539709686118,88.11219024658203,1381400
2020-10-07,90.23649370742642,92.10701901692467,89.86050688270836,90.88507080078125,1129100
2020-10-08,92.2292105552894,92.46420140316344,90.19888618740896,91.12944793701172,1133500
2020-10-09,92.21042617570058,93.17858752000957,89.91691990677384,90.26470184326172,767800
2020-10-12,90.9226862311263,90.9226862311263,88.9675601349625,89.24015045166016,798100
2020-10-13,88.68555147631074,89.85110416477221,88.27197242828693,89.4281234741211,863900
2020-10-14,87.19102023819144,89.61612072838975,86.33564997199332,88.91114807128906,1070500
2020-10-15,87.40721861365614,89.06155666093053,86.28866673633482,88.6855697631836,923200
2020-10-16,89.41872278999507,90.07670152526909,87.79258999429446,87.81138610839844,655600
2020-10-19,87.7361970846461,88.8359599230945,86.68344246507564,87.0124282836914,641400
2020-10-20,87.87718837444999,89.50332843605544,87.2192167722701,87.94298553466797,740600
2020-10-21,89.55032733179009,91.44905778402482,88.92055345276351,90.11431121826172,793400
2020-10-22,89.84171397869989,90.33989349142699,88.1215790348157,89.2589340209961,669300
2020-10-23,90.1142972063087,91.59943398521345,89.62551220354864,90.68767547607422,669200
2020-10-26,89.08971630255417,89.08971630255417,87.26618529013452,88.80773162841797,952300
2020-10-27,89.61611155271756,91.054261649889,89.0615365614965,89.4657211303711,987800
2020-10-28,86.76803043155547,88.20617347297423,84.66251414999773,85.32988739013672,982100
2020-10-29,85.06671050226022,88.8923622788779,84.81292347162695,88.14038848876953,819600
2020-10-30,87.36021902660859,88.41297366590308,85.40509302312863,87.61400604248047,1275000
2020-11-02,89.05215502141638,91.97544257381814,88.15919241415114,91.02607727050781,924900
2020-11-03,90.94146837236228,92.3796113759507,90.55607989618375,91.75923919677734,971900
2020-11-04,91.6652405585611,91.6652405585611,87.51060346492274,87.82079315185547,1656900
2020-11-05,90.28349346984994,99.94631671995009,87.41660203978914,99.16614532470703,3231500
2020-11-06,98.53636740720565,106.52605650700237,96.62824280490578,105.48269653320312,2609200
2020-11-09,108.04881311129147,113.55700038914777,107.90782430816542,109.72195434570312,2138400
2020-11-10,109.03576939367437,111.19768837950379,106.28167596610074,110.84989929199219,1244200
2020-11-11,110.43632226271642,112.77683680930659,109.50576029905527,111.45148468017578,881900
2020-11-12,110.44571509561631,113.44420105985354,109.63734588376145,111.51727294921875,839200
2020-11-13,111.78044214293466,115.58729665669418,110.6242912147879,115.12671661376953,1014700
2020-11-16,115.61552425575823,121.39629473146356,115.61552425575823,121.18010711669922,1526100
2020-11-17,119.87356567361886,120.87933368490039,116.93148196855137,120.26834869384766,1904500
2020-11-18,120.26832266386627,122.39264927737628,118.93357626263034,118.94297790527344,870800
2020-11-19,118.44482804020038,118.89600660098581,115.09855238616437,118.2474365234375,1138500
2020-11-20,118.43539139468243,120.78529995410074,117.96540968279878,120.21192169189453,748700
2020-11-23,121.53725457459723,126.66944603468036,121.28346047387181,126.011474609375,1400100
2020-11-24,127.52487037506661,129.4424043086282,126.22771591075775,129.0194091796875,1428200
2020-11-25,127.08303450603731,128.22979087236604,125.24071448133651,126.64125061035156,1126200
2020-11-27,128.22984089809287,129.89358059383403,128.07944327010003,129.39540100097656,531400
2020-11-30,129.00999883008845,129.24498972048934,126.10551486698282,127.80684661865234,1096100
2020-12-01,129.24501141601738,129.89358867722922,126.72591553255415,127.72227478027344,1719800
2020-12-02,126.72587327910466,127.83502321366682,124.2255671769415,127.13005065917969,1576100
2020-12-03,127.195878719476,128.05123467809295,122.90963274042133,123.81200408935547,1969300
2020-12-04,124.5545632053605,130.8711193255178,124.27258561824169,130.86172485351562,1157900
2020-12-07,131.06853232413,132.57246554328262,129.80898448812908,131.59490966796875,1122100
2020-12-08,130.85230681258554,135.46751605051102,129.90293463126733,135.30772399902344,892700
2020-12-09,135.43932815322736,137.3380583113377,132.18706269412652,133.99179077148438,1444400
2020-12-10,132.89378499121133,135.43855672111647,132.1492091194962,133.29905700683594,1102900
2020-12-11,132.0926424106146,133.77974172516005,128.75616658010904,130.6788787841797,962400
2020-12-14,132.47907034743002,132.89377663229462,126.5318405169188,126.83345031738281,1387300
2020-12-15,128.90697069378012,130.27360598130102,127.24814551142344,130.00970458984375,1211900
2020-12-16,130.71656613926763,131.94183062773095,127.73823446122933,127.97386169433594,908800
2020-12-17,129.34991792322856,130.0379453471723,126.43755468791632,129.57611083984375,1127700
2020-12-18,129.59499805008267,131.2820829695448,129.17087184186457,130.9145050048828,2447400
2020-12-21,127.97390085865732,134.00595411957977,127.62517704903271,133.85516357421875,1180900
2020-12-22,135.19350686204524,139.48192611978627,134.44891662347078,137.86080932617188,1294200
2020-12-23,139.34998314078615,144.03425475204176,138.79389181406265,141.2915496826172,1718100
2020-12-24,141.28211079153232,141.72509122675095,139.7646705389116,141.0370635986328,487400
2020-12-28,142.68641481805565,144.65625487115543,140.9993302974374,141.1124267578125,1228600
2020-12-29,140.88628046119095,141.29156692226923,136.4187957633677,137.81370544433594,1112800
2020-12-30,139.65157819827084,142.91266616573657,139.26514599749996,140.70718383789062,1041100
2020-12-31,140.2076270717707,140.78255811000622,138.36973748447534,139.03892517089844,779200
2021-01-04,144.10964595350967,147.74773191520495,141.6496964511516,143.8551788330078,2898700
2021-01-05,143.8928651763231,157.19166939335327,143.8928651763231,153.56300354003906,2628000
2021-01-06,155.9852478189344,168.3226878353381,155.9852478189344,165.03334045410156,3335500
2021-01-07,172.93155265492436,176.48481572192648,170.17000810244454,173.42166137695312,2947800
2021-01-08,173.8835234387541,176.18323375273422,168.38869320484346,173.5159454345703,1659400
2021-01-11,168.5206098850588,169.65161779404326,163.44990692889775,167.097412109375,2940000
2021-01-12,167.09742550504689,172.6111092779862,166.35284967291847,172.00790405273438,1655200
2021-01-13,172.38492146918094,172.46975822447206,167.77605220237288,169.5762481689453,1481400
2021-01-14,170.12290370488128,173.50650814417128,170.12290370488128,171.88539123535156,1037800
2021-01-15,169.65164914610838,173.21433262765277,167.52158361752024,169.78359985351562,1196600
2021-01-19,170.59414413390374,174.9579657931258,168.13419485041263,174.5998077392578,1520700
2021-01-20,176.72984645020838,177.5215648910736,169.06725853496494,169.8306884765625,1404400
2021-01-21,171.065388117814,171.52722271763753,164.39242249189553,166.2680206298828,1321300
2021-01-22,163.28028616182888,164.81656625772084,161.3292853679109,163.7232666015625,2034500
2021-01-25,163.99656323630535,169.1803626489472,162.1869477125868,166.74868774414062,1372300
2021-01-26,167.59695011483404,168.54887898676242,162.70532631300685,165.29722595214844,1406100
2021-01-27,160.47158121250882,160.79204521057144,152.08325665342878,159.1426544189453,2907700
2021-01-28,160.810900554031,161.31042923431687,154.45839832490609,156.80523681640625,1706500
2021-01-29,155.58938751122852,159.71758153505962,151.1972921178101,153.3085174560547,3133400
2021-02-01,156.24915989028392,158.24727461142734,153.92116122636406,156.80523681640625,1233900
2021-02-02,159.70819808045428,161.78171566507586,158.07766101755576,159.5196990966797,1177200
2021-02-03,156.92776700806337,161.28215449952518,151.18788997267322,152.57337951660156,2278800
2021-02-04,144.14733450509243,147.5026643777497,142.92206987995837,145.99464416503906,8388900
2021-02-05,147.97389996575825,149.95317444403278,145.46682279502244,148.13412475585938,4970300
2021-02-08,150.80147744672362,154.43956366538782,149.68932345369785,152.27178955078125,2523900
2021-02-09,151.14076094352671,152.0078675960074,146.8523416312256,149.5667724609375,1537600
2021-02-10,151.9890325157128,152.49799555111346,146.19260653192936,147.0785675048828,1485500
2021-02-11,147.11625156349623,151.22559208280134,145.63651965838133,150.66009521484375,1455000
2021-02-12,155.01447305452763,156.40938249773703,151.80994786245392,155.17469787597656,1590000
2021-02-16,160.69778166177622,161.49892005024503,152.37542561297911,152.8749542236328,1869300
2021-02-17,153.28023500525325,153.4027513891943,145.4668277629869,148.41688537597656,2300400
2021-02-18,141.82875250057057,142.5544884686987,132.63928960754703,133.32733154296875,4075000
2021-02-19,136.43760352795982,147.95506515360768,136.19255635478206,147.19163513183594,3729900
2021-02-22,145.27833842726054,150.68834532950675,144.76938988903626,147.4932403564453,2317400
2021-02-23,141.5742894647766,146.33394861955742,133.0257255544333,145.73074340820312,2314500
2021-02-24,146.08887680703805,152.80896974225595,144.00592584855502,151.64967346191406,1816500
2021-02-25,152.19636873978655,153.53472996500776,143.176563935701,144.6562957763672,1326300
2021-02-26,144.18505080085345,149.77413773492745,143.09175107845692,148.171875,1718100
2021-03-01,150.8485734185555,152.0078555008569,142.7901183202143,144.15675354003906,2385400
2021-03-02,145.04274742919375,149.51024643682732,144.55263859397513,144.8825225830078,1321400
2021-03-03,145.06158498353736,145.7967409611724,138.29436188951595,138.54884338378906,1523100
2021-03-04,137.5498047325557,138.21897825848455,129.2368660941376,133.37448120117188,2915300
2021-03-05,135.97576270932493,136.26793816658912,126.12654760384935,135.60818481445312,1416700
2021-03-08,136.63554609502646,138.26608281975544,132.18690196914187,132.6016082763672,1322900
2021-03-09,135.64592434513725,139.80239343020529,134.11906402064258,137.3895721435547,1218900
2021-03-10,141.3763397401878,147.3235687975445,140.56578148374894,143.5441131591797,1937200
2021-03-11,147.6923302118173,153.0784198794379,145.74577977215662,152.3886260986328,1589700
2021-03-12,151.24527819262704,153.0122901633372,147.26713662993723,148.61837768554688,984800
2021-03-15,147.48451420071953,150.94295766398488,147.48451420071953,150.08306884765625,704300
2021-03-16,151.1224395719663,151.1224395719663,145.81194490938182,146.8041229248047,957600
2021-03-17,144.82922608557746,148.20261405161887,143.23229427342392,147.32383728027344,1014400
2021-03-18,146.90805039858645,149.8184322129018,144.0165711934163,144.12051391601562,1326800
2021-03-19,144.28117529992568,144.96152516356716,140.45421092155954,143.15670776367188,1670700
2021-03-22,143.25120525969044,144.57409975146675,140.55815253614824,143.77090454101562,740300
2021-03-23,142.51421006246719,143.66701026937687,137.4210285046922,138.4037628173828,765200
2021-03-24,139.87784176081655,142.77878077481915,138.48879494710764,138.55494689941406,1039800
2021-03-25,137.4210050269518,141.07788972828752,134.12321234527803,140.72825622558594,964200
2021-03-26,142.68422675373105,142.68422675373105,138.56433724556015,142.1172637939453,722500
2021-03-29,141.38022845442103,141.38022845442103,137.39262815946282,138.34701538085938,758800
2021-03-30,138.14858397023863,138.4982174214182,135.89966329112877,137.38319396972656,1348000
2021-03-31,139.0273535760746,140.2935544764752,137.67609814116554,138.0635223388672,1990000
2021-04-01,140.02896686443498,143.45906218178993,139.41475464386798,142.43853759765625,1126200
2021-04-05,145.01819199255627,145.36781095726485,140.79436003794078,141.94717407226562,776000
2021-04-06,141.2762900683681,145.2355437774719,140.841630924336,144.47015380859375,888000
2021-04-07,144.18668687310827,144.47016840612432,135.37049914897398,135.78627014160156,1292200
2021-04-08,136.95799601574512,138.7628136612463,136.32489538784864,138.12025451660156,852600
2021-04-09,138.14857918418494,139.37698943236728,136.84458732490162,139.2069091796875,638900
2021-04-12,139.2352492866374,140.16127537263486,137.61941487045246,139.57542419433594,793000
2021-04-13,139.87777784754138,141.04949448830914,137.90288055736772,140.39749145507812,1061900
2021-04-14,140.53926671979121,145.97260771927037,140.06680228505388,144.50796508789062,1104600
2021-04-15,145.54739079891246,145.82142824199033,140.89834254921743,142.2212371826172,1036700
2021-04-16,143.4779777103241,144.5740985190052,142.58974237978833,143.6575164794922,727900
2021-04-19,146.87974282034807,150.96182795667224,146.26553041647588,148.8262939453125,1259300
2021-04-20,147.4561325616163,147.72071145498163,138.69663911647118,140.3408203125,1072200
2021-04-21,139.71718519910996,144.70640854722924,138.45098395648608,144.62136840820312,690300
2021-04-22,147.40889254394665,151.0657623796844,145.16941590574683,147.21990966796875,1417900
2021-04-23,147.4561512871806,158.61575880172603,146.1521448482345,152.3508758544922,1576800
2021-04-26,153.7871780330342,162.48997952115053,153.07848136007092,161.17652893066406,1351300
2021-04-27,159.6929605340747,162.14978107890946,158.23777658694365,160.4016571044922,948800
2021-04-28,159.45674013794883,161.25209914841045,157.97319495328142,160.07093811035156,594000
2021-04-29,161.61117247974929,162.40490921607693,155.31794317357443,158.3889617919922,771700
2021-04-30,156.29121930823703,159.74021811364773,156.10223643004986,158.90867614746094,1372300
2021-05-03,160.17487868067633,160.62845489442225,156.35737260170012,156.84873962402344,652000
2021-05-04,154.50528268521745,154.89270690296783,149.8089860101019,153.18238830566406,949100
2021-05-05,156.839289689462,159.29611051703355,154.58091026857065,157.94485473632812,991400
2021-05-06,149.0530900554687,150.3665406513056,141.73933517004488,144.43238830566406,2553600
2021-05-07,145.95368370663545,154.14621326434488,145.51901018921762,153.7587890625,1115900
2021-05-10,154.39191003170788,156.0455353671922,150.42321211023926,150.69723510742188,1127000
2021-05-11,147.0781761464689,152.0390528252209,145.21666507734525,151.6610870361328,600900
2021-05-12,149.7712307387405,150.7161596393004,145.60409082683847,146.0860137939453,1022300
2021-05-13,149.34600381147163,151.8689620463117,146.700200215359,149.00582885742188,681900
2021-05-14,150.3665427037834,155.9038267167483,150.11140785982295,154.78880310058594,820200
2021-05-17,153.55091662496343,154.78877093818517,146.9269715045904,149.1002960205078,1032500
2021-05-18,150.1964064844654,152.98394312663592,148.27820247268727,150.5743865966797,904900
2021-05-19,146.46396022255786,149.06251435553872,144.17723431575098,148.3349151611328,735800
2021-05-20,148.03250421255396,149.58218639614654,145.9347617615553,149.2892608642578,721700
2021-05-21,150.6594433388308,153.33359345163743,150.10193883257483,150.79173278808594,1082800
2021-05-24,151.7083005854572,151.94453275254187,145.73634448069294,150.80116271972656,553500
2021-05-25,151.60436801228184,152.86112495558757,148.8073726224829,149.31764221191406,801200
2021-05-26,149.31764553069246,153.30524602034674,149.27984030624413,153.26744079589844,573900
2021-05-27,154.98722089049315,160.3544093831562,153.4280797689328,159.27719116210938,2357400
2021-05-28,159.21106097317565,159.84416154798805,156.12113971593854,157.8787078857422,749800
2021-06-01,160.63790962324686,164.2191837348381,160.16544518317846,161.98915100097656,1281300
2021-06-02,161.62058715254582,162.75451304767935,159.44726282996217,160.97804260253906,649900
2021-06-03,159.64571946531947,160.63789759888883,156.65029686972122,158.90867614746094,537600
2021-06-04,159.74969333760697,164.26645277315683,159.5985012382104,163.98297119140625,634100
2021-06-07,164.4175797548265,164.61602110900068,159.24881905388423,161.37490844726562,758600
2021-06-08,161.86631814999987,167.80047029408442,161.25210573404263,166.31692504882812,819800
2021-06-09,165.71217130154685,166.37363304525746,163.91681221611313,164.76724243164062,914300
