GOOGL.csv

Date,Close,High,Low,Open,Volume
2018-01-02,53.258094787597656,53.39555637599077,52.25616650977731,52.25616650977731,31766000
2018-01-03,54.16673278808594,54.39401559956042,53.2690166056818,53.293826858111245,31318000
2018-01-04,54.37713623046875,54.7900169585257,54.30270169360927,54.44313914405325,26052000
2018-01-05,55.09819030761719,55.2614578852317,54.67687416456261,54.758755942293035,30250000
2018-01-08,55.292720794677734,55.53836613302585,55.08380053427195,55.13342482258022,24644000
2018-01-09,55.22225570678711,55.50263843382941,54.99447692283552,55.50263843382941,26808000
2018-01-10,55.09075164794922,55.2217617465006,54.78506268002627,54.93492751056001,20734000
2018-01-11,55.1855354309082,55.324484959266414,54.90912430783334,55.19843842798299,22424000
2018-01-12,56.10856246948242,56.14081617656425,54.985051398298886,55.08876756824838,38586000
2018-01-16,56.11103820800781,57.01322191950671,55.910553359462554,56.587934163341046,36462000
2018-01-17,56.52789306640625,56.538808365710146,55.7532437778964,56.39191940730114,27830000
2018-01-18,56.37256622314453,56.60183294694647,55.80138143213378,56.54029761440659,27498000
2018-01-19,56.746238708496094,56.76013366064309,56.20036396582539,56.47479116377378,30552000
2018-01-22,57.7714958190918,57.90647752409935,56.662871675936096,56.762124043174204,29550000
2018-01-23,58.367488861083984,58.483612044433706,57.92483429799457,58.092069703809194,39138000
2018-01-24,58.12532043457031,58.907413177364646,57.93227903128399,58.804688966213476,37128000
2018-01-25,58.66374969482422,58.805678869563444,58.15261233236536,58.592787000499854,29984000
2018-01-26,58.93272018432617,58.93272018432617,57.96354533212695,58.931232250686385,42170000
2018-01-29,58.87913131713867,59.45081211186627,58.75903651394149,58.95456160604465,31494000
2018-01-30,58.427040100097656,58.9510804641053,58.28511092397453,58.44441068350131,37338000
2018-01-31,58.66771697998047,58.87118146869282,58.165511042033884,58.746619100277556,36022000
2018-02-01,58.6364631652832,58.92726902752202,58.02954899477266,58.35856408720213,73514000
2018-02-02,55.54035186767578,56.140814483925396,55.14186204237714,55.94826905865259,117842000
2018-02-05,52.721153259277344,55.33143180962722,52.440774316330746,54.61782187208808,83550000
2018-02-06,53.81489181518555,53.96128479980708,51.1142960056207,51.31130902345979,76630000
2018-02-07,52.37477111816406,53.91910234091689,52.335566149712285,53.84168814584848,51942000
2018-02-08,50.007659912109375,52.79757719506311,49.85828727297066,52.596100374751174,66792000
2018-02-09,51.921199798583984,52.19165540867319,49.476172649737094,50.909344316180636,98360000
2018-02-12,52.33258819580078,52.87895891252558,51.882490187723185,52.437296314030576,56240000
2018-02-13,52.31174850463867,52.66309393318882,51.953455599699886,52.106300080249994,31586000
2018-02-14,53.232784271240234,53.370245858338976,52.0963740689642,52.320677213428844,41304000
2018-02-15,54.158790588378906,54.294764243227036,52.96133723775234,53.76625629569793,37396000
2018-02-16,54.36423873901367,54.99993469208462,54.1682176895131,54.25903085622459,39948000
2018-02-20,54.765708923339844,55.39594538576637,54.09130392551664,54.22826954668161,33754000
2018-02-21,55.2698974609375,56.38398115658834,54.960236887413046,55.03914280401336,41486000
2018-02-22,55.07884216308594,55.85100782313011,54.84312393182753,55.53886734773108,28010000
2018-02-23,55.98151779174805,56.0266782802514,55.00638744491953,55.51355320929471,25292000
2018-02-26,56.756168365478516,56.78097861765138,56.04355037921634,56.168604954108694,30912000
2018-02-27,55.45648956298828,56.783465192050166,55.420760223493645,56.75617126300313,42964000
2018-02-28,54.782081604003906,55.959684526717496,54.736428922811236,55.67930179671217,49292000
2018-03-01,53.16876983642578,55.14682419570041,52.964313375252146,55.060974592776226,55338000
2018-03-02,53.80049514770508,53.936964773941106,52.11175498548934,52.50230156213313,50162000
2018-03-05,54.327510833740234,54.646102760477916,53.211443348408906,53.50224915841977,28648000
2018-03-06,54.6322135925293,54.86694364392529,54.31461358782907,54.6917650131946,23382000
2018-03-07,55.33391571044922,55.39148322292727,54.086837938001295,54.2312470179709,30748000
2018-03-08,56.045536041259766,56.14776048568789,55.44110183180892,55.44110183180892,33862000
2018-03-09,57.60673904418945,57.61467847617771,56.28919465974288,56.547739214637446,42662000
2018-03-12,57.85933303833008,58.46624715991599,57.52535440754589,57.81566048237289,44306000
2018-03-13,56.568092346191406,58.45831344585105,56.30309626161847,58.15212469068499,43140000