2021-06-10,165.06079300740112,165.06079300740112,158.47882013536966,158.89552307128906,786300
2021-06-11,159.97516782694203,161.36732798877551,158.68718340683722,161.16844177246094,680800
2021-06-14,160.64755602907766,161.36730640698434,158.35570446835592,159.4258575439453,473600
2021-06-15,159.57741209354853,159.79522884721771,154.32129859734195,157.2382049560547,998100
2021-06-16,156.3479975870373,157.59810665796746,154.1413761760468,156.52793884277344,706100
2021-06-17,155.45778374001296,156.17754882181575,150.74149298385146,155.19261169433594,1231700
2021-06-18,151.9631476442812,154.03716815809423,149.462944476863,149.60499572753906,1348200
2021-06-21,151.46119897303913,153.91406134878153,151.00662052168894,152.8628387451172,1026900
2021-06-22,152.85337352014255,153.81936546528854,150.50470110623274,153.0238494873047,803500
2021-06-23,154.06560730423698,157.0677591722902,154.06560730423698,155.00318908691406,701100
2021-06-24,157.48445930730767,157.48445930730767,154.3781459081762,157.18141174316406,840600
2021-06-25,159.04703835853232,160.86536643990235,157.30447575356777,157.93899536132812,1648700
2021-06-28,158.94292892850623,161.89771148679765,157.18142060703408,160.09832763671875,670700
2021-06-29,160.99795435314033,161.49988799594303,158.01476274397055,158.668212890625,606000
2021-06-30,157.8348481226544,159.67212151740202,157.56019641476882,159.53953552246094,589300
2021-07-01,160.9979973670761,163.11938794643294,160.40135310552145,162.92050170898438,677000
2021-07-02,163.02469184715287,163.38457437962975,160.89383581161977,161.61358642578125,501300
2021-07-06,161.94501295765957,162.096543923353,157.74960230688922,159.63421630859375,665800
2021-07-07,159.1038585695773,162.51323274781163,157.9579256108192,161.03582763671875,741100
2021-07-08,156.91618593830336,159.53002989292892,154.55803421402598,159.0186309814453,731500
2021-07-09,161.47151667986267,166.98333726478648,160.52446966121244,166.21621704101562,1314100
2021-07-12,167.3526929427975,182.5622664698778,166.6897484377407,177.56185913085938,3652500
2021-07-13,176.05601311694267,178.9823990236548,174.3039850205525,175.0710906982422,1098900
2021-07-14,175.6772068123486,180.4408517493642,171.73748808626493,172.85501098632812,1126600
2021-07-15,172.97811411568185,180.24197670701253,172.97811411568185,175.98973083496094,1478700
2021-07-16,177.09779586264355,178.93506942596542,169.9570675642839,171.09352111816406,978100
2021-07-19,164.97553946819102,170.1369413188661,161.2252424645404,168.65008544921875,1756500
2021-07-20,169.52138210648053,178.71721315898316,169.11415890707212,177.3345184326172,1268200
2021-07-21,183.72709870114994,187.82781351450222,179.209680939442,180.1472625732422,1826100
2021-07-22,181.77617871405513,184.0396201574918,179.26649583567797,182.55274963378906,811300
2021-07-23,181.89927679592938,183.4240081955951,176.38745775676327,180.27035522460938,905500
2021-07-26,180.88600179152158,184.59842480623678,180.43142321544016,184.5226593017578,1038200
2021-07-27,181.42577399145964,181.82353193875113,175.1563139487904,178.98239135742188,1197000
2021-07-28,179.94838853833335,185.1476815761842,179.35175877718248,184.23851013183594,774900
2021-07-29,186.74818409303347,199.826899719922,185.44125472179755,192.08006286621094,2550000
2021-07-30,192.0801142974136,196.59751890177728,190.83947036384086,195.1295928955078,1556400
2021-08-02,197.3266797270616,197.8949136101288,193.79419906784028,195.94398498535156,1109900
2021-08-03,193.94575533707763,196.80584142011818,190.87733220171165,196.01979064941406,1046900
2021-08-04,198.02754259830556,200.81184876784235,195.15799121224305,195.88720703125,1153700
2021-08-05,198.74728470755056,214.24097426089395,197.27935896215203,207.0434112548828,2505200
2021-08-06,209.2974173536128,215.34904798322628,203.63407951850164,214.70506286621094,1651300
2021-08-09,212.8109149836712,220.21681421773698,208.4260832180577,219.12771606445312,1425200
2021-08-10,219.99902768864294,229.1948462461927,219.99902768864294,226.37265014648438,1977900
2021-08-11,227.29127501052156,229.25166919386655,215.68048424768517,223.49362182617188,1916300
2021-08-12,223.1337338582101,224.98047253206195,218.21855784494997,224.0144805908203,1089600
2021-08-13,225.3592874969608,227.25338130380746,220.80397975283194,222.76437377929688,849200
2021-08-16,220.14104133858177,220.14104133858177,209.62882978561316,213.93788146972656,2147800
2021-08-17,209.65726079856373,211.9017574713257,199.5996122486949,204.98831176757812,2133000
2021-08-18,205.8027425571735,209.94133254466888,203.75711795365848,206.20050048828125,946100
2021-08-19,199.92161931264073,205.5754908277185,199.37233034098676,202.05247497558594,1361800
2021-08-20,202.49760520095634,208.8333377652664,202.41235998468284,208.0472869873047,1116800
2021-08-23,213.2086735657019,218.0480838105518,210.78423580991134,215.869873046875,1550100
2021-08-24,216.04982341481252,217.15786660240695,210.29177627570044,217.0631561279297,1208600
2021-08-25,217.39462164360523,227.80265796295208,215.45317258292002,221.7699737548828,1834600
2021-08-26,220.56726539323753,223.88193026703505,218.2470028717377,218.4837646484375,908400
2021-08-27,220.36833955413397,225.25510489506703,220.36833955413397,224.11863708496094,985000
2021-08-30,227.9636938993191,231.48669550905106,224.33650208885882,224.4311981201172,1119600
2021-08-31,224.4595801974645,224.54482540092383,218.3700755768608,224.20388793945312,833100
2021-09-01,224.20390293752152,228.5224347711782,221.28699656109958,226.53363037109375,924000
2021-09-02,227.29126635506714,235.54005158821718,227.29126635506714,231.1078643798828,1092800
2021-09-03,230.56806107977437,232.5379060555978,226.96927971289978,229.0527801513672,860500
2021-09-07,228.23829419287983,229.0622203401952,225.5297395841776,226.13584899902344,1042300
2021-09-08,230.84269122939747,230.84269122939747,222.8780230094573,226.60939025878906,1203200
2021-09-09,225.39716368697876,234.80133252964077,225.1414569760709,230.52069091796875,1172100
2021-09-10,236.61021823884724,239.69760069726718,228.20991600054245,228.39932250976562,1536200
2021-09-13,230.0661082777648,230.36917023768362,210.67059081743807,216.9968719482422,2522900
2021-09-14,219.90434823823176,222.55608318334077,216.627573148487,218.26596069335938,1322400
2021-09-15,218.35114326766688,224.071314958747,218.20909200497022,221.5900421142578,1469300
2021-09-16,220.36630161753376,220.6129397025946,213.77333948401179,219.3702392578125,1323100
2021-09-17,216.70460425902192,218.18446177069748,212.25553617910245,215.1962890625,2097300
2021-09-20,205.52026296385287,206.80091663204502,199.4395681133601,204.41036987304688,2246600
2021-09-21,207.4080443528463,209.03020475050235,202.56055424950955,205.36849975585938,1008900
2021-09-22,208.41358685134014,214.99706806054235,205.87127053794268,211.80967712402344,904500
2021-09-23,215.23424881840933,220.3094154099811,215.23424881840933,217.37814331054688,1055100
2021-09-24,216.18280890922074,217.8713653925855,213.17566023997196,214.76934814453125,704200
2021-09-27,214.38047014026515,215.03501137219897,208.7266402792068,210.8325958251953,843700
2021-09-28,207.7590367887331,208.64126845641243,204.01195865591475,205.33055114746094,984200
2021-09-29,207.56931588087704,209.5709217859346,205.2831186458513,207.72109985351562,740400
2021-09-30,212.15119142112488,217.0935502776602,207.59777356638224,207.72109985351562,1019700
2021-10-01,208.1954086674869,210.24444882174424,199.67673244782813,207.64520263671875,1116200
2021-10-04,207.74957613097502,208.7456386375454,201.6878425023145,204.15428161621094,1015800
2021-10-05,205.8712650311018,212.32193871518845,204.09732072115585,210.96539306640625,1049600
2021-10-06,208.69816732586577,211.32587103108128,203.53762850873068,210.9464111328125,1005800
2021-10-07,214.38994106043984,215.2816537507485,210.50056023353648,210.88002014160156,641000
2021-10-08,210.57646779936064,211.31639658120343,202.58902069863245,204.011962890625,1260600
2021-10-11,204.0499158802468,207.9203058999602,202.9115505480666,203.158203125,743100
2021-10-12,206.7629736930465,207.7021061874548,203.83170205239992,205.7289581298828,707300
2021-10-13,207.27522659976796,214.5986362216065,206.70604398618696,212.17015075683594,1016400
2021-10-14,213.48876810784688,220.44221418614012,213.47927256239763,219.44615173339844,1127900
2021-10-15,221.58998759165556,222.4911812012851,216.87530577269155,217.01760864257812,908300
2021-10-18,216.13542287748666,225.65016156458293,215.85083155244095,224.73948669433594,1223100
2021-10-19,231.24707504640935,231.80676214914575,221.09675731280933,223.82879638671875,1069900
2021-10-20,226.1434508089744,226.71263345549008,220.67935819707108,223.0888671875,911700
2021-10-21,221.90306137233384,223.68648665515093,218.56388673905326,222.1307373046875,656500
2021-10-22,223.38298353375927,225.47945840351633,219.06672196067268,219.61692810058594,761800
2021-10-25,222.832701555334,230.5165938054823,220.2144936020926,227.1394805908203,1600500
2021-10-26,227.13949866999133,229.71027253496837,221.9789598514749,224.0279998779297,1121200
2021-10-27,224.54023367254229,226.380574218106,218.7820695224173,219.8445281982422,1140400
2021-10-28,221.27702017243735,233.561767578125,220.7932249763706,233.561767578125,1569900
2021-10-29,227.43362446589364,238.86459785019545,223.9616415735809,237.60292053222656,4261200
2021-11-01,242.84879015040883,245.86542051759884,236.76808064180355,242.7254638671875,1638100
2021-11-02,242.84878751833114,247.58243235484005,238.62739547403078,246.66226196289062,1631500
2021-11-03,245.21084453443567,249.96348011866382,242.36497498522894,248.4931182861328,1172500
2021-11-04,259.7058868072697,261.8213377479693,250.48522114597844,258.6529235839844,1841800
2021-11-05,259.7249240955472,260.863260570518,253.73908244391527,258.51068115234375,990800
2021-11-08,261.6316139983394,265.5684437069713,258.61498363905133,264.2118835449219,1234600
2021-11-09,265.6159188895101,268.33847742615353,257.1446752814593,260.4648742675781,1051000
2021-11-10,256.0251878633366,259.9999119758147,250.02985282069525,252.0978546142578,1331100
2021-11-11,252.87574691994544,259.3359006200498,250.39981304048575,258.32086181640625,785700
2021-11-12,258.4916361679407,262.40947446585966,256.2244302868371,262.2007751464844,767700
2021-11-15,261.66008336954974,262.3241346379694,251.69002144687443,257.35333251953125,946100
2021-11-16,255.7122360425712,259.44033822337235,253.31220765965674,258.4727478027344,674400
2021-11-17,259.1652478196209,261.7265267083103,256.36678292011425,259.3454895019531,603300
2021-11-18,262.76995695250446,263.94624641282303,255.74061997304457,260.5501708984375,823400
2021-11-19,259.9715317617951,268.0348710006373,258.86165304317893,266.972412109375,1028800
2021-11-22,272.50288525654616,276.5060965262457,266.65933337306166,269.2206115722656,2346100
2021-11-23,267.5131181997158,271.77244900923324,257.1161625628711,261.0245056152344,1329500
2021-11-24,258.2924318593833,260.8727011891381,253.38801233910266,260.3794250488281,974400
2021-11-26,251.3864506530716,255.82602328645658,249.33741044924022,253.14141845703125,884300
2021-11-29,257.35325559576427,263.2157687166886,254.4219990353021,261.7169494628906,1004800
2021-11-30,260.87266775106434,263.3296104933589,250.72233782591087,252.79983520507812,1377500
2021-12-01,256.1390557843132,261.8213282457003,246.45354305134708,246.50099182128906,1247400
2021-12-02,247.5919504419497,251.29159448617295,242.232207113154,247.96192932128906,1204300
2021-12-03,248.78723507084493,254.05210987552292,234.4249905689744,238.55152893066406,1623500
2021-12-06,239.0068591522128,239.70884919316867,226.82647719779038,235.77203369140625,1036000
2021-12-07,240.2495614024959,249.66944651166747,240.2495614024959,246.1974639892578,888200
2021-12-08,247.5919171897076,252.2022355449078,245.40058874435982,251.04493713378906,832600
2021-12-09,248.00932547813716,252.79988566216142,244.08199136384565,244.24327087402344,682200
2021-12-10,247.12709647964925,250.02040038091914,244.00610216610536,249.3658447265625,667500
2021-12-13,249.48919303024152,249.56507054114573,235.21233707402203,236.0186767578125,1101600
2021-12-14,233.3056068066502,234.92775281828258,227.39565755403675,231.3040008544922,1207700
2021-12-15,217.53940414973232,228.12608280853692,215.28166462616565,227.47152709960938,1854800
2021-12-16,230.59765674479235,230.89220827097472,217.01966650138448,219.4141082763672,1470100
2021-12-17,215.7558925127155,220.9343349218031,211.18554603393002,218.41636657714844,2350400
2021-12-20,209.14270742806025,212.05023626524593,204.93343092633526,207.26136779785156,1703200
2021-12-21,211.33757304050224,213.78902223528638,208.81961924468504,212.9813690185547,805800
2021-12-22,212.83887421664312,217.52322283722157,212.28777182036958,214.00758361816406,779100
2021-12-23,214.44468014638855,218.04583167817924,212.05023863666455,216.5445556640625,810000
2021-12-27,218.1028434125166,221.71350601949632,216.16449563321095,221.4854736328125,593400
2021-12-28,224.34551206889697,224.91562208621815,219.50913143317212,221.200439453125,704600
2021-12-29,219.96518528079702,221.30493351743846,215.7559232517655,220.94386291503906,573800
2021-12-30,219.49008488014542,225.4001653818196,219.49008488014542,222.6731719970703,610200
2021-12-31,222.3501026808103,225.31465395532143,221.83701535361465,222.1220703125,380300
2022-01-03,224.93455630489896,227.13896566372765,217.96978319063754,224.87754821777344,1130500
2022-01-04,227.11047245181368,235.59551478858842,226.58787413074484,230.4930877685547,1142500
2022-01-05,228.04163699014364,235.10141904268502,223.65184011760235,223.8988800048828,1072100
2022-01-06,222.34061358925314,223.92740169855327,215.85092641860174,221.7515106201172,1002400
2022-01-07,222.3501058861423,226.9679498914624,220.18371136497956,224.2599639892578,795700
2022-01-10,219.4900868628933,221.39043393529928,209.11419358737623,215.660888671875,1105400
2022-01-11,216.3165342814343,228.8968239913071,215.83193644617543,228.2032012939453,987000
2022-01-12,232.7925247823184,235.64304549393864,227.6330892535649,229.058349609375,1143300
2022-01-13,230.85414367912216,234.4932951691211,222.83467758421392,223.50929260253906,610700
2022-01-14,220.4402505792652,224.12692837502365,217.52321099378693,222.02703857421875,557100
2022-01-18,219.4615698874404,220.6967983114322,213.14292204334302,215.02426147460938,773900
2022-01-19,216.46853714249525,217.7702702185016,208.63910215958396,208.74362182617188,705600
2022-01-20,209.6937764785725,215.9459193845753,204.0972555586917,206.3301544189453,1190800
2022-01-21,203.37514686121875,208.55360447553332,197.38906490079702,202.14942932128906,1345200
2022-01-24,195.69773768856388,202.1779133282585,187.31720057708415,201.3607635498047,1994700
2022-01-25,197.7406094249715,200.33457904348052,193.96841943651657,195.7452392578125,1231900
2022-01-26,201.0091691265554,203.9546977250398,192.46710574411262,195.3746337890625,1082600
2022-01-27,202.22541445134277,204.18276941291467,193.0942471366487,195.19412231445312,942500
2022-01-28,194.62406266946877,196.1633392812602,187.18420154831244,195.9542999267578,819500
2022-01-31,196.68588483243641,209.9503112710051,196.68588483243641,209.74127197265625,1137000
2022-02-01,216.22147493566678,217.9793016742575,208.89564551905707,213.97906494140625,916700
2022-02-02,214.6537144089183,215.65139955586568,209.95985465925006,210.45394897460938,818600
2022-02-03,207.1378270394316,209.97885107929386,203.8882353458804,204.3443145751953,654300
2022-02-04,203.81223234695105,208.08801344513884,202.8145471910076,205.25650024414062,720600
2022-02-07,206.62475218213078,212.72486479922225,206.39670530446912,208.8291473388672,780100
2022-02-08,208.0214954071154,216.07897782368465,207.41338489440247,215.3948516845703,1128400