2018-03-14,57.01372146606445,57.553144739239166,56.68917398475328,56.86038100642698,41870000
2018-03-15,57.09906768798828,57.689110917346184,56.35717573842854,57.04745949228501,33382000
2018-03-16,56.2956428527832,57.40674679593542,56.14379033991324,57.33429617046719,58656000
2018-03-19,54.591026306152344,55.548786060621794,54.03770431650665,55.468891977817584,63656000
2018-03-20,54.37913131713867,54.86297480292346,53.71514562662256,54.50815372262069,54598000
2018-03-21,54.28980255126953,55.01929135299701,53.95284805576338,54.21883985425081,44898000
2018-03-22,52.26261901855469,53.78957964222537,52.08843234878068,53.59554628557859,69312000
2018-03-23,50.942588806152344,52.939005648036364,50.85921909488901,52.17428353085247,49880000
2018-03-26,52.30926513671875,52.56632555070059,50.15008032860988,52.13607420386283,65984000
2018-03-27,49.969444274902344,52.82784800374254,49.50693923683964,52.796086489942425,60816000
2018-03-28,49.882102966308594,50.8651765277223,48.83104636258187,49.719831124387454,77698000
2018-03-29,51.468116760253906,52.009527688259304,49.82552900995121,50.18134200018211,69338000
2018-04-02,50.25180435180664,51.58671913548494,49.33969739137753,50.99568397184828,65068000
2018-04-03,50.55204772949219,50.86567994618351,49.48858395139788,50.42649716166461,51322000
2018-04-04,51.099403381347656,51.249767958339014,49.45185210452574,49.53720572466153,50724000
2018-04-05,51.244808197021484,51.943031453160124,50.816048581015046,51.927152589186726,35836000
2018-04-06,50.11881637573242,51.411546698793046,49.935202343254076,50.77138315355239,40134000
2018-04-09,50.62200927734375,51.83782126430823,50.57784074960097,50.61952560220238,33220000
2018-04-10,51.436363220214844,51.67009753042963,50.38977037811584,51.12670264682606,36620000
2018-04-11,50.86865234375,51.4050997727002,50.57785027638551,51.213050313437314,34060000
2018-04-12,51.47556686401367,51.84080726653926,50.91778480903561,51.1867524922895,32896000
2018-04-13,51.41353225708008,52.254180681132055,51.121242272639556,51.951967353092115,25410000
2018-04-16,51.91276168823242,52.17726176373882,51.30832746807676,51.88546776108672,29776000
2018-04-17,53.563289642333984,53.84317639363368,52.45814113987707,52.66210162928209,54584000
2018-04-18,53.36627960205078,53.69429891878459,53.12460586736447,53.5459220284732,31126000
2018-04-19,54.06400680541992,54.463984559405986,53.05016746800002,53.05016746800002,39884000
2018-04-20,53.462059020996094,54.327021748971184,53.20301468966142,53.80695296082263,42434000
2018-04-23,53.28786849975586,53.99205104578485,52.93404319728805,53.74293007635519,69590000
2018-04-24,50.748558044433594,52.825365050270115,50.263226659685515,52.56284888476104,128220000
2018-04-25,50.76593017578125,51.41502514411271,50.469168811542865,51.10139295954509,57860000
2018-04-26,51.7743034362793,52.20653864442341,50.63987342636872,51.273585427559595,50926000
2018-04-27,51.185752868652344,52.19066082381925,50.99420318654068,51.88497186815947,40746000
2018-04-30,50.547080993652344,51.5291588217463,50.53318604113238,51.333141552859146,34492000
2018-05-01,51.64726638793945,51.69589872220166,50.15156749478104,50.43393413466236,35326000
2018-05-02,50.91778564453125,51.8075624524882,50.77436851908485,51.31230389441947,34698000
2018-05-03,50.930179595947266,51.14803501599034,50.01658465629287,50.884030941685005,39282000
2018-05-04,52.15592575073242,52.19959830782419,50.5207812945636,50.598195492643825,36892000
2018-05-07,52.57575225830078,52.85067544475037,52.11969870907081,52.2993411382258,34400000
2018-05-08,52.5325813293457,52.86209238246906,52.187687389366474,52.831818800559255,26030000
2018-05-09,54.0391960144043,54.28980493760383,52.70726062410294,52.806017016910786,47160000
2018-05-10,54.85899353027344,55.054518587865296,54.28384099171266,54.3394207962447,36414000
2018-05-11,54.75528335571289,55.03467412844142,54.449594397395124,54.60789841925767,30504000
2018-05-14,54.91508102416992,55.48824973417262,54.825755784553216,54.86396501263832,39338000
2018-05-15,53.83672332763672,54.543881746468614,53.53450622248291,54.4337140839432,35738000
2018-05-16,53.79801559448242,54.30866078186636,53.67594067435831,53.84764367043649,25628000
2018-05-17,53.6575813293457,54.14092883207688,53.41739551168557,53.667508459563784,25738000
2018-05-18,53.0809326171875,53.28390114509069,52.83479508491653,52.90029823739565,35482000
2018-05-21,53.794044494628906,54.25506157797582,53.495799009653055,53.54542329649362,25180000
2018-05-22,53.362308502197266,54.180626558439414,53.210951957145525,54.08137797870641,22226000