2022-02-09,219.56607135753848,225.9702453030806,219.56607135753848,224.6494903564453,972400
2022-02-10,221.81804531856613,232.1369321852929,220.58281662026369,224.27899169921875,795700
2022-02-11,221.83700845461058,227.17697889110298,217.21916465947223,219.38555908203125,1009800
2022-02-14,218.7109133130104,222.22656660529688,213.70350977228128,216.33547973632812,875100
2022-02-15,220.55428323445577,230.76864905663925,220.55428323445577,229.36239624023438,1042100
2022-02-16,229.00131985192223,235.62403059126981,224.4309874403705,233.74269104003906,1394800
2022-02-17,207.60342905326598,209.98835950053217,185.1223188506283,187.2032012939453,6180600
2022-02-18,190.05369655785535,191.37443706666966,177.69193075745704,181.2550811767578,3060900
2022-02-22,179.67780969028234,189.6831352092551,179.20272295339478,182.29078674316406,1635500
2022-02-23,183.38348824637276,186.34802497125096,171.8103818023311,172.93157958984375,1644000
2022-02-24,163.6768691144709,175.74408322134204,161.46296329246135,175.02194213867188,1979800
2022-02-25,175.21199028792796,182.43331479808438,171.20225689654862,182.38580322265625,1135300
2022-02-28,183.0034066500238,190.87084141456356,181.03654070964097,186.1294708251953,1583600
2022-03-01,184.78974911862562,187.12718244581734,175.05998118383857,177.15036010742188,992000
2022-03-02,179.72530977539265,182.5378296842125,174.61338625984035,181.59715270996094,840600
2022-03-03,183.8585957885153,185.12232844512445,175.3165297104575,177.0458526611328,1071900
2022-03-04,173.87226155006266,175.55405827932387,166.0143223035655,170.1475830078125,1313900
2022-03-07,171.58231237752491,172.751021586771,162.61267326288285,163.5153350830078,1051400
2022-03-08,162.9832556239874,175.42102297919234,161.53898787693976,171.73435974121094,1463500
2022-03-09,179.14568746215517,180.4664279156283,173.15009559426292,177.8059539794922,1332400
2022-03-10,175.42104098407475,179.87735737584538,174.3663477346397,178.98419189453125,785600
2022-03-11,179.3642515578718,181.91070952043174,175.44003045298257,175.55404663085938,769600
2022-03-14,175.65859503307718,176.89382365666066,166.52742583273556,167.506103515625,973200
2022-03-15,166.62242389708075,173.59669383867677,164.17097455143184,172.88406372070312,834400
2022-03-16,176.60876445770262,184.3146730237537,176.50424478054046,181.720703125,890700
2022-03-17,178.84998709540022,187.19074339907553,178.84998709540022,186.97174072265625,706600
2022-03-18,187.238314230145,189.5425056803711,185.33403434159635,188.75222778320312,1347100
2022-03-21,189.49491174569897,191.0278577662981,183.76302473017563,189.17117309570312,818500
2022-03-22,189.45681767626772,196.47409952396424,188.4380354066533,195.75999450683594,990600
2022-03-23,193.48437151634892,202.0631474964884,192.96069162222204,198.2450714111328,903500
2022-03-24,198.04508735380884,204.40537453168335,196.59783072439686,203.90074157714844,753000
2022-03-25,203.86274401222744,207.58561577619557,202.2536247085503,207.1666717529297,836300
2022-03-28,207.00475701688626,208.49009306455736,200.26360419949174,204.08168029785156,832800
2022-03-29,207.56650937155638,213.17461310325328,203.8817324093565,211.83209228515625,859500
2022-03-30,210.308684433902,215.7549263077403,208.91855366393492,212.47003173828125,934100
2022-03-31,211.68925216944496,218.99216299188464,210.48956120244543,210.5657196044922,1141500
2022-04-01,213.27936738574243,217.44974537928132,211.73690518144895,214.15533447265625,864500
2022-04-04,213.4126500921496,215.52640196601502,209.60409025145557,215.22171020507812,744000
2022-04-05,216.1262951951401,217.33550271010137,206.69058293896117,206.90005493164062,1136100
2022-04-06,205.61464346805843,205.61464346805843,195.67429889694972,201.34906005859375,1381700
2022-04-07,201.85367639210068,204.7100963410455,195.96945827095587,201.7108612060547,847200
2022-04-08,202.48209088195284,204.41493387189715,196.3312602414456,200.9015350341797,736900
2022-04-11,197.41671808529418,199.14008928270493,191.8181443684384,196.14085388183594,1054000
2022-04-12,198.71161666713806,202.79630543543104,192.7893046579816,195.20774841308594,710100
2022-04-13,196.87401419838125,202.520198065117,196.159909117384,202.32977294921875,517400
2022-04-14,202.77726700636111,204.9195821124755,200.15888187666573,200.79681396484375,572600
2022-04-18,200.75872563049955,203.22476475372022,198.4640647342965,199.63519287109375,565900
2022-04-19,200.08271385084186,208.26159357029528,197.25485667893463,207.7093505859375,718300
2022-04-20,211.0609023477249,211.57506615747883,205.26237240236935,206.79531860351562,774000
2022-04-21,210.40391351335487,212.0415956342736,196.23607882033212,197.32151794433594,1190600
2022-04-22,197.58809661515303,200.61589483759712,190.78028690676206,191.03736877441406,877300
2022-04-25,188.61892947709316,190.60889848122326,181.95394984226306,188.96170043945312,1530000
2022-04-26,187.60969390015853,188.99982494976246,178.65006588501075,178.77383422851562,1013000
2022-04-27,178.39294446859512,186.981251023045,178.39294446859512,183.0298614501953,1006900
2022-04-28,184.89608886079293,186.89557435928336,178.79286731587845,185.9148712158203,942300
2022-04-29,186.01006345292126,192.38939828903546,182.6204475146667,183.6011505126953,986900
2022-05-02,182.74422264279764,185.0484142205231,176.288714625691,182.25863647460938,1020600
2022-05-03,181.44936076410497,188.94269931869093,181.25892110562768,187.6858673095703,928300
2022-05-04,200.80633617100995,205.15762329101562,194.52222038795188,205.15762329101562,2090100
2022-05-05,226.60928583447574,231.54136331719258,210.74663233922215,225.1810760498047,3740500
2022-05-06,224.22893760281474,231.28429747027866,217.08788863457224,230.8082275390625,2321100
2022-05-09,226.6093297678088,227.94232001386487,210.20396092864982,211.03231811523438,2422200
2022-05-10,216.30714098951205,218.51611258716798,203.28187380113448,210.83233642578125,1907400
2022-05-11,210.42295382309203,217.04032435209925,202.45354614868728,202.8343963623047,1203900
2022-05-12,201.9013083953837,207.56653900849253,194.72216400197135,203.2342987060547,1387900
2022-05-13,206.9000259385893,220.14429689154832,205.1861710243327,217.86868286132812,1078500
2022-05-16,215.25980820114034,222.76267588496955,212.96514736485204,215.4883270263672,974500
2022-05-17,221.36302717535074,227.87566109271842,220.1633215131757,227.7804412841797,1141400
2022-05-18,225.77141304811346,233.17906045906406,222.88643025449528,224.68597412109375,1109200
2022-05-19,223.4482245136598,231.4842890239763,222.68652408094152,227.6376495361328,1067900
2022-05-20,230.09413388946754,231.48425002060827,217.18311904834212,225.12396240234375,1120100
2022-05-23,228.51358769589146,231.96986035891265,224.2099110596381,231.31288146972656,1003400
2022-05-24,231.63663075630834,237.93979325327814,226.05708946880952,231.51284790039062,2202500
2022-05-25,232.3126387562326,235.3594837839846,221.26780918606553,226.14276123046875,1532600
2022-05-26,227.6947567586484,245.92824629475578,225.9523388325241,242.8433074951172,2265500
2022-05-27,246.604244975532,260.5816523502709,245.24269183216683,257.9537658691406,1952600
2022-05-31,252.4028382571064,253.04078496640045,242.09115830595636,247.95635986328125,2705900
2022-06-01,240.41536735224037,241.453196540306,221.61060099498593,228.62786865234375,3401900
2022-06-02,222.41037020928698,239.44415354622438,221.84861111861701,239.26324462890625,1657700
2022-06-03,234.29312676570638,239.77744863749697,233.54092793345498,238.75865173339844,927500
2022-06-06,242.06256339617846,247.3279112944278,240.89143519030955,245.4521942138672,1281000
2022-06-07,242.2339362023832,246.43287700802253,240.41534535071133,245.54739379882812,986000
2022-06-08,244.52862566759447,247.43264132855523,239.27280828604566,241.4817657470703,864200
2022-06-09,239.5315919961845,240.45660968632023,230.28142964599422,230.56752014160156,1211000
2022-06-10,227.8115352076638,229.96672303251458,224.00656522479684,225.8852081298828,1096100
2022-06-13,217.63636352153574,218.46601286240607,208.93930558611237,211.91461181640625,1652500
2022-06-14,213.09710521159258,217.57914098569952,210.77978828265685,212.97312927246094,1033100
2022-06-15,215.3285603353315,215.5002058766205,201.10047493894484,205.10569763183594,1951800
2022-06-16,199.49838700334269,199.85123821872816,189.45671490840175,192.79440307617188,2158500
2022-06-17,193.6812978781171,203.63713345957748,191.05882838939954,202.20669555664062,2401400
2022-06-21,207.07970986159467,208.80578372576468,203.484553273634,206.29774475097656,1347800
2022-06-22,199.7368205040757,210.465105361612,198.7069034116121,206.21194458007812,1243200
2022-06-23,206.96529033221375,209.41611425058716,199.60330211401964,203.7134246826172,1163100
2022-06-24,206.69826201919014,216.08193049124176,204.46678254434235,214.3654022216797,2392000
2022-06-27,211.36150024667623,217.98919283707286,210.76071168161272,216.1105499267578,1238400
2022-06-28,215.5192994042516,221.98487722228586,211.914597242026,212.83961486816406,1586100
2022-06-29,211.8573953519404,212.7824130361268,198.96437751301784,202.06365966796875,1405600
2022-06-30,198.31590225401038,202.12085747505677,194.40603312814335,199.28858947753906,1250700
2022-07-01,196.14160483451346,199.0978484838353,191.1541496040274,195.6361846923828,1003000
2022-07-05,191.88847341232673,191.88847341232673,186.03321497636247,191.13510131835938,1203300
2022-07-06,190.85853332766834,192.78486016854598,184.717185149684,189.10386657714844,1486500
2022-07-07,194.23438041489754,196.93314156962188,192.95652609533892,193.58592224121094,1594100
2022-07-08,194.110432344426,198.87855883507186,190.99207354521678,196.3800506591797,907900
2022-07-11,192.32711936908342,192.88022371977064,188.0453516224885,190.5533905029297,897700
2022-07-12,188.56989644455248,190.33409474698206,184.20229025963357,186.7389373779297,938500
2022-07-13,182.71462252591405,188.92271830394688,180.47359713729549,186.9105682373047,881900
2022-07-14,183.73496252691066,187.6352860387145,181.36043057940356,187.53993225097656,992300
2022-07-15,191.05884849413872,192.16504286325903,186.27164506756884,191.39260864257812,912500
2022-07-18,196.6852123604571,198.5543242961899,193.15680176410288,194.4251251220703,940300
2022-07-19,198.2205285540279,202.46415765320174,197.40994133850654,201.71080017089844,780900
2022-07-20,203.8660078001587,210.29344731876893,200.86209403863742,209.3302764892578,933400
2022-07-21,209.32075813453736,215.58608348330696,209.08235180408798,215.13787841796875,865200
2022-07-22,217.42655245565143,217.6840353420965,210.0264259087386,211.18984985351562,707700
2022-07-25,211.30425968101827,217.2262636353337,207.08923832005377,217.0164794921875,720600
2022-07-26,217.68403143873712,218.4946041390611,214.03164512692632,214.66104125976562,881500
2022-07-27,217.75079808295263,224.74087329649421,214.60383167443473,223.42486572265625,786900
2022-07-28,226.0949834035771,227.9736261138546,221.80367022701395,225.36070251464844,1084000
2022-07-29,227.4396185458838,234.31526289269812,226.00918069339397,232.9801788330078,1506600
2022-08-01,231.25411078290063,232.63686441136934,226.45737719549703,228.8319091796875,957300
2022-08-02,227.91642420422215,235.18304361661967,227.57311854806036,232.57965087890625,1025400
2022-08-03,234.59182228510724,234.59182228510724,223.3104333128175,228.431396484375,1407700
2022-08-04,234.7825233109588,238.54933997251158,219.35287442931659,223.9970245361328,2192000
2022-08-05,221.4604017463634,232.4938535715791,221.0217422522599,226.9532928466797,1428000
2022-08-08,232.24589518290736,241.81077016520882,231.69280532340474,233.48561096191406,1468800
2022-08-09,233.28534199248273,236.47044673182862,229.89043854085264,233.31394958496094,762000
2022-08-10,238.39678990247137,247.37039276289607,237.14752855788655,247.2750244140625,1359900
2022-08-11,250.8892729924856,259.8152208023401,250.8892729924856,253.3782501220703,1983300
2022-08-12,254.61794121835766,268.58854528122043,254.093458972886,268.51226806640625,1995700
2022-08-15,263.7537231867535,275.68358728747404,263.40088641454685,270.9059143066406,1793900
2022-08-16,270.3241527795438,271.3540552521292,264.03976582787624,267.7875061035156,1297800
2022-08-17,262.7237416033238,270.4576279768652,261.1979354686458,264.74542236328125,987700
2022-08-18,265.96606401872106,268.93185354132,263.12427953155367,266.54779052734375,1070700
2022-08-19,263.1243692352579,263.20064647268345,253.95046718397492,257.4979553222656,1223700
2022-08-22,252.71071739218507,264.24958993131435,251.1372413873802,262.9145202636719,1454300
2022-08-23,264.7168109788056,270.7437291181518,263.3912871080377,267.9972839355469,1038700
2022-08-24,268.9223415212484,275.2162744837022,267.0246364381543,274.5296630859375,795200
2022-08-25,277.11388668985,284.3423805245092,276.6942893594955,281.96783447265625,1370000
2022-08-26,282.37802753334216,282.78810860842054,273.2327626523541,274.7967224121094,920700
2022-08-29,269.75195887245997,276.87554036518617,267.3488338167486,271.75457763671875,744300
2022-08-30,273.5092686230987,274.64408505271854,259.0141524932714,260.120361328125,1913400
2022-08-31,260.1108975900056,260.42558119622197,254.97084223719543,255.53347778320312,1558200
2022-09-01,252.01451580294614,252.01451580294614,238.0057741338827,245.04351806640625,1725600
2022-09-02,250.65087834687233,253.62618472130887,245.8159909372452,247.82815551757812,1194600
2022-09-06,256.5156904208438,257.9556741066085,246.72196791034773,254.3319091796875,1411900
2022-09-07,252.76792146006756,266.7099187873365,252.20528602140732,266.252197265625,1386900
2022-09-08,264.8122065020256,278.735141419464,264.1351407014428,277.9150085449219,1635200
2022-09-09,281.31943645755905,288.5097786770255,281.31943645755905,286.4403991699219,1580700
2022-09-12,286.4595316049765,286.4785936350523,278.2678642741845,283.1981201171875,1060900
2022-09-13,273.2709339765924,292.8774728629021,272.3077628629363,284.2662353515625,1957100
2022-09-14,282.73081159882884,293.9454242336719,281.4148041579565,292.81060791015625,1590600
2022-09-15,288.5090315098003,290.13229441005853,273.5369329085994,273.8042907714844,1618900
2022-09-16,268.56213081894356,275.04556573298197,264.5230896313162,274.3485412597656,1925100
2022-09-19,269.12555523684193,284.2695228485361,269.09691078780924,283.5438537597656,1134700
2022-09-20,280.14445254057813,280.72689912648536,271.474367364907,274.66357421875,903700
2022-09-21,277.6809478936734,284.09756466915246,271.99002911310146,272.1618957519531,995100
2022-09-22,276.06727019689646,276.78341040215537,258.51705623764747,259.8634033203125,1576200
2022-09-23,253.03619875012146,257.6672444420025,248.5579331278489,257.2853088378906,1485300
2022-09-26,254.74537080338962,262.21230295031125,252.49190141386828,253.0648193359375,1256300
2022-09-27,258.9467515990828,263.85468397850167,253.11258091694395,257.5049133300781,1160400
2022-09-28,254.9458631692649,266.40410421058016,252.60646063407083,265.4015197753906,1179200
2022-09-29,261.4579910387399,261.70623313240696,250.26710690985183,253.45631408691406,1014400
2022-09-30,251.3174406273137,258.31650362023385,249.9138048850192,252.50144958496094,1078000
2022-10-03,258.52662645484713,263.2818081353771,250.52494818327312,261.3721008300781,1524700
2022-10-04,272.04734250117485,276.00042124997526,266.1177098080646,270.9683532714844,1266500
2022-10-05,267.7600922488147,268.4762325368486,256.5596476536281,264.3034973144531,1118800
2022-10-06,262.00228212184714,272.4197088107069,262.00228212184714,268.2565612792969,1359600
2022-10-07,263.9979717597862,264.46584076628557,254.2488941219913,260.2262878417969,1031600
2022-10-10,261.1906095573379,265.8789432905164,257.5526204016212,265.54473876953125,1030000
2022-10-11,261.7348976428137,263.4154492479126,255.4710605653956,260.66546630859375,1412400
2022-10-12,259.7201914894611,260.5127071934409,234.35928100461703,240.0979461669922,3589500
2022-10-13,226.77770033478737,246.29490769689073,221.21090282660134,244.44248962402344,2691200
2022-10-14,247.29753999757216,249.2454496224834,226.18573956900855,226.7490997314453,1985700
2022-10-17,233.9582021976302,240.0597153115704,232.69778861883313,236.83230590820312,1327600
2022-10-18,243.97466388975192,246.29496595946355,238.37922061926955,240.3080291748047,973900
2022-10-19,238.7133833096182,245.23502012011735,236.6699973312842,244.9294891357422,1151200
2022-10-20,246.66734987491776,249.42689112635645,241.20559997407003,243.86009216308594,1067800
2022-10-21,244.41391365436968,259.1186554621715,243.0198207794384,257.820068359375,1318400
2022-10-24,256.8556395765504,258.6507691549216,247.19252501024275,258.3547668457031,991600
2022-10-25,257.85818826127,269.4692108692983,256.7314680713332,268.72442626953125,1103500
2022-10-26,270.62463959580526,274.1098496584843,266.7765804766604,269.4119567871094,1051200
2022-10-27,271.17843010715706,271.655856920726,261.9163382679916,269.4310607910156,1000200
2022-10-28,268.50489691927106,272.925845481538,263.65422335652454,267.5118408203125,940600
2022-10-31,265.33477460778556,268.81998509729846,261.3721372254675,267.23492431640625,2300800
2022-11-01,272.76344127242044,274.8832171067168,266.2990938766616,266.40411376953125,1276200
2022-11-02,263.71146892163557,266.881589971382,253.51363913202837,254.48757934570312,1594800
2022-11-03,241.5779697674124,265.9267374712425,239.1908356788016,262.16461181640625,2240900
2022-11-04,271.07340261310156,273.79471206247075,263.0048780335428,272.12371826171875,1480500
2022-11-07,273.87114831629196,275.2652265748642,268.96318625582495,273.5560302734375,871800
2022-11-08,277.2321653045866,297.4655135643416,275.4943249183927,292.1947326660156,2023100
2022-11-09,290.76249436337133,296.48205840364585,284.1548942820974,286.5802307128906,1428100
2022-11-10,297.07402973077063,306.3265628965843,290.54283499134056,306.2883605957031,1473300
2022-11-11,308.4177511045716,319.446299898357,304.81796307582357,310.6903076171875,1421500
2022-11-14,308.1791136773252,309.10532317837,295.6800789152785,302.06805419921875,1628600
2022-11-15,287.09583263618237,287.7260103425876,267.93191469813445,282.5029602050781,3161100
2022-11-16,282.0255219892477,283.3432245106629,272.4388136186068,273.8233337402344,1486600
2022-11-17,270.83467920011105,271.1784124964445,262.60381699125753,264.92413330078125,1683400
2022-11-18,268.31384250537207,268.31384250537207,261.9736010654638,264.475341796875,1266200
2022-11-21,262.73756703155334,273.5942497415843,257.3999379503435,270.1090393066406,1363100
2022-11-22,270.8537828372973,272.86850999947677,264.9145921226034,270.30950927734375,1239300
2022-11-23,269.354633670279,275.99087748016774,267.18712660816834,271.0829162597656,994300
2022-11-25,264.3034726187162,265.14374847386813,254.66900300736185,260.503173828125,1341900
2022-11-28,255.108240928015,256.27316344813823,251.60391550721042,254.0960693359375,1662900
2022-11-29,256.9511103299341,262.0309384901592,254.36346522561146,257.8295593261719,1219000
2022-11-30,258.0014396445838,265.75484577150934,256.2349547574825,265.4397277832031,1604800
2022-12-01,267.5977296614244,267.8555296510484,256.62647078345583,262.8616638183594,1086100
2022-12-02,261.33384512744044,272.51517095617686,260.3789916698926,271.44573974609375,1178200
2022-12-05,268.6576413889795,269.61249515417745,253.15082556690862,253.25587463378906,1872000
2022-12-06,255.30878738842097,255.30878738842097,243.86008626141685,246.3426971435547,1775700
2022-12-07,248.95899566263674,253.39905918247007,244.98680109342027,245.97982788085938,1240400
2022-12-08,251.7567140789749,251.7567140789749,242.86702902671124,244.47117614746094,1412600
2022-12-09,245.36875304725916,246.08489331231442,240.9764202602892,241.8166961669922,1186400
2022-12-12,240.9764301686638,249.31231368699451,239.2767917019738,247.65084838867188,1243500
2022-12-13,256.71237923699397,256.85560143957304,247.83222385946775,250.085693359375,940800
2022-12-14,248.71071788358276,251.20287178771974,235.5241920239001,236.67001342773438,1988600
2022-12-15,230.22881289523892,235.8331871237567,227.39794291236404,230.00885009765625,1955800
2022-12-16,228.30651137760384,233.92044443790755,226.57546988090715,232.2659149169922,2508600
2022-12-19,232.16068076015372,232.5241089467075,221.20058617639538,223.16116333007812,1271400
2022-12-20,220.081617380634,225.9824656557503,219.07743253529358,223.31417846679688,1033700
2022-12-21,224.06973846278993,227.33099011937628,217.14557283567189,222.48216247558594,1381400
2022-12-22,219.1443798556101,219.37391575113892,212.4497361309206,216.12222290039062,1228600
2022-12-23,214.68766676296468,217.25076664415622,211.5890122859884,217.0594940185547,678700
2022-12-27,215.4623299257184,216.30394698838114,204.20577467843324,204.81785583496094,1871700
2022-12-28,204.12924613584488,207.55307984358086,201.24098157244038,204.70306396484375,1754800
2022-12-29,208.3660047151807,212.17239846617727,207.409627015704,207.98345947265625,1285600
2022-12-30,205.75508422864186,208.949382033679,204.28226908873887,207.40005493164062,951800
2023-01-03,209.59017118389366,209.90577758219646,199.47170776357584,205.1430206298828,2293400
2023-01-04,209.54238801146388,215.05111904876506,206.2620044720469,213.81739807128906,1734700
2023-01-05,212.58365040642994,215.0128581242109,207.58179873522215,209.07374572753906,1549000
2023-01-06,210.40312902936435,213.2722626070375,205.8985828914236,211.97158813476562,1618100
2023-01-09,214.87893701623295,220.38768196900077,214.22860717773438,214.22860717773438,1467700
2023-01-10,215.51970909504135,217.47071307851238,211.04385410812043,214.13294982910156,896500
2023-01-11,218.3506207901572,227.66574614022474,217.52813526977616,226.24073791503906,1931400
2023-01-12,227.67529263540231,234.0925939788975,225.37999179397988,232.60064697265625,1462200
2023-01-13,225.7051763535695,231.74949147080952,223.16120772790197,231.6634063720703,1262900
2023-01-17,232.8971181756479,234.72378862192676,231.21388396415188,232.4667510986328,1354300
2023-01-18,234.89591240682827,240.89240428710374,232.92577680616364,233.1648712158203,1181600
2023-01-19,231.62514987344036,233.35619141749117,225.54258626752005,228.67950439453125,1452500
2023-01-20,230.840894770968,238.00416943168966,229.25331878354734,237.6503143310547,1266600
2023-01-23,238.61626196688496,249.7102503244559,238.05200256519515,249.27032470703125,1977000
2023-01-24,245.7890774226796,255.35285475430138,241.62882844615768,252.9906005859375,1740700
2023-01-25,252.70372097841138,259.4652899599212,249.3563986204291,259.1592712402344,1272900
2023-01-26,265.5574144502388,272.9884588302416,263.73072950201964,267.259765625,1849400
2023-01-27,268.9717142286581,272.8832963805228,266.0356562248294,269.4307861328125,1234100
2023-01-30,264.7826989445765,268.55082917458805,259.8765061763496,260.1156005859375,1129000
2023-01-31,260.46950247561676,270.11935107930015,259.26445709499717,269.17254638671875,1554400
2023-02-01,267.9196596063094,276.6513633838567,267.27887371317115,273.4283752441406,1329400
2023-02-02,276.1062508181259,278.39197832066986,273.0458305351436,277.49298095703125,1209300
2023-02-03,275.8384395765845,279.24314148956387,272.6823759923094,274.7003479003906,1166900
2023-02-06,273.8683517825593,277.5217222365237,264.5245505359462,264.7349548339844,1415700
2023-02-07,265.29913565236245,268.05350776085595,261.3397476361488,267.1545104980469,1068000
2023-02-08,265.8634516758876,269.06732309969334,256.1084157600169,256.45269775390625,1523600
2023-02-09,259.1784011935398,264.45759649674784,254.49215549631128,255.72589111328125,1202900
2023-02-10,253.421030835412,257.11263558386617,247.99835520656538,256.5866394042969,1391300
2023-02-13,256.69180290672654,259.7522236273887,256.20407006170774,258.1550598144531,843500
2023-02-14,255.58236119629083,261.8944597050771,254.79815368234952,258.8914489746094,1168500
2023-02-15,256.49094590854514,261.1771909512923,256.41441934575,260.8902893066406,1542100
2023-02-16,264.43839433429963,280.2281971294732,251.55598748264038,273.1605529785156,3076300
2023-02-17,266.7050449885217,266.8676420397874,241.50450130601922,246.75502014160156,5758300
2023-02-21,245.282234861515,245.70304346158116,230.8504962246646,231.4051971435547,3003300
2023-02-22,232.39982479479886,236.80872740446807,231.60602940337304,235.69932556152344,1993500
2023-02-23,239.09442921070138,243.5415797567541,234.9246217815401,242.7764892578125,2271300
2023-02-24,237.9850467470109,240.05082628432777,233.8917509563092,238.63539123535156,1301700
2023-02-27,242.21220692544674,248.84948497853696,241.1602002292537,245.8081817626953,1907600
2023-02-28,246.2289993831208,249.60501156403302,243.16859360068608,243.21641540527344,1630900
2023-03-01,244.34497585240732,245.14831513017424,238.91274221596785,241.61929321289062,1311500
2023-03-02,235.6227712754908,241.0836944097511,231.92159421494574,239.45785522460938,1801000
2023-03-03,240.43337746643948,248.20873379201728,238.81711121323124,248.0557098388672,1186100
2023-03-06,248.87816625541683,251.7664162500481,244.01975145124223,245.68386840820312,971800
2023-03-07,243.35987645583245,245.83687660832342,236.25398254199587,238.0424041748047,1331500
2023-03-08,238.07112331515933,243.25470393256037,237.40166176095337,242.2026824951172,921800
2023-03-09,241.87752431360838,244.18239842272644,225.93470738650967,226.42245483398438,1708800
2023-03-10,224.748785762892,224.77747592979134,214.14255933286717,215.30934143066406,2619300
2023-03-13,210.51786598364052,220.0242631681534,206.405453326855,213.26268005371094,1838300
2023-03-14,218.67574238404856,219.59387134294818,212.46886081636444,215.52926635742188,2037900
2023-03-15,208.49991822903942,209.7145221170751,200.93498094707815,205.04739379882812,3029300
2023-03-16,203.78262996911835,206.44634348962728,198.59896576516246,205.63189697265625,1928100
2023-03-17,204.27128837140856,204.27128837140856,197.9953019419466,199.76791381835938,2300300
2023-03-20,200.01703525374356,206.3888295705354,196.09814211983434,204.28086853027344,1795300
2023-03-21,209.43579482547202,214.54281816043826,207.701517791248,213.6038055419922,1905100
2023-03-22,214.04453361471727,216.39203554218395,207.03077162004791,207.069091796875,1515900
2023-03-23,209.43581380132542,215.1656393170815,204.15632723387648,206.61880493164062,1422800
2023-03-24,203.5239131724445,208.82256658799506,199.94036936503497,208.6788330078125,1588200
2023-03-27,211.70663075204698,212.6743871107729,207.53862025981311,209.72323608398438,2045000
2023-03-28,213.00017521495087,215.30935737982225,207.41406907698106,209.0333709716797,1817500
2023-03-29,213.67088106350073,215.30935030644468,209.41662441067845,215.06980895996094,1373900
2023-03-30,219.09412902060865,219.7265217661014,213.1247473667214,213.13433837890625,1294000
2023-03-31,213.8912617983457,215.1752145677937,210.0490237421374,211.79287719726562,1835400
2023-04-03,211.96535822656898,213.94875306995485,208.21892787518607,209.2920684814453,1507600
2023-04-04,207.8644088519786,207.8644088519786,198.53187238444352,200.802734375,2212500
2023-04-05,192.55290004958326,192.70619538200972,185.17501573754643,188.48069763183594,4657500
2023-04-06,187.01471196274827,187.79083820218622,184.945085852244,186.53562927246094,2014400
2023-04-10,186.33441148183348,191.53724216646995,185.49122131928542,191.46060180664062,2008200
2023-04-11,192.88827048553847,193.88477066910127,188.80649122635236,193.27154541015625,1736700
2023-04-12,197.2383581682512,198.1102775916239,193.01284514401053,193.261962890625,1320100
2023-04-13,194.6896282520192,196.74967799571345,191.59475813097802,194.51715087890625,1280100
2023-04-14,196.031058102643,203.58140622660764,195.015405105347,195.4657440185547,2266800
2023-04-17,196.44306405832126,199.65290920704564,195.97355777368264,197.28623962402344,3497800
2023-04-18,200.8793561438579,203.34184806660497,195.40824028182087,196.68260192871094,2059800
2023-04-19,193.97100572184308,196.42390680412606,193.07990429810096,195.25494384765625,1092600
2023-04-20,190.06165569350836,191.96840976542885,184.9738006591797,184.9738006591797,2432500
2023-04-21,180.61417078251463,180.6716583649782,164.63197955813982,166.48123168945312,8800100
2023-04-24,171.0900272302304,177.06898513983666,170.27559533754405,176.26412963867188,5918200
2023-04-25,172.41228203133124,173.0734184874607,168.96288079084852,169.26950073242188,2720700
2023-04-26,170.10308765142355,175.33467671813074,170.10308765142355,173.6195526123047,3286500
2023-04-27,174.24238467780543,181.02618287650427,172.94885553339475,178.21876525878906,2417800
2023-04-28,177.54801452195215,178.21872723800706,175.0663701623287,177.70132446289062,2521100
2023-05-01,179.68474448321942,179.9338622074873,169.6719196353657,169.85397338867188,1906200
2023-05-02,168.0142928139147,168.8383155646322,165.05355089699427,166.14585876464844,2315100
2023-05-03,172.90096859154423,174.75023568447904,165.46560927213213,165.67640686035156,3640800
2023-05-04,165.76261015386663,177.1935160790343,165.3985026322122,168.30174255371094,4558400
2023-05-05,171.9236185070419,177.26060704507728,171.9236185070419,172.1823272705078,2363500
2023-05-08,176.30241953755396,179.07151673786413,175.4017417941239,178.10377502441406,2718600
2023-05-09,179.6560005772962,189.13225516959562,179.6560005772962,187.005126953125,3323700
2023-05-10,190.5120075364917,191.4414290431415,184.1977017454751,186.3727264404297,2329100
2023-05-11,191.09650673770213,193.24278784317588,189.04603339846932,190.21499633789062,2400600
2023-05-12,190.27250251957506,192.361296245381,186.2386194211489,187.59921264648438,1429400
2023-05-15,192.2654687720391,199.46128551668366,192.2654687720391,195.2261962890625,2564300
2023-05-16,193.80808573147303,199.08757090082295,193.16611677995232,197.0658416748047,2260200
2023-05-17,196.52931249334162,200.86022434303368,194.81420280173927,199.28883361816406,1581100
2023-05-18,203.19814378126364,203.78261064074636,199.576265111585,201.348876953125,2021800
2023-05-19,199.7774764346439,200.66856319661164,194.9387384698121,195.6094512939453,1577900
2023-05-22,200.73565655355017,201.7609005761953,196.6347097038578,197.8611602783203,1882300
2023-05-23,197.78448792391953,210.89219739071092,197.3916366252248,207.03079223632812,4014300
2023-05-24,205.32524342383945,205.8234934922965,200.72606150727282,203.35142517089844,1787200
2023-05-25,202.6519755505023,202.99691566817194,194.3159397640029,196.39515686035156,2912500
2023-05-26,199.5858519553587,199.9020482858096,192.61040914540874,195.45616149902344,1743500
2023-05-30,196.18436536144532,197.4108159020059,190.77073670758534,193.41526794433594,1690100
2023-05-31,191.5659989718512,192.56249916264701,184.37975856309575,185.43374633789062,2551600
2023-06-01,185.23253599168217,189.36222638920714,183.63238696085475,187.35964965820312,1614900
2023-06-02,194.71835666675767,201.3776026881716,193.99015629003324,199.64332580566406,2113100
2023-06-05,200.6015177541566,200.77398051610294,196.14605429187665,197.5449676513672,1242500
2023-06-06,195.46573860923272,206.34092158101205,195.01539970848773,204.1946258544922,1607600
2023-06-07,204.96117560031604,209.97237682676393,204.3479502950936,209.665771484375,1918500
2023-06-08,209.6465934649455,211.3233829231105,207.2895001364726,210.43228149414062,1609700
2023-06-09,210.84431064839933,213.5080094354717,209.22500869515827,211.27548217773438,1492600
2023-06-12,210.9592666698798,211.34254158816805,208.017706601789,209.40704345703125,1478700
2023-06-13,211.61084523224147,219.97562550719655,210.35563621304175,219.2761688232422,2178500
2023-06-14,221.6236489941936,223.96157479395325,215.59678073851825,217.31190490722656,1942700
2023-06-15,216.20803823162197,223.03262994655978,215.6417254645668,221.64083862304688,1367900