2018-05-23,53.89081954956055,53.992055832667575,52.94794284377033,53.09880341958403,23740000
2018-05-24,53.86550521850586,53.948378954377326,53.212938438795966,53.937463655345056,20604000
2018-05-25,53.797515869140625,54.069959145675114,53.72407328825128,53.92009054468926,22224000
2018-05-29,53.003021240234375,53.661547311615664,52.755391993922906,53.396547482289485,36076000
2018-05-30,53.46949768066406,53.54492796055853,52.927590769477206,53.27149272267977,28686000
2018-05-31,54.587554931640625,55.08380543101918,53.495805347444154,53.69430251832289,79368000
2018-06-01,56.32442855834961,56.48124464641408,55.18354693646333,55.22622753620622,63202000
2018-06-04,57.21966552734375,57.45885937837239,56.4236778223204,56.49811615122291,44754000
2018-06-05,57.11941909790039,57.61964116647464,56.94275632709376,57.30005726377672,32964000
2018-06-06,56.91744613647461,57.30253697655367,56.38993392889462,57.20626426653391,34934000
2018-06-07,56.2956428527832,56.86384793840168,55.88375408059004,56.79983272229504,36108000
2018-06-08,56.21078872680664,56.51201009610915,55.74034046530058,56.136350399231766,27284000
2018-06-11,56.617210388183594,56.95664853332132,56.14577398873393,56.22219622265105,24796000
2018-06-12,56.97898864746094,57.00677855546037,56.623175600610935,56.623175600610935,26092000
2018-06-13,56.782466888427734,57.34869189613274,56.74028605200182,57.18194867586223,34302000
2018-06-14,57.57051467895508,57.86230868631221,57.09857847787727,57.17847634912753,35422000
2018-06-15,57.52882385253906,57.75908250447119,57.251916782394005,57.5610775555466,44438000
2018-06-18,58.73521423339844,58.762508160811514,57.11842858976017,57.202294283493984,33038000
2018-06-19,58.4925422668457,58.696994925489314,57.6449464604124,58.066758559302116,47282000
2018-06-20,58.75952911376953,59.623999626000824,58.6582966212323,58.72131988665136,51686000
2018-06-21,58.033512115478516,59.070177749541266,57.737746517315756,58.83098770064752,44966000
2018-06-22,58.02606964111328,58.30942822572552,57.54768196307027,58.13524534654444,34220000
2018-06-25,56.53682327270508,57.36605661258628,55.575088121601105,57.31692830151886,57682000
2018-06-26,56.206321716308594,56.91347637029559,56.026679286981775,56.77800247453239,34688000
2018-06-27,55.42820358276367,56.88072976850631,55.41629254092233,56.37405615934633,34538000
2018-06-28,55.91651153564453,56.27480443799909,54.88877722932603,55.20240562030966,29726000
2018-06-29,56.03610610961914,56.64004435435744,55.92842212029621,56.19093828539304,31562000
2018-07-02,56.67726516723633,56.72093772523045,54.9150821847872,55.34930137258343,23216000
2018-07-03,55.395442962646484,57.064332667339244,55.30363784335205,57.0400183949824,16448000
2018-07-05,56.63656997680664,56.77800318101828,55.734882187732985,55.808328561233935,28594000
2018-07-06,57.320899963378906,57.37647977280669,56.435587049351156,56.66038996246997,21820000
2018-07-09,57.92632293701172,57.95858042891574,57.427592580668914,57.5650541720491,21584000
2018-07-10,57.919376373291016,58.23499246278271,57.69209356495777,58.060809575937924,21334000
2018-07-11,58.13376235961914,58.579392820643186,57.33529473733857,57.347697970846205,33252000
2018-07-12,59.61258316040039,59.64880847515142,58.215140910265625,58.302482234052356,44148000
2018-07-13,59.76940155029297,60.06814303969566,59.31632385819068,59.68900769963741,32612000
2018-07-16,59.376869201660156,59.98229541887789,59.222532993849015,59.739129947312826,26784000
2018-07-17,60.199153900146484,60.48102457280792,58.656806525924736,58.69353160651435,40162000
2018-07-18,60.19071578979492,60.621459318789775,59.77634710269954,59.97335632772588,38948000
2018-07-19,59.50539779663086,60.36788062933353,59.43741096490853,59.88006555184665,38338000
2018-07-20,59.444854736328125,60.084522345305295,59.38083572737768,59.51234559052119,37938000
2018-07-23,60.09593200683594,60.299396519727274,59.15355132120641,59.33468547129474,65446000
2018-07-24,62.435752868652344,63.27193368263465,61.74050548921416,63.073432741314164,107600000
2018-07-25,63.318580627441406,63.4327161104275,61.98416168678937,62.16132421765145,51104000
2018-07-26,63.792999267578125,63.88728806818272,62.67643571297238,62.88386804542999,54686000
2018-07-27,62.17472457885742,64.08776798099251,61.757872223898254,63.97264053973768,48362000
2018-07-30,61.04079818725586,62.17473244864178,60.74950013003792,61.78566994902816,43896000
2018-07-31,60.900848388671875,61.59510380491476,60.35348571191414,61.12366360109108,39382000
2018-08-01,61.187191009521484,61.827846788339166,60.78770921326239,61.49089606736952,36994000
2018-08-02,61.59113693237305,61.75390854796121,60.44628743859756,60.4681218242297,34704000
2018-08-03,61.44375228881836,61.858616976120445,61.0100290831596,61.79211807702051,21264000
2018-08-06,61.41942596435547,61.65713185819465,61.06510470296817,61.61495102608357,22114000
2018-08-07,62.32112121582031,62.82928274626681,62.1206363514822,62.131055673270545,42506000
2018-08-08,62.59356689453125,63.109168112882486,62.136517572098015,62.36479235131459,34344000
2018-08-09,62.74888610839844,63.12107395854261,62.53252238899547,62.663036504089156,27326000
2018-08-10,62.15586853027344,62.587111832515546,61.89037649252938,62.48686750920722,26602000
2018-08-13,61.96381759643555,62.82382050483645,61.88392351252076,62.09085986663556,27500000
2018-08-14,62.43525695800781,62.55683589780346,61.512230798050766,62.155370213974635,28080000
2018-08-15,61.14897537231445,62.12956526957245,60.85221780377346,61.747454074193485,37052000
2018-08-16,60.74403381347656,61.718671972483435,60.52419446273991,61.63381053775664,32176000
2018-08-17,60.336612701416016,60.88745102381948,59.74855710834635,60.64379337671935,33092000
2018-08-20,60.63932418823242,60.835841215995266,59.98179384989175,60.57530896994104,22218000
2018-08-21,60.414024353027344,61.17577060671646,60.29591726151543,60.692423155818,23082000
2018-08-22,60.629398345947266,60.86660447861088,60.206094514266624,60.255718800495664,22296000
2018-08-23,60.600120544433594,61.29536793158742,60.51029933128536,60.53660130261147,24666000
2018-08-24,61.373775482177734,61.40602918665708,60.61302118521179,60.84030398056331,24454000
2018-08-27,62.34245681762695,62.42185870960041,61.56880327920677,61.7405062738133,28580000
2018-08-28,61.825862884521484,62.35685075793018,61.682445765832874,62.3240972866056,27330000
2018-08-29,62.75831604003906,62.883374403694425,62.170260424315934,62.279436137263346,36926000
2018-08-30,62.251644134521484,62.998499729534956,61.89285525641738,62.69628261755369,30104000
2018-08-31,61.12812805175781,62.15784617844161,60.82789487605757,62.14097536000859,42308000
2018-09-04,60.1113166809082,60.93311040296844,59.87559845454381,60.667614572557156,41458000
2018-09-05,59.50539779663086,60.28798275608987,58.32630312437928,60.0076000189941,53988000
2018-09-06,58.75556564331055,59.49994141439173,57.74420609614024,59.47909898366764,46854000
2018-09-07,58.437965393066406,58.98185628755965,58.02508460349223,58.16055850963374,32658000
2018-09-10,58.31240463256836,58.88805698068228,58.09157333038977,58.765978277724024,27670000
2018-09-11,59.05331039428711,59.1004547950646,57.86032458865066,58.115893279726976,29254000
2018-09-12,58.140708923339844,59.088049407654154,57.87074550815637,58.65680609849579,35716000
2018-09-13,58.66374969482422,58.947608044302676,58.02259419835304,58.542666734402324,40068000
2018-09-14,58.457313537597656,58.95455976983742,58.23598624293688,58.95455976983742,24176000
2018-09-17,57.556617736816406,58.64787125247181,57.48863090914022,58.44689042269163,34096000
2018-09-18,57.91788864135742,58.62355915123923,57.636017976925245,57.69705733073759,32314000
2018-09-19,58.2732048034668,58.37245338284922,57.49657160778667,58.00969668275123,25962000
2018-09-20,59.1317138671875,59.25230463502792,58.37145932686248,58.590802692661576,29244000
2018-09-21,58.16651153564453,59.38033981225615,58.163535668290564,59.29796204904034,91222000
2018-09-24,58.53572082519531,58.81510780926661,57.14324213348181,57.53577643530643,31150000
2018-09-25,59.246849060058594,59.39423400008724,58.26427143492876,58.768465137754866,33152000
2018-09-26,59.255279541015625,59.909338018891724,58.82552798991805,59.236920788581685,37650000
2018-09-27,59.91529846191406,60.38673490724158,59.45328938250042,59.55005807542937,36274000
2018-09-28,59.90140151977539,59.969388348728856,59.442368322917595,59.75302084296328,35612000
2018-10-01,59.97335433959961,60.75097946474196,59.708358294227565,60.19518138123791,33164000
2018-10-02,59.92919158935547,60.76686413751253,59.53318544167417,59.88105523330002,40180000
2018-10-03,60.122230529785156,60.253736595757516,59.65674585232109,60.14555284700718,26246000
2018-10-04,58.41215515136719,59.84284309311647,57.756112718630625,59.79967030122548,46576000
2018-10-05,57.95361328125,58.65680005865001,57.28317997159755,58.35905055407577,31852000
2018-10-08,57.362586975097656,58.35210828288025,56.34428001970252,57.565055747605335,46190000
2018-10-09,56.8291130065918,57.64197150133537,56.779488717873775,57.13381000113279,33690000
2018-10-10,54.198490142822266,56.424669663036354,54.166232652440264,56.39390010618958,58980000