2023-06-16,222.07283001824106,222.5911470865589,218.0798157387903,219.01087951660156,2348800
2023-06-20,219.39479312461975,224.22287863994973,216.05447608409978,222.8982696533203,2286600
2023-06-21,220.76739030336364,223.67575953435383,219.98029953380964,221.13214111328125,1553500
2023-06-22,219.58675924924498,219.58675924924498,213.4820606577853,216.92794799804688,1594700
2023-06-23,212.79097858853586,213.0501444179703,209.44106801074142,211.34158325195312,3467300
2023-06-26,212.94457293830646,218.87649029192625,212.48383040201082,216.17929077148438,1688700
2023-06-27,215.7761045765612,218.83805426985316,212.51257823719266,217.95498657226562,1174900
2023-06-28,216.42882381871766,216.59199795590644,208.00126995611615,208.2892303466797,1901300
2023-06-29,208.4140293022496,210.80406700316257,206.9646339517106,210.18975830078125,1604900
2023-06-30,210.48731647837732,214.84508128601544,207.90530999944272,214.13478088378906,1348400
2023-07-03,215.25782203705964,222.8407115692591,215.25782203705964,220.05711364746094,1496100
2023-07-05,219.03966087369588,222.8695007588606,217.34070758373255,219.82675170898438,1485200
2023-07-06,216.42882176419528,218.80928063373437,211.0440167029873,218.4349365234375,1690400
2023-07-07,217.88780723714484,230.61552145331694,217.88780723714484,227.9855194091797,2141200
2023-07-10,227.96633186943703,231.50821111641238,227.30402734081244,230.23159790039062,1281700
2023-07-11,234.6757201209938,237.50729868301735,228.45582887619187,229.4924774169922,1525100
2023-07-12,230.3660078510305,236.80666393156048,230.3660078510305,233.6679229736328,1181900
2023-07-13,236.12510540257864,236.12510540257864,230.4811347817584,231.9689178466797,994800
2023-07-14,231.79617084416938,232.0361354033349,225.0867564972431,225.8258514404297,1080400
2023-07-17,224.72198229949907,229.838027926166,224.60680400989105,228.11988830566406,880100
2023-07-18,228.45587005125938,229.5309213130366,225.64349224596432,227.5152130126953,1071000
2023-07-19,227.48640972289076,228.01433470002584,222.24557713048347,223.18624877929688,1242500
2023-07-20,220.767383519482,222.23596537727926,212.6757860146097,214.15396118164062,2255800
2023-07-21,211.88869821388317,212.24384106202066,203.07720694464524,207.3197784423828,2833300
2023-07-24,205.33287252269443,205.78400706627238,199.98646975290737,202.33811950683594,2291700
2023-07-25,204.10426319137972,209.02834083330995,202.9236416130384,203.97947692871094,2097700
2023-07-26,202.9812232821097,204.5553902106157,199.78489358381975,201.5894317626953,1626900
2023-07-27,202.46290582339327,202.4821070905054,196.87653808835432,197.6828155517578,2250200
2023-07-28,201.8869925388389,203.4515662123511,197.36605362369463,199.69851684570312,1828100
2023-07-31,199.71771764614002,207.1566192526832,198.50828685004092,203.7587127685547,3307800
2023-08-01,201.5702400579627,202.56848623103159,197.66360980377016,199.64093017578125,1944300
2023-08-02,197.24124233786534,197.46200559553978,192.93147428150613,194.74560546875,2041500
2023-08-03,205.92798230263662,206.35993023171997,190.8390241024502,191.34774780273438,3202400
2023-08-04,192.83554263658948,197.59644664459324,191.26137547962338,192.0580596923828,2148800
2023-08-07,192.1156240274048,192.39399112348258,186.90360072896055,188.85211181640625,1723500
2023-08-08,186.1261206324184,187.84426049118773,183.84165326323614,187.7962646484375,1505900
2023-08-09,188.61215123469543,189.61039739737814,186.31809054089797,186.42367553710938,1077800
2023-08-10,187.7002675598239,187.95943336597222,183.4864907908899,183.97601318359375,1954200
2023-08-11,182.68979972774076,182.86256716101238,179.2630991717926,179.96380615234375,1783100
2023-08-14,177.3626302137218,178.51445734000555,174.7710155180142,178.0921173095703,2802500
2023-08-15,175.5388735846702,177.53538041280243,172.0833781809271,176.6522979736328,2676500
2023-08-16,174.88619111533674,179.29193749410902,172.6305327461059,174.2430877685547,1851200
2023-08-17,174.00309765560647,177.2762177141871,172.81286818532053,175.34689331054688,2091300
2023-08-18,173.53275940107946,176.2971557336356,173.0816395167967,176.0283966064453,1775100
2023-08-21,178.51443865428675,180.97167350549196,178.24567950782836,180.5205535888672,1787100
2023-08-22,182.14269802093963,182.82420382943656,178.41845793414188,180.60693359375,1869900
2023-08-23,180.9524715517109,184.62873020686817,179.26311174995368,184.08160400390625,1189200
2023-08-24,184.3311627105191,185.1854359246465,181.7491564494096,183.08335876464844,1281300
2023-08-25,182.37307778387446,183.20814982165567,178.2072962590752,182.12351989746094,1761100
2023-08-28,181.86435270253335,185.2334500523117,181.42281144155652,182.02752685546875,1176300
2023-08-29,182.97777999702996,190.81021206227027,181.85474761980367,189.8119659423828,1713000
2023-08-30,189.29366112533415,191.22297102892756,187.85387368036962,190.61825561523438,1081400
2023-08-31,191.57809420979058,191.94284501181167,189.95593151188467,190.73342895507812,1001100
2023-09-01,192.6051587503923,193.92975316760607,190.62785311121527,192.22120666503906,1158100
2023-09-05,192.20199899755733,195.44630954743135,189.40880829837545,192.73951721191406,2580900
2023-09-06,192.40357408438408,193.660985988363,180.34775738417952,182.2098846435547,2544100
2023-09-07,179.19592376288026,180.79888514620552,176.64269752038803,180.0406036376953,1766700
2023-09-08,179.5414803040844,179.98300687678966,174.99174713644211,177.02664184570312,1531400
2023-09-11,178.82157327249868,181.59556269358268,178.1976566977081,178.8407745361328,1297900
2023-09-12,178.53365053293606,180.8373046813023,176.23958969527249,176.94989013671875,1480700
2023-09-13,177.87133146554376,179.3207268088941,175.63485996661228,177.17063903808594,1437600
2023-09-14,179.06565804241137,179.52740118478414,176.8147152661563,177.93057250976562,1552600
2023-09-15,177.3149394662669,181.29738255135248,175.96821057702698,176.8435821533203,1980400
2023-09-18,176.40108237818822,176.51651082179362,172.63988235782864,174.7080535888672,1419800
2023-09-19,174.40026440948594,175.3141073006763,171.62024979716375,173.14012145996094,1397000
2023-09-20,173.23630236331738,174.57340247685266,167.58008779774366,167.80133056640625,1729600
2023-09-21,165.9351341606474,166.14676275237423,161.2889486427794,162.5106201171875,2246100
2023-09-22,165.59843746655687,166.90668018518983,161.29855222771602,161.8083953857422,1288100
2023-09-25,160.05766384806697,161.51019220959188,157.97986385210157,160.53863525390625,1788700
2023-09-26,158.24922278337272,159.83643739115521,155.83475136424676,157.4219512939453,2295000
2023-09-27,158.82637946257225,159.27849376183528,155.9020797506096,156.44076538085938,2245600
2023-09-28,157.73937183396492,166.6854425600289,157.2968863780342,165.83892822265625,2547500
2023-09-29,168.33999910801947,170.1003562886333,163.23208491214942,163.56875610351562,1969600
2023-10-02,162.7511125608987,163.13588382829641,155.22871245518476,156.22914123535156,1949900
2023-10-03,153.91087415232062,155.16140294042518,149.2454449083445,150.80380249023438,2514900
2023-10-04,151.56372136260606,152.83349303932934,146.34037844774568,152.3717498779297,2304300
2023-10-05,151.22706348644573,151.6695490408604,146.2153340644324,149.13002014160156,1948500
2023-10-06,148.77408579495545,155.03632851027734,147.8121429378999,153.75694274902344,1834200
2023-10-09,151.20781679319316,152.46795972698573,147.36965908440962,149.82261657714844,2607400
2023-10-10,152.71805505720712,157.75864132008104,151.99659785604823,155.91171264648438,2484900
2023-10-11,155.91172729798106,160.00959930154272,155.91172729798106,158.52821350097656,1777300
2023-10-12,168.14762206874423,170.76410793430733,159.6248073768182,164.2998504638672,3322900
2023-10-13,165.30024389042026,168.53237222025896,156.60428761242295,157.16221618652344,2288900
2023-10-16,159.65363525786807,163.37634890699056,159.27847818220522,161.34664916992188,1884300
2023-10-17,159.8941465708469,165.5407465753284,159.21116066818993,163.0300750732422,1594500
2023-10-18,157.42194142531434,157.81634151628882,146.27302732405803,147.07144165039062,5773400
2023-10-19,144.83974235889517,145.83054232280895,137.24038501663998,139.05845642089844,4207900
2023-10-20,137.5001074391723,139.11616431248623,133.27717909563881,133.4022216796875,3656400
2023-10-23,131.36289442089398,133.56575145141232,129.22738042570404,131.0935516357422,3210900
2023-10-24,131.78619088411222,136.40352021566898,131.7284766526566,133.94094848632812,2326400
2023-10-25,130.82421903014006,132.85391889780448,128.15001925656463,130.17010498046875,2988400
2023-10-26,131.1993860662388,133.6619574389318,129.55445731755847,130.06430053710938,2272300
2023-10-27,131.584149926069,133.08479303246716,128.7175644751046,129.32359313964844,1508000
2023-10-30,130.82423566534953,132.247907061256,121.94549938329477,122.56114959716797,3854400
2023-10-31,121.84930196881301,122.50342341605372,118.48250191311205,121.95511627197266,6601200
2023-11-01,120.99317329609644,121.20480190223591,115.05798753574585,118.2804946899414,4793400
2023-11-02,114.47120521962732,122.16674842766949,111.92205506415496,119.87732696533203,7173500
2023-11-03,122.94591542895525,129.11197272646595,121.69539410582767,123.10945129394531,4236900
2023-11-06,120.329416117657,120.95468037838432,113.99021686295465,114.91368103027344,4014100
2023-11-07,114.47120936055666,118.43441689812018,114.08643071842701,117.46285247802734,2695000
2023-11-08,116.98186962399448,118.70374819217227,113.37458396583918,114.48081970214844,2398500
2023-11-09,115.41391259955965,116.01031250175299,109.3151907851897,110.23865509033203,2744600
2023-11-10,110.38294041865664,113.27839040962446,108.87269045986719,112.528076171875,2647000
2023-11-13,110.24826776518678,112.43187474885394,107.73759640470387,109.84425354003906,4332900
2023-11-14,114.23072483570654,121.51263264325051,114.23072483570654,120.55068969726562,4044100
2023-11-15,122.3302805650528,129.34285273979785,122.32066641986955,122.8593521118164,3351300
2023-11-16,120.05047522688136,122.20522523871594,115.89488224882234,117.93419647216797,3561700
2023-11-17,120.24285778111405,122.58037922994058,118.35745065179118,122.54190063476562,2016300
2023-11-20,122.71505836955257,126.50510849488285,121.44529400500254,125.39888000488281,2915700
2023-11-21,123.80204986332703,125.74517865581576,120.63726414057656,121.3298568725586,2553500
2023-11-22,121.32986125108528,121.81083272453783,116.39509657551733,121.77235412597656,2590700
2023-11-24,120.47372610535578,125.321919176458,120.4352475088738,123.965576171875,1429500
2023-11-27,120.62765880022658,121.00281599906522,113.81710030908339,116.18347930908203,4314700
2023-11-28,116.87606522747305,121.15670830224515,115.59667937760469,119.19435119628906,2438800
2023-11-29,121.64728727390991,123.56155141720423,117.00110172488627,118.68450164794922,2546400
2023-11-30,119.48292241687695,119.48292241687695,114.27881533196444,116.6548080444336,4047900
2023-12-01,115.16380429426742,121.41643309714192,114.66358988017403,121.35871887207031,2803800
2023-12-04,119.18472423839637,121.16632422168196,114.67320978502765,115.41390991210938,3416700
2023-12-05,111.79698803769041,112.49920213820714,107.85302421432561,108.94963836669922,4357500
2023-12-06,113.02828670502903,117.52055812589296,112.26835096054002,113.79784393310547,5036100
2023-12-07,116.6163439171022,121.28176563115,116.34699373356051,120.57954406738281,3971300
2023-12-08,124.09062867249189,128.17888581867865,122.8689644721038,123.11906433105469,4844900
2023-12-11,119.2809150401749,122.20522222507064,116.15460073468645,121.72425079345703,2798200
2023-12-12,121.72426228327237,123.73472687349097,118.75185473902667,123.07098388671875,3062200
2023-12-13,124.43693491048766,135.45117824885452,124.41769194250368,134.72972106933594,4955100
2023-12-14,138.43413420099284,143.5180957249905,138.2894354191444,140.73976135253906,5668500
2023-12-15,141.96494491525516,145.89125767005038,140.37318456591524,141.86846923828125,5938800
2023-12-18,141.94563792838937,142.21575214282004,138.8393097423159,140.75906372070312,2652800
2023-12-19,143.18049460479415,145.94917352584153,142.3219138583992,143.6724853515625,2276800
2023-12-20,143.3734048179911,144.77222862353486,136.76523268337274,137.49839782714844,2627600
2023-12-21,140.96166877748476,142.12895984864778,138.41486661507068,140.31532287597656,1799800
2023-12-22,140.7880283564653,148.11972431820706,140.31532103761964,144.79151916503906,2601800
2023-12-26,146.72091785111317,147.68561586797125,143.83648020158665,147.0103302001953,1958100
2023-12-27,147.78208243912866,147.80138051990966,142.0324761365674,144.0487060546875,2027600
2023-12-28,144.02939969747507,146.43148805232445,143.73998738288114,144.15480041503906,1378400
2023-12-29,143.76897268358073,143.76897268358073,137.13184430565727,139.3795928955078,2834600
2024-01-02,137.95179369460587,144.32844712481872,136.2732141224349,141.7044677734375,1962300
2024-01-03,137.55626386870068,137.85531784909023,131.87419408093626,135.23133850097656,2731000
2024-01-04,136.09958117925035,136.09958117925035,130.26315595391287,131.13137817382812,3208000
2024-01-05,130.6393824538881,133.3405394063073,129.22127542187104,131.034912109375,2284900
2024-01-08,129.46246744026158,132.153983078256,128.0636582974217,131.75845336914062,1879300
2024-01-09,129.2598822814626,130.34998094399305,126.4719058236326,128.951171875,1832400
2024-01-10,127.13753676403293,129.3563450002195,125.52649294874735,128.2469482421875,2145700
2024-01-11,128.05402465543168,128.4784794331877,123.41382202287168,124.1083984375,2976800
2024-01-12,124.2434523812507,125.52650252317048,121.21430852629383,121.60018920898438,1637700
2024-01-16,121.06959673787799,122.56488155396403,119.46819455496976,121.50370788574219,2256600
2024-01-17,118.67713234040535,120.21100582761377,115.99527335780412,116.43903350830078,2818600
2024-01-18,116.81527698078858,117.0853986025319,111.05603611834565,113.82471466064453,3418700
2024-01-19,113.91153723494922,113.92117891533483,108.32593514609472,111.065673828125,4170300
2024-01-22,109.7633428488806,118.45527433208046,109.01087954819326,116.48728942871094,4026800
2024-01-23,119.54535612370775,122.7481526998283,116.55479425276167,118.2623062133789,2877400
2024-01-24,120.9248791999714,121.62911189903276,115.7830376730329,117.39408874511719,2026500
2024-01-25,117.69313576045774,119.01477444279938,111.86635995927374,114.2684555053711,2810400
2024-01-26,115.8312892974071,117.81856483474276,114.79906272528807,115.60940551757812,1525000
2024-01-29,114.46139835721259,118.9279466353488,113.23622799837524,118.85076904296875,1996400
2024-01-30,116.9889219922367,118.64820371241059,114.60612413972726,116.06281280517578,1948700
2024-01-31,115.0402354985481,115.86022731939755,110.43862931703327,110.68944549560547,3653300
2024-02-01,112.86965965243202,113.93082592074178,109.29063115691694,112.65742492675781,3398400
2024-02-02,110.30355511861701,111.49978582216202,108.52851450312842,110.21673583984375,2853800
2024-02-05,107.83394914986178,108.72146960836432,104.56362327946002,104.8916244506836,3891700
2024-02-06,105.92383037011209,110.00449828866341,105.73088637770753,109.0301513671875,3042900
2024-02-07,110.10097479150892,111.89531357395707,107.56382182323757,110.9885025024414,2427500
2024-02-08,110.04309127528023,111.2682543934195,108.31628111785767,110.29391479492188,2473800
2024-02-09,109.49320853406236,112.08824816643268,109.1362676715982,111.69271850585938,2491700
2024-02-12,111.66379255631801,118.32021017207627,111.57697326988132,115.85057830810547,2865800
2024-02-13,109.97555669762261,110.76660865315046,107.24545997108287,108.23909759521484,3997300
2024-02-14,109.71510218511834,110.45791637559272,107.73746842388887,110.35179901123047,3134200
2024-02-15,108.0461737450133,119.79619543418596,108.0461737450133,113.35201263427734,6739200
2024-02-16,114.67363638427992,121.40722327356478,114.57716071097478,118.2623062133789,4406200
2024-02-20,117.78962473748958,117.78962473748958,109.39675505233598,110.7666244506836,3840200
2024-02-21,111.13320786421745,116.31363883016138,110.03345272106583,114.36495208740234,3681100
2024-02-22,113.78611185492878,116.14962607391082,112.63812638405362,114.00799560546875,2018300
2024-02-23,114.2974228311547,117.74139441340684,111.82779093436996,116.39081573486328,2762300
2024-02-26,115.76375722326696,119.86372362492433,114.55788475219127,117.23009490966797,2081000
2024-02-27,122.94111739194457,125.71945238569991,122.034298902587,124.0505142211914,3540300
2024-02-28,126.04744654634696,129.02835988870305,125.39144423973826,127.39801788330078,2733100
2024-02-29,131.71983032661416,135.67509717038374,130.9673672248426,132.9835968017578,4563000
2024-03-01,133.49493190689088,138.13512755582556,133.01258284200995,137.75889587402344,3286300
2024-03-04,135.20242045421145,135.26995638069096,128.42059460944463,128.49777221679688,4216900
2024-03-05,117.75102834597965,118.1176182740696,102.92362570038544,105.53795623779297,19347700
2024-03-06,106.38688244142453,115.5997502617798,106.38688244142453,115.36821746826172,15606700
2024-03-07,114.84729660206101,118.93761394578034,114.11412408194009,118.3298568725586,4235500
2024-03-08,118.95690957114914,119.86372805815697,113.83436547977885,114.15271759033203,3479000
2024-03-11,115.15599701139247,121.39758656924975,115.15599701139247,120.3460693359375,4130100
2024-03-12,122.58416649574758,123.96368483933485,117.05644408121648,119.55501556396484,3443100
2024-03-13,118.54208300083883,122.42017293232713,117.90538617272158,121.34935760498047,2176900
2024-03-14,118.55248274461186,119.27831427161969,115.29107709184892,116.0265884399414,3010000
2024-03-15,115.16526471700467,119.03636605203005,113.00712247397051,118.2040786743164,3203700
2024-03-18,119.74285259791979,121.6880758212666,116.61693483046982,120.56546020507812,1886200
2024-03-19,117.58471077322527,119.38477360290601,116.37499152658714,116.65564727783203,2326600
2024-03-20,116.39434245018252,122.64617794258571,115.64915865156196,120.43964385986328,2529000
2024-03-21,121.79452127063176,123.45909598497725,120.12027411933612,120.83642578125,2350900
2024-03-22,118.05892324408121,121.09773751919045,116.89759567553855,116.96533966064453,2454800
2024-03-25,116.6943513463345,118.29118212141341,114.43943304991868,114.53620910644531,2129300
2024-03-26,115.40721366900787,116.65564479094901,113.5006949955832,115.1749496459961,2506100
2024-03-27,115.79432866660193,124.86238686808896,115.78464884516215,124.64947509765625,4722600
2024-03-28,124.8236661794843,128.15281589747443,123.16877114182022,127.49473571777344,3988800
2024-04-01,127.74635326969008,128.52057654595285,122.79134054539726,125.01721954345703,2088100
2024-04-02,122.95586752249801,123.67201925110137,120.87514893580548,122.40423583984375,2335400
2024-04-03,123.1881369047489,125.8011350284121,121.35904190995498,124.71721649169922,1946300
2024-04-04,126.20759128985074,126.78824765962665,117.02339758548631,117.21695709228516,3032900
2024-04-05,116.36530483698549,119.75251852764848,115.78464110957981,119.47186279296875,1901100
2024-04-08,121.15581698843688,128.80123751776551,120.4977293542864,127.44635772705078,3560800
2024-04-09,128.63670150499848,129.4109247610149,123.27522502346625,124.99787139892578,3003100
2024-04-10,125.18174439689069,127.49472683667709,121.36870724752609,123.5365219116211,3605200
2024-04-11,125.1236667190766,126.61404900638082,121.06869308122859,126.11080169677734,3169600
2024-04-12,125.69466071620798,126.6430763756276,118.17504249882595,118.62989807128906,2805200
2024-04-15,119.67510170939754,120.7202934617963,116.03626437513331,116.61692810058594,1943500
2024-04-16,113.11359617631476,115.21367459299607,110.21994953978063,110.432861328125,3493100
2024-04-17,111.63289039798339,114.11040043135439,110.64576274329782,110.70382690429688,2080400
2024-04-18,110.92641474090588,111.22642274063755,106.94885740916146,108.1972885131836,2208200
2024-04-19,108.08115513055111,111.0522252627175,107.68436367919503,108.5360107421875,1976100
2024-04-22,108.1682462200079,110.11347671570915,104.81007200116845,108.67149353027344,2281900
2024-04-23,107.66501070860784,112.19419976903964,106.72626741140006,110.52962493896484,1782700
2024-04-24,110.61672977428961,112.00064887412684,108.56504329416566,111.55546569824219,2235300
2024-04-25,109.87154719750662,111.80709812464258,107.47146818264088,111.27482604980469,1421100
2024-04-26,112.2716265507769,114.26524151789292,111.12965128008493,113.11358642578125,1723600
2024-04-29,118.55248793317202,121.83324598814963,118.25247991827815,121.67840576171875,3866300
2024-04-30,119.0266981417242,120.42029712451675,115.76529966607853,116.43305969238281,3574600
2024-05-01,116.63628324411101,119.09443354676283,113.94586892224,115.16526794433594,2700200
2024-05-02,113.71360937208684,123.37201110198014,113.56844158554206,121.26226043701172,4490000
2024-05-03,123.97203826904297,126.71082973603387,123.27523139577688,123.97203826904297,2600100
2024-05-06,126.27533062401113,127.26246567122453,123.53653184120856,126.56566619873047,1959500
2024-05-07,126.14951700793397,131.375497752011,125.82046218100763,127.31084442138672,2429600
2024-05-08,123.98171839971029,126.66246063714728,122.71393487274062,126.25599670410156,1810400
2024-05-09,126.98183816914062,129.57546959081,125.32693545823726,129.24642944335938,1963900
2024-05-10,129.58511634948167,129.58511634948167,124.9010870950704,125.44303894042969,1920500
2024-05-13,126.88503624074355,129.96255499624223,126.26566056099708,127.27214050292969,1562500
2024-05-14,128.71411489734675,132.58521609726697,128.588299382884,131.0948486328125,2161800
2024-05-15,132.8368449717101,133.0691163819075,122.56875485684323,123.4591064453125,3929700
2024-05-16,124.46560495399528,126.23663585274491,122.66554197224008,125.02691650390625,1743400
2024-05-17,125.49144288341716,130.40774402193392,125.08497895981418,126.89471435546875,2283300
2024-05-20,126.77857813637596,126.77857813637596,122.2300366833725,125.95596313476562,2202900
2024-05-21,124.67850486182192,126.58502355531171,122.55907440185547,122.55907440185547,1655300
2024-05-22,120.00414959910391,124.21397849590475,118.84282207252872,122.40423583984375,2423500
2024-05-23,122.6752130364442,122.6752130364442,118.71700777018538,118.98798370361328,1754400
2024-05-24,119.96543269249679,123.58491047008518,119.65574487275991,123.47845458984375,1445700
2024-05-28,124.14622242306979,125.32690954766517,121.84291971648442,123.64298248291016,2105200
2024-05-29,120.69127555294168,122.28810652306892,119.43317189734199,119.46220397949219,1765900
2024-05-30,119.58799731463252,121.88162750637714,119.34605348196688,119.79122924804688,1557400
2024-05-31,120.18801855206068,121.26224974078036,116.33626955538853,118.63957214355469,3525200
2024-06-03,120.81707944849131,120.81707944849131,115.92981802542285,116.99436950683594,2123800
2024-06-04,115.89109640418265,116.74273604118706,114.23620146681576,114.49749755859375,2119400
2024-06-05,115.2233297658014,116.40401686348571,113.6942503381259,114.82654571533203,1645800
2024-06-06,113.22971365755227,114.70072891101252,110.74253135374933,114.37168884277344,3002600
2024-06-07,113.01681006500071,113.77167369586381,110.54898722437449,111.2361068725586,2056800
2024-06-10,110.32638866220844,111.1877081233618,108.79730185431424,110.38445281982422,1701200
2024-06-11,109.88120436358798,110.48122768535853,108.52631751724309,110.29734802246094,1957100
2024-06-12,113.22971886511183,114.97171749337576,108.17793022668657,109.0198974609375,2723600
2024-06-13,108.00373862536347,109.63928149681067,104.20038081567469,104.74234008789062,4262400
2024-06-14,104.03323403480812,105.48056642212235,100.36147396701594,100.54603576660156,3910600
2024-06-17,99.79807858514803,101.17742307804937,96.11660284960139,97.74849700927734,4291400
2024-06-18,97.48623185366287,99.5649532107495,95.87376173710099,96.68971252441406,3526900
2024-06-20,94.90239737864573,95.18409423622217,91.04608293482195,91.10436248779297,5663800
2024-06-21,90.33697759282538,93.25107364420684,89.64730908330996,91.94944763183594,5565300
2024-06-24,90.87122825223689,93.76589274303409,90.52153614569465,93.63961791992188,3280600
2024-06-25,92.47397389118441,93.35791987425557,89.95814131338953,90.11355590820312,3217500
2024-06-26,92.78482206500732,97.74849997587714,92.30885508217776,97.40852355957031,4847600
2024-06-27,95.66006786697126,96.2623096720653,92.16314649770966,93.51334381103516,4049900
2024-06-28,93.73676191775445,93.83389697641589,90.8615211979826,92.78482055664062,4489200
2024-07-01,92.52255934573773,94.64985205809805,92.10487190474758,94.62071228027344,2451700
2024-07-02,95.98061302573089,99.62323328420277,93.25107861688019,94.28072357177734,4115200
2024-07-03,95.29094577475348,98.47702315172397,94.22244529992997,97.22396087646484,2309100
2024-07-05,95.9514703658405,97.46679797632802,94.32929197144121,95.53378295898438,2229800
2024-07-08,96.31088256835938,98.73929611062294,96.27202706237155,96.31088256835938,2194000
2024-07-09,94.0767333596317,95.21322904889634,87.73371876306686,87.87942504882812,6421000
2024-07-10,88.43310355458419,94.51385280324516,88.15140670994609,94.12530517578125,4153900
2024-07-11,95.54351182806373,97.3308208030735,94.13503480777736,95.14524841308594,2705800
2024-07-12,96.14575159899738,96.8451284694264,94.05731448408655,95.06753540039062,1968400
2024-07-15,90.9197963296663,94.1738688076268,90.45354510639275,92.75567626953125,2640000
2024-07-16,92.6294096845111,95.28123320658153,91.57061749284621,94.91211700439453,2586700
2024-07-17,94.5235703251241,96.41773741435429,89.99701114555067,92.35742950439453,2469000
2024-07-18,91.90088991468217,95.40751993839612,90.77410238519897,91.12379455566406,2324900
2024-07-19,90.08442242052477,90.26898421248983,87.44230742597733,89.45303344726562,2235700
2024-07-22,90.46326757904875,91.29864251329984,88.7828093912844,90.89067077636719,2075700
2024-07-23,89.73472702357786,90.37583170223984,88.4525250771833,88.86050415039062,1896500
2024-07-24,88.39425359157872,90.50211478321623,88.1514122355579,88.2776870727539,2100600
2024-07-25,87.95714510049528,92.00773727778181,87.61716126178258,88.39425659179688,2776600
2024-07-26,89.89016597361898,90.49241526303958,88.00571449618255,90.1427230834961,1868500
2024-07-29,88.79250955081936,89.80272298580704,87.69486197035884,89.04505920410156,1915100
2024-07-30,88.42339126556301,90.49240431264792,87.88914474158132,89.86101531982422,2449400
2024-07-31,89.28790356117123,93.20250483973244,89.1421972726214,90.98779296875,5757000
2024-08-01,91.308348410061,96.62171838094845,89.24905107585677,90.50211334228516,4807500
2024-08-02,86.24753758499875,86.24753758499875,79.89480677126103,84.49907684326172,5807200
2024-08-05,78.00064293101886,82.99346038831342,77.61209529706879,81.12843322753906,5285400
2024-08-06,81.64326916741051,81.70154872300601,77.18469789109803,77.25269317626953,3707800
2024-08-07,79.88508470279136,82.05123270477995,76.7378630283351,76.796142578125,3367700
2024-08-08,77.7092312222079,80.92444829252922,76.82528515980898,79.48683166503906,3296800
2024-08-09,79.91423065408671,80.24449875392406,77.70923438910509,79.3119888305664,2165700
2024-08-12,79.24400557444805,79.32171659925524,72.67757219686494,73.82378387451172,4590200
2024-08-13,74.69800581558725,75.69851105979163,73.29923717308696,75.00884246826172,3969300
2024-08-14,74.79512933578185,74.79512933578185,69.90916298180349,70.76396179199219,4528400
2024-08-15,72.02674441901891,77.03898592681972,71.48277476671245,76.87385559082031,6098800
2024-08-16,76.68928808928162,77.59265812200627,75.27109562915254,77.0972671508789,2921300
2024-08-19,77.46638637842462,80.9827316004645,76.97098797668102,80.40962219238281,2947300
2024-08-20,80.42905829279103,83.39171832391037,80.23478076572967,81.80839538574219,3463400
2024-08-21,83.14886944920912,86.30580672172118,82.4786324215538,86.0629653930664,3287700
2024-08-22,85.37330062903187,85.37330062903187,83.13915734368628,84.39221954345703,2588100
2024-08-23,85.3150180734923,88.229114041665,84.50878307700816,87.90856170654297,2203800
2024-08-26,88.64680150725621,89.0547731645473,85.84926463227895,86.39323425292969,2020000
2024-08-27,86.43209838867188,87.1703307724828,86.00469523209605,86.43209838867188,1165700
2024-08-28,85.5287271796194,86.13096898987186,85.04304447538743,85.48015594482422,1802100
2024-08-29,86.4126596332716,90.33697649056015,84.30479862711492,89.025634765625,1875000
2024-08-30,90.3369805079748,91.97859037472476,86.9663414473586,87.66572570800781,2063100
2024-09-03,84.80020012054509,85.4801529180211,80.36106065748959,81.71125793457031,2748100
2024-09-04,80.74960465185484,84.69335329429876,80.74960465185484,82.3232192993164,2158200
2024-09-05,82.39121953385585,82.77005147733857,80.1473676515458,80.23478698730469,1421600
2024-09-06,78.91372823348749,79.12742982135207,73.2021019721479,74.69800567626953,3495900
2024-09-09,75.7665010339235,77.4761062092365,74.57171833373327,76.16476440429688,2238700
2024-09-10,75.7762104601934,76.43673917224255,73.27980189174411,76.36874389648438,2058300
2024-09-11,87.62686615418286,89.18104921106793,82.32321230391474,86.74292755126953,6391800
2024-09-12,86.74292313624936,87.29660105367526,84.25622296087131,85.96582794189453,2865000
2024-09-13,86.75138795516658,87.63939040192388,83.7946208562375,85.32667541503906,2181700
2024-09-16,85.86337510985418,87.94190008631695,84.868030678661,87.19050598144531,1566200
2024-09-17,88.32247285918578,89.67887746054382,87.5905995514746,87.6491470336914,1925600
2024-09-18,88.37125812861346,88.54690801665178,84.01905250833062,84.49720764160156,3200600
2024-09-19,88.01995824387141,88.18585518153624,85.71699635687877,87.17098999023438,1976000
2024-09-20,86.33178263578162,86.81969820854404,83.38476840709619,83.95075225830078,4531400
2024-09-23,85.21932720847435,88.08826542698874,83.853162252277,86.56597137451172,2005300
2024-09-24,90.4595334321177,92.5575716339737,88.27367401123047,88.27367401123047,3650500
2024-09-25,88.42982374455464,88.64450034921944,84.36060208725479,84.48746490478516,2170500
2024-09-26,89.776459778091,93.22114231533291,88.32247354671983,92.86984252929688,4339600
2024-09-27,94.85077642757598,95.8754020226116,92.52830117582882,93.72857666015625,2592800
2024-09-30,93.86518497916353,95.72901829208455,91.92327595551858,92.42095184326172,1743200
2024-10-01,91.88426090841946,92.65516093386346,90.46930133165397,92.04039001464844,1269900
2024-10-02,92.10869049810579,93.31871889296545,90.32291792307102,91.79642486572266,1271200
2024-10-03,89.82525901291544,92.70395788502921,89.6788828535705,92.03063201904297,1785600
2024-10-04,96.80243795005241,99.63234950650559,96.02177757085852,99.62258911132812,4783300
2024-10-07,97.46600737801022,102.69646265835202,97.18301546621927,101.94507598876953,4527200
2024-10-08,97.4367358065097,99.04685864290683,96.55848630983849,97.83683013916016,4295000
2024-10-09,99.72018175027723,100.8814156880466,97.34891189710055,99.45670318603516,3759100
2024-10-10,98.8614425053387,102.14999586436295,98.66627927094564,100.47156524658203,1840700
2024-10-11,98.2173993321742,100.92044813809878,97.90513368551503,99.55428314208984,2426000
2024-10-14,98.72482637525658,99.53476794039513,95.63144370743846,97.1927719116211,2352800
2024-10-15,95.24111768120476,97.66118218182177,93.26018166015575,93.42607116699219,2645400
2024-10-16,95.47531003838893,97.26108271551955,94.29455531577807,95.87540435791016,1875900
2024-10-17,95.13377086583921,95.44603651679436,90.9474545969403,92.38192749023438,2992300
2024-10-18,94.3726152880696,95.2801384175185,92.16723513946263,92.84056091308594,2082000
2024-10-21,92.21602772924038,92.65514869280838,90.7425208629352,91.57197570800781,2276700