2018-10-11,54.128021240234375,55.38453003561712,53.3910890068607,53.547409112755275,67696000
2018-10-12,55.606849670410156,55.86936583152559,54.34091350052451,55.5621851600812,49370000
2018-10-15,54.70863723754883,55.669376642024666,54.499217211619204,55.48080283059739,30074000
2018-10-16,56.229148864746094,56.39241645434236,55.17064876899754,55.256498375798905,38378000
2018-10-17,55.95670700073242,56.91992629729388,55.28230204951744,56.5725524894266,35652000
2018-10-18,54.48383331298828,56.19291998316856,53.909672693570016,56.07630082458417,46152000
2018-10-19,54.844608306884766,55.62719702430532,54.44016674849358,54.77166169889283,41286000
2018-10-22,55.15178680419922,55.66391611788438,54.58754952735813,55.208358568020756,27116000
2018-10-23,55.32746124267578,55.48080548899434,53.54592382682703,54.155317844664424,37686000
2018-10-24,52.459625244140625,55.41231761861977,52.35739701796283,55.33192377562657,49286000
2018-10-25,54.765708923339844,55.47187165088253,53.374222112076126,53.60994033985448,72956000
2018-10-26,53.78114318847656,55.43117444083791,51.720711082397315,52.02342416355418,106438000
2018-10-29,51.34851837158203,55.02573572053674,49.982341813050745,54.41584202924143,81290000
2018-10-30,52.08197784423828,52.15095662471598,50.318307152589625,50.61804056902731,59768000
2018-10-31,54.120086669921875,54.98455722661835,53.00947855952461,53.00947855952461,70916000
2018-11-01,53.891807556152344,54.58258735240126,53.486866239489316,54.16077521616879,40132000
2018-11-02,53.1727409362793,54.4883013747205,52.98267540705626,54.04167520881155,43438000
2018-11-05,52.390647888183594,53.26504169765376,51.312297384741356,53.22434879721173,45358000
2018-11-06,53.07746505737305,53.58612257675971,52.28544892671322,52.355419671681815,28660000
2018-11-07,54.9964599609375,55.080325652955466,53.62432773634267,53.768240824658996,43388000
2018-11-08,54.32106018066406,54.995465098387285,53.81141077108752,54.94981242081507,33694000
2018-11-09,53.447166442871094,54.00941600878873,52.813950398854814,53.79454023531401,34860000
2018-11-12,52.07454299926758,53.30227008525491,51.6274245829342,53.254133724314464,34002000
2018-11-13,52.005558013916016,52.93354773730766,51.62989832380508,52.34499617576891,25750000
2018-11-14,52.333580017089844,52.88987786161632,51.66513060074401,52.60254766997012,34666000
2018-11-15,53.150909423828125,53.538976148928775,51.67406523636363,52.178754913456274,41584000
2018-11-16,53.012943267822266,53.21987959399252,52.34945369570195,52.86208272200783,35366000
2018-11-19,50.98576736450195,52.9995550171433,50.759976263993444,52.77078047703855,45684000
2018-11-20,51.136131286621094,51.47854533930505,49.734721132277805,49.986814202643885,54458000
2018-11-21,51.78026580810547,52.34003554064144,51.58325278940232,51.87355887048275,29698000
2018-11-23,51.11875915527344,51.75892268059513,51.0403492228177,51.28748248844375,14178000
2018-11-26,52.40106964111328,52.453669794744776,51.59863050188676,51.80854649684427,31558000
2018-11-27,52.219444274902344,52.938017791479,51.88298953671863,52.17279963719587,33048000
2018-11-28,54.18013381958008,54.23323374381789,51.7564450423693,52.476506517670025,46042000
2018-11-29,54.31858444213867,54.59499556224132,53.69429974090994,53.77022600281001,31004000
2018-11-30,55.066436767578125,55.066436767578125,53.75286386096738,54.37069711724362,59668000
2018-12-03,55.39942169189453,56.324431837830055,55.169655196071915,56.18349839177899,57532000
2018-12-04,52.725128173828125,55.29421800507931,52.64126247462386,55.23218669201161,45630000
2018-12-06,53.4997673034668,53.56626619579473,51.7331169309723,51.858171497904195,47436000
2018-12-07,51.93657684326172,53.84466038045058,51.57877994479323,53.2094604264824,42682000
2018-12-10,52.26410675048828,52.582698700226054,51.26267443502636,51.755945245640824,33652000
2018-12-11,52.68443298339844,53.11865215603475,52.11126428129302,52.94694915573629,33852000
2018-12-12,53.283905029296875,54.17715365005835,53.196563700200635,53.450148491054506,28960000
2018-12-13,53.27446746826172,54.01289138834388,52.850175465616424,53.38017132511263,24986000
2018-12-14,52.191158294677734,53.18415523719888,52.07503510632937,52.6035430815478,36358000
2018-12-17,50.89793014526367,52.72065637642869,50.45031201389184,51.95791813973228,49932000
2018-12-18,51.77927017211914,52.587165091175336,51.13761491426649,51.31229755726115,43640000
2018-12-19,51.38475036621094,53.38215927998337,50.58926243191868,51.97181401022016,58264000
2018-12-20,50.79520797729492,51.97926242167568,50.015102911737074,50.91529898932836,53674000
2018-12-21,49.19083023071289,51.494424176383596,48.691603869208556,51.21503717753264,104656000