2024-10-22,91.40609999751798,94.53851702583948,90.69374744308696,94.12866973876953,2363600
2024-10-23,92.74298626186788,93.98228845132401,91.18165803086005,91.6890869140625,1958700
2024-10-24,93.14307138810874,93.77736306399163,90.8889040294327,92.85032653808594,1422100
2024-10-25,92.93815313910363,93.87495011440112,90.82060141020199,91.24996948242188,2046400
2024-10-28,91.63054450381284,97.09519733731486,91.40610006833836,95.76806640625,2383300
2024-10-29,94.99714272171065,96.97807838462212,94.28479028820031,94.3140640258789,1409500
2024-10-30,94.07986880120329,96.60726747777974,93.09427742213313,93.21137237548828,1318200
2024-10-31,93.21138310828009,94.35311114995376,91.88425966577985,92.44048309326172,2197600
2024-11-01,92.70394826611832,96.99760630639116,92.0989303446026,95.86563873291016,2431100
2024-11-04,97.09518908146171,100.1202638352007,96.43162367235121,98.13932800292969,2339600
2024-11-05,97.62214162598707,98.01247554494549,95.92419764026826,97.36842346191406,1548500
2024-11-06,93.67978946726478,95.01668080965415,91.04504836649826,94.24577331542969,3228300
2024-11-07,95.04594956132397,101.3498175031109,92.10869589871878,97.51480102539062,3377400
2024-11-08,96.39259189210745,98.48086978606278,94.72392165600296,98.40280151367188,2287100
2024-11-11,102.14999633498925,108.89298513283808,101.39860968961399,107.81957244873047,4581900
2024-11-12,104.01382262256375,105.51660325460797,100.22760102617939,100.3154296875,2359400
2024-11-13,105.64347267134201,108.69782120984232,104.8042573638946,105.57516479492188,3822200
2024-11-14,105.770325205705,106.52171927127,98.77361847700212,99.6323471069336,2458300
2024-11-15,99.53476595673183,101.12536786976196,97.17325662965644,101.02778625488281,2498100
2024-11-18,100.63745943757837,102.38419801342606,99.7592173968174,101.51570892333984,1698700
2024-11-19,104.413922581102,105.14579587022187,101.28150579706896,103.87721252441406,2168900
2024-11-20,103.38929274498462,107.51706120160779,103.38929274498462,106.90229034423828,2033500
2024-11-21,104.42368100821272,107.40972158914565,103.8967313565775,106.3460693359375,1598000
2024-11-22,104.30658052887759,106.8339868243809,102.02313944131872,105.76056671142578,1820200
2024-11-25,107.51706264107848,109.00032252339963,106.0728294481606,107.3218994140625,2087000
2024-11-26,105.88743799793673,106.99988489050554,103.79915997539523,104.2090072631836,1973300
2024-11-27,105.09700792168964,107.07795133543783,103.68205578544148,105.37024688720703,1071900
2024-11-29,104.433434716489,105.97524954783971,104.0528612061556,105.09700012207031,748200
2024-12-02,105.0970028171864,108.76612970949213,104.35537656751838,108.61000061035156,1990000
2024-12-03,108.31724550247296,108.31724550247296,105.91670203608842,106.43389129638672,1477900
2024-12-04,106.31679324809286,106.50220353579776,98.66628115016874,100.1300277709961,2526900
2024-12-05,99.53476645713627,100.83262353205384,98.36377218269939,98.6565170288086,2322100
2024-12-06,99.53477382254113,102.65743041544414,99.35912392387779,102.42323303222656,1557000
2024-12-09,103.78939789989,111.1569257899567,103.51616637911943,107.0096435546875,2663200
2024-12-10,105.8776801108999,106.53148519667391,100.99852434542065,101.46692657470703,1535800
2024-12-11,101.92554927879908,101.92554927879908,99.12491895526004,101.33029174804688,1502100
2024-12-12,101.10585760479768,102.00362040103461,99.72993222458655,100.80335235595703,1136800
2024-12-13,99.92654561841434,99.93634443137822,96.0470453324983,97.35980224609375,1643700
2024-12-16,96.58585530670655,98.85870143766205,95.57679438005533,97.51654815673828,1634300
2024-12-17,96.78180018964704,98.2708983780758,94.45997480101538,95.56700897216797,1757300
2024-12-18,95.02818923898097,95.6257897898715,88.26845057145026,88.69950866699219,2536300
2024-12-19,89.63998999735907,91.93241894077296,86.93609312430563,87.11243438720703,2360700
2024-12-20,86.08378032363713,88.69950273920223,85.74088914820533,86.8479232788086,3685400
2024-12-23,87.22019157291628,88.03332107648868,86.3188951824596,87.38673400878906,2003000
2024-12-24,87.62186755369241,88.30763497556885,86.19154730641846,88.16068267822266,595100
2024-12-26,87.69043578557995,88.59173215951999,86.66177727829161,87.33775329589844,1194900
2024-12-27,86.83813061260436,89.00320496360423,85.52537364271039,86.49524688720703,1397000
2024-12-30,85.23146506164186,85.41760513573776,83.40927452100034,84.38894653320312,1729000
2024-12-31,85.03552703817877,86.39727043133304,83.55622032195011,84.33016204833984,1609500
2025-01-02,84.68283858573783,86.20132549519386,82.6941058913702,83.4974365234375,1866100
2025-01-03,84.25178791934621,86.4658486249155,83.4582560295575,86.00540161132812,2626700
2025-01-06,88.16068190240215,91.1682746678292,87.680644711313,88.35662078857422,2319600
2025-01-07,89.1501563652745,89.86532024898665,87.1908122693344,88.15089416503906,1653500
2025-01-08,87.00466038556878,87.00466038556878,84.88857293565594,85.60372924804688,1553800
2025-01-10,83.95788185253265,85.60373100255482,83.15455116468276,84.77101135253906,1691100
2025-01-13,84.29097362843888,89.6497802734375,83.99706906015562,89.6497802734375,2824600
2025-01-14,90.76660690178967,92.7749298978788,89.67917044845746,90.74700927734375,1890700
2025-01-15,92.73576021070622,94.78327121571013,92.17733996464558,93.2157974243164,2289000
2025-01-16,92.75533904950996,92.92188148452784,90.99192657783908,92.40265655517578,2082700
2025-01-17,93.47051233736651,97.05610809462195,93.27457344601369,95.50822448730469,2049500
2025-01-21,95.12614814250568,95.12614814250568,91.9814019710808,92.13815307617188,1921600
2025-01-22,91.51116473924554,91.59933163122457,88.37620986728423,88.41539764404297,2427200
2025-01-23,88.1704873959518,89.05219376477228,87.0928496004178,87.97455596923828,2775600
2025-01-24,88.99340054821182,89.55182076138453,86.67158270074458,86.9556884765625,2297500
2025-01-27,86.42665924088672,87.0242597187613,85.39800072013772,86.97527313232422,3132200
2025-01-28,86.41686371508352,86.5638160056795,83.3994722488216,84.15382385253906,1888400
2025-01-29,84.5750867491054,85.52536979842412,83.7129705933667,84.5261001586914,1678800
2025-01-30,85.33921743726921,85.41759298092573,83.17414349530478,83.90889739990234,1929700
2025-01-31,83.92849459745179,84.28117709922313,81.3911478214731,82.47858428955078,2785900
2025-02-03,79.85306306670088,80.60740718261889,78.04067144658549,78.81460571289062,3322000
2025-02-04,79.45140017045236,81.7536279470278,79.03014089840885,80.80335235595703,2446900
2025-02-05,78.38354956749721,80.08817655363198,77.45285679268953,78.25618743896484,2619500
2025-02-06,79.35343276398092,79.79428217850355,76.91405155330078,77.39408874511719,2240900
2025-02-07,77.39408084436302,77.5998110484253,75.1408324629703,75.7972183227539,2649700
2025-02-10,76.16949318441426,76.65932915344587,73.31864425698454,73.612548828125,3077500
2025-02-11,71.91772115089556,74.25913650413119,71.39848874104717,74.16116333007812,3349100
2025-02-12,74.18076094615043,75.59149094015132,73.06393552566766,75.0428695678711,3431100
2025-02-13,78.27579587608376,81.34216660727697,73.42641489354052,77.63900756835938,5153700
2025-02-14,78.53050726017513,80.71517152753026,77.97208707220211,79.55915832519531,2744400
2025-02-18,78.86359746482839,82.40021404846254,77.74677196202857,81.88098907470703,2654800
2025-02-19,80.48005620820733,82.29244791139507,79.5493633246269,81.96915435791016,3143000
2025-02-20,81.60668257947837,83.00761387260843,80.3135158069202,80.8327407836914,1500900
2025-02-21,81.12663467621995,82.3316345063174,79.12810293014618,79.54936218261719,1677800
2025-02-24,79.21627768497875,80.57802115271556,78.0700632508643,79.38282012939453,1785600
2025-02-25,79.25547198101158,79.38282665939907,75.1310534620234,76.82588195800781,3200000
2025-02-26,77.29611748055335,77.54103546529889,75.44453811382135,75.95396423339844,2747500
2025-02-27,75.8951922930414,77.91331425469289,75.35636969439449,77.36470031738281,3499800
2025-02-28,75.79721892540384,76.4144095424978,74.170959955167,75.46412658691406,2821800
2025-03-03,77.16876860014328,77.16876860014328,68.390907416014,68.52806091308594,5055400
2025-03-04,67.59736358757458,72.66226570312952,65.86334754945652,70.69313049316406,3852200
2025-03-05,71.65321299950591,73.32845130482671,70.87927118459666,72.70146179199219,3400400
2025-03-06,71.25154595459443,75.33677629216263,71.25154595459443,74.9253158569336,3772900
2025-03-07,72.77002923782698,76.78668262689509,72.77002923782698,73.97502899169922,3451100
2025-03-10,74.06319362248658,78.01127015573705,74.00441570067846,74.8371353149414,2849100
2025-03-11,75.48373253644522,75.84620640223872,70.41882248535012,71.19276428222656,2582400
2025-03-12,70.69312950820182,72.32917982478048,69.6056930763912,71.32991027832031,2199300
2025-03-13,71.15356589102544,72.60348356084275,69.65466911183321,70.9282455444336,1658300
2025-03-14,73.09072710539303,74.46013083530522,71.32724868337057,74.11531829833984,2761500
2025-03-17,75.04138523237448,78.56834207883414,75.04138523237448,78.16441345214844,2763700
2025-03-18,77.82945212588947,78.19397251894712,76.26301486183634,77.33686065673828,1934500
2025-03-19,77.45509042185016,78.96241921421543,77.13983216146232,78.31219482421875,1984400
2025-03-20,76.26301568849843,77.35656184682634,75.16946201382112,75.88864135742188,2009500
2025-03-21,74.63746463634081,76.5881227267216,74.01679454875178,76.4107894897461,4483700
2025-03-24,77.0610107067456,78.19397259009408,76.07582776754681,76.40093994140625,1748300
2025-03-25,76.70635222220322,78.74568081771224,76.00687316461173,76.5191650390625,1492400
2025-03-26,76.52901845442116,77.14968106054432,73.15969427886675,74.59806060791016,1313300
2025-03-27,73.47495385152085,74.22368755956869,72.03658749698661,73.6424331665039,1886500
2025-03-28,73.06117299033505,73.8493148600559,70.4011744496095,71.120361328125,1987800
2025-03-31,69.46525237722649,71.72132224989281,68.86429017236847,70.95287322998047,1898400
2025-04-01,70.6671736325243,71.46516938654976,68.91354173425056,70.7558364868164,2010600
2025-04-02,69.65243717478297,72.54887768656505,69.28792426435463,71.17947387695312,1831600
2025-04-03,68.20421635522507,68.72636209635407,65.16985118010473,65.51466369628906,3725000
2025-04-04,62.302973801611884,64.01719385396825,56.67757608510227,57.6430549621582,6136900
2025-04-07,56.066765487273074,63.347271157966524,54.67765758015822,57.239131927490234,7447600
2025-04-08,59.229198009307545,59.38682713126691,48.69759360761861,50.00788497924805,7919000
2025-04-09,49.919220268480494,61.17001196156818,49.49559504056355,59.57401657104492,9383400
2025-04-10,56.263801343720175,56.648022109765385,52.756548534937835,53.89936065673828,5661900
2025-04-11,53.74173155650264,56.1061722447319,51.99795720661417,55.830318450927734,3362600
2025-04-14,57.091353778705944,58.36224071008845,55.239208745556034,56.539649963378906,2745500
2025-04-15,55.17024391956236,56.78594331875589,52.855065544064864,53.2097282409668,4050800
2025-04-16,52.263956410845594,54.027434849486916,50.69751532011626,51.79106903076172,4277300
2025-04-17,52.50040438532639,53.07180858645823,51.15070093310508,52.126033782958984,3117400
2025-04-21,51.72210232842586,52.42158128652459,50.09654903769124,52.234397888183594,3122800
2025-04-22,52.91417787563129,55.17024784109519,52.549661218970165,53.958473205566406,2805000
2025-04-23,56.519948437937465,59.042018305696196,54.549582410737656,54.815582275390625,3699000
2025-04-24,55.120990292793195,57.593798000202604,55.120990292793195,57.3080940246582,2274100
2025-04-25,56.539652341853554,57.38691033175047,55.810619019041035,56.87461471557617,3065800
2025-04-28,57.02239001446386,59.41638487590023,56.57905693675811,57.68246078491211,2699000
2025-04-29,57.96816709267066,59.07157098557928,57.790833854395636,58.5789794921875,2826000
2025-04-30,56.155427968969796,57.81053562028814,55.377132539016884,57.68246078491211,6029800
2025-05-01,60.46067969754727,62.51971231923092,57.51498463018436,58.44105529785156,5229800
2025-05-02,59.57401917205453,61.14046034390306,57.76128224210512,59.40653610229492,3471800
2025-05-05,58.707050518224065,59.30801270242203,56.78594306718657,57.08149719238281,2589600
2025-05-06,55.92883918922063,57.80068462856716,55.92883918922063,56.6381721496582,2475500
2025-05-07,57.140612282712475,57.140612282712475,54.81557987128035,55.2293586730957,2895100
2025-05-08,56.16528395227606,57.87950411059541,55.66284225104069,56.58891296386719,3404200
2025-05-09,56.85490619603531,57.751422515283394,56.2243897198399,57.07164764404297,2163100
2025-05-12,61.67245597341896,62.697047223236495,59.89912727684246,60.657718658447266,3994400
2025-05-13,60.66757037535744,61.426157971054174,60.06660814968158,60.94342041015625,3563900
2025-05-14,61.564084157102414,61.85963829026587,59.56416021440781,60.17497634887695,3093900
2025-05-15,59.130684861555245,59.45579330143106,57.702168741787425,59.426239013671875,3244000
2025-05-16,59.02231313192829,59.879421286041634,56.97313445478062,59.317867279052734,3821700
2025-05-19,57.613502453926344,58.973056071344814,56.51009852582039,58.36224365234375,4076800
2025-05-20,58.244017946086764,59.59372136286198,57.76128038034664,58.44105529785156,2416600
2025-05-21,57.68246605715234,58.09624488688911,55.55447084783834,55.603729248046875,2506000
2025-05-22,55.63328085146883,57.278534528571846,54.657948104329165,57.08149719238281,2905700
2025-05-23,55.77121042912284,57.04209740559252,55.47565627970952,56.75639343261719,2710500
2025-05-27,57.51498609003302,58.01742777952012,55.83032025994983,57.91891098022461,3263800
2025-05-28,57.731722643317184,58.29327665603443,56.490393709461934,57.18987274169922,2430500
2025-05-29,57.63320532300545,58.15535110878594,55.90913507830016,56.6381721496582,2866100
2025-05-30,55.81061960328388,55.85002406788292,53.997882695604275,54.93380355834961,11048700
2025-06-02,55.56432230539089,55.56432230539089,53.47573165446072,54.27373123168945,3667100
2025-06-03,54.22447149577068,56.37217066805444,52.90432616746942,56.165279388427734,2977000
2025-06-04,56.91402238146443,59.26860915100386,56.63817234398111,58.815425872802734,4078200
2025-06-05,60.096162052817164,61.2586782751486,56.973133795963534,57.7711296081543,3632100
2025-06-06,59.150388046222176,59.86957118310445,58.41150079841746,58.94350051879883,2175800
2025-06-09,59.71194181382207,62.411341110370834,59.574016796094384,61.37689971923828,3391900
2025-06-10,62.27341590887491,63.59356502425101,61.79067834825255,63.24874496459961,3023200
2025-06-11,64.6378608434182,64.77578586981778,62.894086384991134,64.11571502685547,3823600
2025-06-12,63.07141251880557,63.278307563737926,61.298087623948184,61.55423355102539,3002900
2025-06-13,60.68657063510685,62.46155455083971,59.774286898689425,60.21059799194336,2500800
2025-06-16,61.47986151447238,61.707931514554346,60.190768400546546,60.448585510253906,2333200
2025-06-17,60.141188619541346,60.17093572916474,58.30670661131034,59.189239501953125,2560200
2025-06-18,58.65377350682994,60.01227908556964,58.54469572629344,58.901676177978516,2872900
2025-06-20,58.99092194966789,59.32806973750276,56.17474742266332,56.184661865234375,5545500
2025-06-23,56.17474771563313,57.48367353812564,55.43103969000354,57.334930419921875,3791400
2025-06-24,58.15796585992084,60.716319357793665,58.10838230150031,59.67512893676758,3124700
2025-06-25,59.6552994834277,60.63699573954185,58.35628810634009,59.87345504760742,2724800
2025-06-26,61.84675567625455,64.5736887682704,61.56910590249497,63.215179443359375,4054000
2025-06-27,64.73234657341872,66.11068486861029,63.50275139926433,64.40511322021484,4137300
2025-06-30,64.26628370061364,64.26628370061364,61.529439975469096,62.14423751831055,3077700
2025-07-01,61.72776598597671,63.48291359367418,60.13127215604802,62.372314453125,3242600