2018-12-24,48.86429977416992,50.22650498380553,48.51642617200051,48.846929189215814,36360000
2018-12-26,51.999603271484375,52.02937708581942,49.260298769950424,49.52529859023944,46318000
2018-12-27,52.250205993652344,52.272040375575045,49.97241464863429,50.9252183108999,45996000
2018-12-28,51.9415397644043,52.812457908084404,51.709293411653476,52.57773166617034,34398000
2018-12-31,51.8561897277832,52.75093001362549,51.264658506617984,52.49486156284983,33110000
2019-01-02,52.33854675292969,52.64175582636701,50.87956913081294,50.97484988928361,31868000
2019-01-03,50.888999938964844,52.91320696419265,50.73516349137448,52.13955335282568,41960000
2019-01-04,53.499267578125,53.59504430104599,51.45421854731797,51.73708112968544,46022000
2019-01-07,53.39258575439453,53.72904050731461,52.73356362993433,53.643190896412094,47446000
2019-01-08,53.86153793334961,54.25754407753233,53.01691791637938,53.89279968326611,35414000
2019-01-09,53.67692947387695,54.17268393766972,53.315656941289234,53.991553586577936,26998000
2019-01-10,53.536991119384766,53.585623453477346,52.83479624922909,53.34394971663049,26598000
2019-01-11,52.82437515258789,53.26603778530063,52.42538933503741,53.09383880488812,30864000
2019-01-14,52.181236267089844,52.52563423166074,52.0343473018788,52.27204944129279,28490000
2019-01-15,53.91810989379883,54.0054512176976,52.326634285051185,52.50379682218738,37518000
2019-01-16,54.066986083984375,54.70466978962712,53.99255153834507,54.09130414535982,38280000
2019-01-17,54.54388427734375,54.62229042996936,53.75682795333171,53.99155800550626,24896000
2019-01-18,54.9498176574707,55.48080552292405,54.551823800800285,55.01383287939406,44892000
2019-01-22,53.52706527709961,54.53644084839105,53.142966373841496,54.38905212286188,39632000
2019-01-23,53.81389236450195,54.237688372658695,52.97820760191297,53.93547129346902,25194000
2019-01-24,53.793556213378906,53.992057175232375,53.09979669576332,53.719613857335524,29114000
2019-01-25,54.6624870300293,54.754292157150836,54.1806274814527,54.3012144700217,23260000
2019-01-28,53.588104248046875,54.25853761526493,53.32757198939038,54.094777834646884,29334000
2019-01-29,53.101776123046875,53.82977698563833,52.9012912664719,53.64665892673506,19704000
2019-01-30,54.48780822753906,54.563734490383474,53.42831239288675,53.46404173079753,29452000
2019-01-31,55.872344970703125,55.960678254716896,54.84808625951143,55.194964110784746,40232000
2019-02-01,55.51156997680664,56.29465467435647,55.29471027760024,55.69369229446657,33116000
2019-02-04,56.64301681518555,56.6886732791878,55.45648258987159,55.53092091301186,78408000
2019-02-05,57.16159439086914,57.2062588966696,55.758696537236744,56.05793396034812,82296000
2019-02-06,55.723472595214844,57.26730791642464,55.49866966697885,57.03258164416233,48256000
2019-02-07,54.880836486816406,55.18255382941808,54.26945479753328,55.17411841965642,38298000
2019-02-08,54.705657958984375,54.84063965977046,54.30171238453501,54.33347011218545,21766000
2019-02-11,54.69275665283203,55.254018093652185,54.58755255107971,54.773646480231115,18498000
2019-02-12,55.95621109008789,56.21823127293412,55.13392144104267,55.13392144104267,35036000
2019-02-13,56.00831604003906,56.713986537578684,55.87780192468007,56.22716343531917,28042000
2019-02-14,56.03660583496094,56.380507826955004,55.435647203348694,55.828181532567825,21106000
2019-02-15,55.56169128417969,56.537817403035326,55.41728221260082,56.537817403035326,27826000
2019-02-19,55.90311050415039,56.05843486725791,55.41331154725843,55.41331154725843,21980000
2019-02-20,55.60932540893555,56.1224504380565,55.170642486836535,56.02071819231957,24090000
2019-02-21,54.79646682739258,55.53786659562979,54.487302268381264,55.51950405783551,33272000
2019-02-22,55.40934371948242,55.44358512437713,54.612367826985526,55.06891736818785,29436000
2019-02-25,55.44755554199219,55.8480292842414,55.28776358461447,55.6758303076876,26208000
2019-02-26,55.67979431152344,55.89963365209248,54.92003575970513,55.300659002382936,35026000
2019-02-27,55.723472595214844,55.86440603971526,55.01234630178223,55.28280191306643,22092000
2019-02-28,55.90509796142578,56.27430995904261,55.501152367281776,55.53043020704029,27422000
2019-03-01,56.995357513427734,57.0688038851908,56.12592723769561,56.12592723769561,34086000
2019-03-04,57.238521575927734,57.838984173948596,56.48570669542763,57.29509334046065,35490000
2019-03-05,58.02111053466797,58.38337505906222,57.21867509583672,57.36655601573174,40094000
2019-03-06,57.810203552246094,58.29652688981277,57.716410729812935,58.148645977068384,23602000