2025-07-02,64.97032944143741,68.35172554453382,63.86964852957273,67.41960906982422,4458000
2025-07-03,68.03440505895406,68.90701967864804,66.27925002969558,66.64614868164062,2322300
2025-07-07,65.99169474363839,66.71556631398906,63.70106889493052,64.95050048828125,2956600
2025-07-08,65.47604668827094,71.56453516524827,65.39671602460105,69.63089752197266,7275300
2025-07-09,69.69039007433156,70.61258821267359,68.03440222802126,70.19611358642578,4021400
2025-07-10,71.15798197945944,75.64005876457354,70.9001610935377,73.64691925048828,5717900
2025-07-11,69.71022599514619,71.3265484983412,69.6308953339691,70.384521484375,4092000
2025-07-14,70.19611802069365,72.86355305969347,69.6408184839518,71.26705932617188,2711900
2025-07-15,72.15950058186597,72.26857835392637,69.30366475569258,69.43257141113281,4674000
2025-07-16,69.55156632344206,70.40435203786416,68.5004615167588,69.81930541992188,2880100
2025-07-17,71.84219129918232,76.01687895202737,71.63395396260775,75.1045913696289,7862000
2025-07-18,76.66142348391392,78.95204942569062,75.51115896558673,76.4234390258789,6224400
2025-07-21,79.18010752347759,80.41962081459461,76.17552851627212,76.50276184082031,3690800
2025-07-22,78.03975831053921,82.86890509646437,77.84143919860927,82.54167175292969,6714200
2025-07-23,80.71710988059364,81.49056499109777,77.28613787748695,78.1290054321289,5139000
2025-07-24,81.8177974190623,85.46692493906693,81.09391831075474,83.47378540039062,7765000
2025-07-25,83.95967381385697,84.10841692779024,81.312075134323,83.0374755859375,5379500
2025-07-28,78.33724741595957,80.20147285877384,73.56760224105172,74.14273071289062,10165500
2025-07-29,73.19077961121172,73.81549916218194,70.40435610732513,70.99932098388672,6543200
2025-07-30,71.16789346121287,71.23730590452597,67.86583572601718,68.31205749511719,4953500
2025-07-31,69.46233269022058,69.49207980081357,64.74226363114144,67.2807846069336,8469100
2025-08-01,66.24950093808793,67.99473769061105,64.40510463988032,67.33036041259766,4282600
2025-08-04,67.65759936277672,68.72853313699615,67.33036602588709,67.98482513427734,3261300
2025-08-05,68.72853410358611,68.86735899414826,66.11068250242988,67.67742919921875,2210100
2025-08-06,68.19306638235234,68.56988330054632,66.32884093871336,66.73540496826172,2106200
2025-08-07,69.2739175382623,73.22052351340344,69.2243339818084,69.47223663330078,5435400
2025-08-08,71.59428942283637,76.2449460208492,70.8803360746709,74.8467788696289,7616700
2025-08-11,84.05883480119581,86.71635175107234,79.24952447128273,80.08248138427734,12471500
2025-08-12,77.58361899881317,79.91390262920716,74.80711357986749,77.3258056640625,5413100
2025-08-13,80.4196226222279,81.51039282985094,78.58514442321795,80.9848403930664,3990400
2025-08-14,79.3189349120624,80.99475935550629,78.69422291714845,80.74685668945312,3495700
2025-08-15,80.58819311638976,82.01611485417195,80.41962112384292,81.50048065185547,2842300
2025-08-18,80.98484370489962,84.07867179912971,80.98484370489962,82.39292907714844,4375900
2025-08-19,81.60956341013538,82.30368787205728,79.63625267552027,79.8742446899414,3810800
2025-08-20,76.40359946225554,78.82312417248424,75.24340931502317,77.4646224975586,3456400
2025-08-21,76.73083033015838,79.07103209856768,76.23502499897656,78.27774810791016,2887800
2025-08-22,76.68125470415187,81.93678670065918,76.50276448145455,80.65760803222656,2876200
2025-08-25,80.05273267260101,81.59964289600174,79.35860066476013,80.6080322265625,2412000
2025-08-26,81.38148659462671,82.74990658240866,80.33038171555023,80.84601593017578,2495900
2025-08-27,80.79644410485685,87.231995504427,80.7171134322404,86.94442749023438,5504600
2025-08-28,85.97263864906265,86.25029598056427,83.01764320641678,84.20757293701172,3539500
2025-08-29,84.91161557690907,86.34945553054906,83.92000494628371,84.20757293701172,1738900
2025-09-02,81.30215422250541,81.50048088965872,78.47606541272282,78.87271118164062,4041600
2025-09-03,78.50581084386354,80.17171698540868,77.95051131847805,79.43792724609375,1926000
2025-09-04,78.86279372647617,79.08094927977916,77.49437375401496,78.60497283935547,3900500
2025-09-05,81.5203114697277,84.17782834176181,80.18163859149391,80.8559341430664,4805500
2025-09-08,81.46081586348507,81.96653940989749,79.39826390964387,81.31207275390625,2332700
2025-09-09,74.5889512573759,75.36240632232709,70.79108080728116,71.97109985351562,13545200
2025-09-10,72.67514790948526,74.10306971480547,71.50504700021213,72.70489501953125,5511300
2025-09-11,71.23730290882907,75.50123157700743,70.65225627770548,74.42037963867188,3595600
2025-09-12,74.01659616251088,76.1102753580051,72.87005520108137,75.7513656616211,2508600
2025-09-15,77.855014890956,81.41427966778133,77.2667939173843,80.796142578125,5011900
2025-09-16,80.52694742538253,81.75324951493867,79.67950672608815,80.69644165039062,2255700
2025-09-17,80.64659180861344,82.20189514993653,78.67255412253976,79.91879272460938,2616700
2025-09-18,80.70640650196475,81.35445207765541,79.09128618834043,80.68647003173828,2217900
2025-09-19,81.85294686134438,83.6774419334204,81.06532318094375,81.5937271118164,3672600
2025-09-22,80.19794718254833,82.24177388092409,79.63962712877968,80.13812255859375,2537400
2025-09-23,80.61668501774493,83.13907078507503,79.35050231144568,79.87891387939453,2249000
2025-09-24,83.24873911118584,85.35239049245051,80.8958400080314,81.33451843261719,3532700
2025-09-25,81.46412328797591,87.03730622119821,80.04839807441826,84.57473754882812,4456000
2025-09-26,83.65750578814274,89.08113083416143,83.14903832536592,87.83489227294922,4186600
2025-09-29,90.30743143520125,91.03523048333643,85.77112010466095,86.61856079101562,3344100
2025-09-30,85.24271923546468,85.30253625350001,79.06137889488285,80.83602142333984,5385600
2025-10-01,81.72334312842666,85.3224807907435,81.72334312842666,84.2158203125,3616400
2025-10-02,84.7442202177125,89.81889987142489,84.46506400343691,87.34636688232422,3121700
2025-10-03,86.85784799392702,88.93158323842155,85.5916653197836,87.95453643798828,2570400
2025-10-06,89.33037893870807,93.44795603115539,88.2336905213124,91.75306701660156,3402600
2025-10-07,91.62346386917562,92.84975839834036,88.7421608195252,90.25758361816406,2238900
2025-10-08,91.68327719891217,92.57059844250033,89.42011132745884,91.41409301757812,2518900
2025-10-09,95.33226839968528,99.55950749979519,94.16578331714318,96.2096176147461,5594900
2025-10-10,95.11292990635354,95.8706450924729,89.4799300058668,89.589599609375,4302600
2025-10-13,91.7530664854944,98.83169998200479,91.72315797709693,96.05009460449219,4161000
2025-10-14,92.37120765533973,97.37609858581936,90.72617116242596,95.95040130615234,3624800
2025-10-15,97.74498238490969,99.19061605321436,95.28241380520974,97.8646240234375,3313200
2025-10-16,98.24347797106554,98.8516429900286,94.00626691466464,95.00325775146484,2606700
2025-10-17,93.14885599541654,95.71112219149386,91.22466333876758,92.46092987060547,3547300
2025-10-20,93.71714055306524,97.39603924926124,93.71714055306524,95.85070037841797,2927100
2025-10-21,94.21563447931844,94.57455179061171,90.64640544281114,91.06513977050781,2486900
2025-10-22,90.52677437748305,91.71318834484772,88.4929120822964,90.99535369873047,1984300
2025-10-23,94.21563735927035,97.76492242784555,93.67726137587354,97.06703186035156,3455700
2025-10-24,99.86857185755052,106.63814065799603,99.35013996114401,105.32211303710938,5109700
2025-10-27,103.45774198282966,105.15263107073946,95.40206132001285,95.94043731689453,4094700
2025-10-28,96.70811300247529,96.85766315211694,94.48482004744196,96.38907623291016,2509900
2025-10-29,96.50871595127569,100.73595496540833,96.15976307358476,97.50570678710938,2278700
2025-10-30,98.70209657540022,100.31722453040581,96.28938048465747,97.5954360961914,2366900
2025-10-31,96.60841802547762,99.66917973017644,96.20962015123179,97.93441772460938,4021800
2025-11-03,97.24648772236867,99.1008912985466,94.79389116178031,96.2395248413086,2737500
2025-11-04,91.43403020066728,92.2216538871788,87.74516708775475,88.183837890625,5264300
2025-11-05,90.11800555838545,92.59054630198624,88.83188640293905,91.68328094482422,3369800
2025-11-06,93.71714258699336,96.80781278931963,90.72616995123825,90.98538970947266,3772800
2025-11-07,89.89866509988379,98.12383979362656,89.73915051571586,96.8875732421875,4482800
2025-11-10,101.11481420351963,104.28524553688798,99.69908896575082,103.26831817626953,3390200
2025-11-11,102.19156108006906,103.57737773888385,100.87553347578319,103.5674057006836,2655400
2025-11-12,105.09280839688829,110.29709420720718,104.62422148371458,109.98802947998047,4399100
2025-11-13,112.0119216867955,118.92106865622443,111.68291287719492,114.2252426147461,7195900
2025-11-14,108.57230493052806,116.99687455836745,107.30612229324008,114.79352569580078,4691600
2025-11-17,119.6488715539754,125.4712943459921,117.30594462641002,117.34581756591797,7466600
2025-11-18,116.01982849473592,122.05161860154797,114.56422275970928,121.02471923828125,4524100
2025-11-19,123.01870124284555,126.68762790104584,122.29090217680377,125.30181121826172,3631700
2025-11-20,120.71565259088929,125.47129554526879,115.33190053992855,116.06967163085938,5683200
2025-11-21,112.7297595082692,118.96095256414867,110.24725432460913,116.46847534179688,4858600
2025-11-24,114.13551468581255,116.40865258350036,113.16843235418793,115.53129577636719,2844300
2025-11-25,119.34977711241555,125.40151143862246,117.56516252772697,124.8830795288086,3548500
2025-11-26,123.7066283455623,127.31573040847493,121.76249159509462,126.52811431884766,3060200
2025-11-28,127.40546199546671,130.16712331096394,126.11934288254818,129.59884643554688,1285300
2025-12-01,128.0834181399815,132.50008038686957,127.72450081867554,127.94384002685547,4017000
2025-12-02,129.86802557156008,129.86802557156008,126.75741891756712,127.75440979003906,2037100
2025-12-03,124.12536526729691,126.66769506835844,123.05858532387562,126.109375,4145000
2025-12-04,124.94289815102385,126.10937566790383,117.25609929448396,118.781494140625,4241900
2025-12-05,123.43743359884051,129.48917530631556,122.33077315673768,124.81328582763672,5265000
2025-12-08,127.8939898381046,128.00365944425025,124.34470471248027,126.8172378540039,3602800
2025-12-09,126.55802057819949,131.50308666112494,126.16919475630465,128.90093994140625,2362900
2025-12-10,130.6058018446857,133.96565615379217,129.3396192007854,132.8091583251953,2764400
2025-12-11,132.77923678063252,134.7233811476686,131.6127592881349,134.18499755859375,2291600
2025-12-12,136.10000610351562,136.10000610351562,129.88999938964844,132.74000549316406,2775300
2025-12-15,132.9600067138672,134.35000610351562,130.67999267578125,132.22000122070312,2080600
2025-12-16,131.9199981689453,134.47999572753906,130.39999389648438,131.07000732421875,2349300
2025-12-17,135.1999969482422,138.69000244140625,134.42999267578125,134.7100067138672,3105300
2025-12-18,135.39999389648438,140.77999877929688,133.8800048828125,140.47999572753906,3387600
2025-12-19,142.50999450683594,149.82000732421875,142.0,145.8800048828125,6845000
2025-12-22,146.89999389648438,150.72000122070312,143.83999633789062,145.3800048828125,3573600
2025-12-23,147.97999572753906,149.8800048828125,146.2100067138672,146.6999969482422,1736700
2025-12-24,144.0,148.50999450683594,143.52000427246094,148.50999450683594,1181700
2025-12-26,150.27999877929688,152.0800018310547,147.74000549316406,150.00999450683594,1442200
2025-12-29,144.72000122070312,146.4499969482422,141.25,144.5800018310547,2822000
2025-12-30,145.05999755859375,145.4199981689453,141.66000366210938,142.00999450683594,1660200
2025-12-31,141.27000427246094,142.75,140.6999969482422,141.44000244140625,1742100
2026-01-02,143.77000427246094,144.75,141.42999267578125,143.92999267578125,2992500
2026-01-05,146.27999877929688,148.6699981689453,145.05999755859375,146.1300048828125,3112900
2026-01-06,150.85000610351562,164.97999572753906,150.2899932861328,158.14999389648438,5627800
2026-01-07,160.0,164.8000030517578,157.2100067138672,161.57000732421875,4198800
2026-01-08,159.3000030517578,162.58999633789062,155.33999633789062,158.30999755859375,3332800
2026-01-09,158.07000732421875,162.97999572753906,157.0,161.2899932861328,2824400
2026-01-12,167.94000244140625,169.6199951171875,164.5,169.3300018310547,3422600
2026-01-13,175.0,177.6699981689453,172.75,176.8800048828125,3411500
2026-01-14,175.3800048828125,179.13999938964844,171.67999267578125,177.5500030517578,2538500
2026-01-15,177.5500030517578,179.10000610351562,170.8000030517578,173.77999877929688,3143900
2026-01-16,166.1999969482422,166.47999572753906,161.75999450683594,163.0399932861328,4817600
2026-01-20,161.39999389648438,172.6199951171875,160.02000427246094,172.5399932861328,4535300
2026-01-21,175.77999877929688,181.05999755859375,175.77999877929688,180.05999755859375,4493700
2026-01-22,179.3000030517578,189.17999267578125,178.47999572753906,188.32000732421875,4220400
2026-01-23,188.67999267578125,191.97000122070312,185.2100067138672,189.50999450683594,3022600
2026-01-26,189.63999938964844,192.4600067138672,187.32000732421875,189.75,3002700
2026-01-27,188.0,195.69000244140625,187.0,194.17999267578125,2605600
2026-01-28,195.2100067138672,195.22000122070312,179.25,184.3300018310547,4444800
2026-01-29,184.05999755859375,187.10000610351562,177.13999938964844,180.6999969482422,2694400
2026-01-30,167.41000366210938,173.3800048828125,166.00999450683594,170.6300048828125,6911300
2026-02-02,168.5,173.0,164.14999389648438,164.92999267578125,3666600
2026-02-03,173.22000122070312,174.6999969482422,167.85000610351562,170.63999938964844,2655400
2026-02-04,171.5,175.57000732421875,162.8800048828125,168.66000366210938,3049000
2026-02-05,160.05999755859375,165.1199951171875,156.0399932861328,156.47999572753906,3638200
2026-02-06,159.89999389648438,163.91000366210938,158.47999572753906,163.3699951171875,2120400
2026-02-09,162.5,166.3000030517578,159.1999969482422,165.75999450683594,2341600
2026-02-10,165.0,168.69000244140625,162.75999450683594,168.55999755859375,2196400
2026-02-11,172.27000427246094,176.66000366210938,169.97999572753906,175.42999267578125,3762600
2026-02-12,173.00999450683594,182.8000030517578,157.5,158.92999267578125,4254200
2026-02-13,160.57000732421875,167.8800048828125,156.72000122070312,166.35000610351562,2594200
2026-02-17,166.27000427246094,170.99000549316406,165.0500030517578,168.9199981689453,1809400
2026-02-18,171.8000030517578,175.2100067138672,170.80999755859375,171.22000122070312,2196900
2026-02-19,165.4499969482422,169.61000061035156,164.1999969482422,168.41000366210938,1559600
2026-02-20,166.5,172.1999969482422,165.3000030517578,168.4199981689453,1861000
2026-02-23,168.4199981689453,177.97000122070312,168.4199981689453,177.52000427246094,2323500
2026-02-24,180.77000427246094,188.97000122070312,180.77000427246094,186.8300018310547,2628900
2026-02-25,202.0,206.0,195.2899932861328,195.8699951171875,4503400
2026-02-26,191.88999938964844,193.33999633789062,181.9499969482422,184.92999267578125,2576400
2026-02-27,183.5399932861328,184.52000427246094,177.27999877929688,178.6699981689453,2405600
2026-03-02,173.52000427246094,181.00999450683594,171.72999572753906,178.17999267578125,1626300
2026-03-03,165.38999938964844,168.1999969482422,157.27000427246094,164.72999572753906,3369500
2026-03-04,170.3000030517578,173.0,167.80999755859375,168.35000610351562,2535500
2026-03-05,165.80999755859375,169.2100067138672,161.1300048828125,163.92999267578125,2110100
2026-03-06,158.6199951171875,165.0500030517578,158.0,162.2899932861328,2175500
2026-03-09,158.75999450683594,169.80999755859375,157.50999450683594,169.57000732421875,2420700
2026-03-10,171.4600067138672,173.63999938964844,166.3800048828125,166.5399932861328,2028300
2026-03-11,164.94000244140625,170.3000030517578,163.5399932861328,168.0,1704600
2026-03-12,165.77999877929688,165.77999877929688,159.7899932861328,163.88999938964844,1479700