2019-03-07,57.11098861694336,57.74271680894225,56.657414930799895,57.58987232054816,30086000
2019-03-08,57.067317962646484,57.24001291977249,56.08622826804049,56.26984231087346,23694000
2019-03-11,58.52083969116211,58.5530934002151,57.14671961721208,57.168058025971625,30032000
2019-03-12,59.4135856628418,59.833413885860075,58.67169364703401,58.67169364703401,42220000
2019-03-13,59.50341033935547,59.903388112897154,59.446342593145616,59.84433645512265,25888000
2019-03-14,59.17935562133789,59.783293858123756,59.11484442416776,59.50142320150544,27302000
2019-03-15,59.068687438964844,59.635404575817965,58.90541986799856,59.45080238614717,51886000
2019-03-18,58.981849670410156,59.299449659667964,58.631000234216486,59.03842143494167,24442000
2019-03-19,59.67213821411133,59.7192826169914,59.02701105507283,59.13916263731773,29788000
2019-03-20,60.86164474487305,61.03831130394564,59.52970943386916,59.619530647007004,41508000
2019-03-21,61.343013763427734,61.35839665086105,60.372843107941975,60.542562205892615,28150000
2019-03-22,59.9296875,61.21894600459302,59.84780571840149,60.98173985576471,34422000
2019-03-25,59.42003631591797,60.01851499920074,59.05380399596057,59.52822006580645,27576000
2019-03-26,59.04586410522461,59.92968527810612,58.64489440806523,59.80760657703907,30752000
2019-03-27,58.458797454833984,59.14908121931378,57.774961402087385,59.14908121931378,29428000
2019-03-28,58.1739501953125,58.42108346459074,57.73526725093247,58.33424190750162,22402000
2019-03-29,58.403221130371094,58.75456654246122,57.881660661688244,58.566484924810155,30890000
2019-04-01,59.49943923950195,59.559978827615936,58.87317064108429,58.931726317742886,27706000
2019-04-02,59.824974060058594,59.83837303353238,59.115335802044456,59.552530790151806,18288000
2019-04-03,60.08650207519531,60.57232942381467,59.802151533259135,60.18029110939912,22180000
2019-04-04,60.51526641845703,60.569854275755624,59.99866947179568,60.110325075873405,21022000
2019-04-05,60.11825942993164,60.561909727480234,60.04779271372844,60.50781785264706,20012000
2019-04-08,59.96095275878906,60.24232365326811,59.78329424387949,60.101390217094846,21750000
2019-04-09,59.68355178833008,59.90487909395222,59.4696679375448,59.643854624563815,19668000
2019-04-10,59.870140075683594,59.99370672313107,59.58281364020274,59.80265300607698,15510000
2019-04-11,60.025962829589844,60.182282945466525,59.775357695168374,59.99172142462984,16998000
2019-04-12,60.67803955078125,60.693918416035174,60.209578950972364,60.32520238110817,24312000
2019-04-15,60.86661148071289,61.004073078896056,60.27260033895646,60.74552472518107,23796000
2019-04-16,61.13359451293945,61.33556730961512,60.79266839997401,61.03880973123557,22622000
2019-04-17,61.5420036315918,61.78814494660802,61.18271878833548,61.386179505244,30366000
2019-04-18,61.608009338378906,61.829832604219995,61.50578110439343,61.783184181163996,24750000
2019-04-22,62.217899322509766,62.24668118372701,61.206043876380306,61.369807441901315,19084000
2019-04-23,63.0530891418457,63.243650659904674,62.12907098537665,62.360821384365515,31868000
2019-04-24,62.53004455566406,63.222316141821004,62.518137299620925,63.05309302064323,23396000
2019-04-25,62.891807556152344,63.16275913114883,62.428310556744194,63.038696513815154,31344000
2019-04-26,63.39202880859375,63.465971161794066,62.7756873022019,63.1915439427967,27228000
2019-04-29,64.32398223876953,64.36219903675915,63.108666103374446,63.545365145430786,72368000
2019-04-30,59.49844741821289,59.59868795220461,58.70643134530683,59.08507069125952,133178000
2019-05-01,58.2260627746582,59.51284144439897,58.144676967482674,59.4259960943342,74340000
2019-05-02,57.88811492919922,58.52679056579898,57.48218164489478,58.19033204544976,45098000
2019-05-03,59.03147506713867,59.123280191761495,58.23747507908704,58.42902476029962,41588000
2019-05-06,59.22550964355469,59.32327029068878,58.118869416163356,58.160554274416185,31774000
2019-05-07,58.5009880065918,59.290520472643735,57.81318401696037,58.84588195722359,36604000
2019-05-08,58.10001754760742,58.769458988118615,57.94369742841104,58.42307332194062,25520000
2019-05-09,57.9605598449707,58.26327290924979,57.29905793289903,57.69407587882412,29556000
2019-05-10,57.94418716430664,58.372946763015875,56.88866300871486,58.003738580940315,31650000
2019-05-13,56.40332794189453,57.16656213002464,55.85298940597136,56.83258730516244,45626000
2019-05-14,55.82122802734375,56.81422490303131,55.755225112335225,56.68768240154964,40392000
2019-05-15,58.101009368896484,58.47319724338551,55.64953069071298,55.7065984380292,59302000
2019-05-16,58.78086853027344,59.260248195738754,57.98438862075223,58.15261599071827,35308000
2019-05-17,58.00075912475586,58.869693387821954,57.883643988575166,58.35061659974741,25362000
2019-05-20,56.80380630493164,57.217679002864074,56.480250796098304,57.217679002864074,30602000
2019-05-21,57.28914260864258,57.46580917920083,56.73681631931188,57.29112652024029,20562000
2019-05-22,57.359107971191406,57.75263421569003,57.11842619937327,57.130833217876464,18826000
2019-05-23,56.83754348754883,57.07127776681528,56.233113115580046,56.873772584791894,25214000
2019-05-24,56.503570556640625,57.285163473827296,56.409281762864204,57.16804834140334,18554000
2019-05-28,56.55072021484375,57.39087266945291,56.506551680851864,56.64600097315336,20948000
2019-05-29,55.57707595825195,56.324427519527866,55.180570051498236,56.21028824722078,36230000
2019-05-30,55.65001678466797,55.91749648322339,55.376581566270126,55.58748950545776,18088000
2019-05-31,54.91011428833008,55.25252453201234,54.753794181505,54.86743747559679,31582000
2019-06-03,51.54751968383789,52.94992167307215,50.96641158625489,52.946449828100434,96890000
2019-06-04,52.3291130065918,52.52513405659916,51.41303433315086,51.83286255141034,60512000
2019-06-05,51.84030532836914,52.44424354800819,51.26267286524235,52.354422337948215,46988000
2019-06-06,51.995140075683594,52.10629969708444,51.38723400310241,51.918221858095734,29020000
2019-06-07,53.01791000366211,53.269014889801966,52.16336664116216,52.318694793669955,43828000
2019-06-10,53.73201370239258,54.331484331208706,53.36081782409409,53.44617144683089,28510000
2019-06-11,53.64665985107422,54.78654953180274,53.573713241851216,54.43817996962721,33508000
2019-06-12,53.550392150878906,53.72010745580406,53.07895191409723,53.59257298816466,23670000
2019-06-13,54.141422271728516,54.41832937159558,53.722589776777944,53.82878583415128,20814000
2019-06-14,53.907684326171875,54.32751253464041,53.66849427776035,54.07839535714609,24582000
2019-06-17,54.28433609008789,54.651064355712236,53.99204614321021,54.04663399121843,19770000
2019-06-18,54.84758758544922,55.51950886943129,54.62675627931569,55.158240104858095,34526000
2019-06-19,54.81135940551758,55.05551681990926,54.39053921490505,54.9468370875542,26714000
2019-06-20,55.24260711669922,55.71503933290941,54.93493043474987,55.66441929676024,24018000
2019-06-21,55.84654235839844,55.90608999377315,55.06990913426673,55.07685661079983,50774000
2019-06-24,55.416290283203125,55.75721639286306,55.24806291493411,55.580053850531634,24236000
2019-06-25,53.97121047973633,55.3666650513055,53.82332577933562,55.33589927876439,31644000
2019-06-26,53.61092758178711,54.34537991528839,53.28191631927332,54.140923457310606,34698000
2019-06-27,53.427818298339844,54.01488197038169,53.38910930568577,53.930024316591016,24078000
2019-06-28,53.73400115966797,53.73400115966797,53.28737497218664,53.45759003713629,33672000
2019-07-01,54.587554931640625,55.01383468609261,54.35580452486069,54.63916313596366,29196000
2019-07-02,55.21282958984375,55.22722052062033,54.571178081216495,54.82724275399014,20630000
2019-07-03,55.728431701660156,55.9765569294655,55.32448234664557,55.50561270283813,20154000
2019-07-05,56.208797454833984,56.30705407221741,55.4559863892494,55.548783464313665,29794000
2019-07-08,55.420753479003906,55.93784634816845,55.171140324730864,55.87134745630521,29888000
2019-07-09,55.792945861816406,55.97010840456372,54.94237029434849,55.09968236348599,29472000
2019-07-10,56.617713928222656,56.68867662457347,56.109056440518735,56.19143420006635,30710000
2019-07-11,56.77501678466797,57.22958235237633,56.549225720372654,56.87823696317935,26004000
2019-07-12,56.83754348754883,56.9447352736441,56.50108879472802,56.71794846991752,21878000
2019-07-15,57.0941162109375,57.10255162116014,56.5725557055338,56.83755177030159,21164000
2019-07-16,57.24051284790039,57.49459362920326,56.90653418810381,56.90653418810381,25352000
2019-07-17,56.907020568847656,57.48763263239177,56.90106504909627,57.11445287408557,19538000
2019-07-18,56.93184280395508,56.977995252177834,56.21823660268572,56.67180650790624,25450000
2019-07-19,56.15322494506836,57.147213882726206,56.13833803578368,57.03506229909685,23184000
2019-07-22,56.533348083496094,56.57354500725381,55.838600460858665,56.34775013685135,28914000
2019-07-23,56.972042083740234,57.01223901261758,56.21774294619632,56.74376729492969,20648000
2019-07-24,56.55915832519531,56.8435088939679,56.0023644434393,56.20632494474879,27192000
2019-07-25,56.37107467651367,56.750705969094305,55.764160586237736,56.520443518190056,54762000
2019-07-26,61.794105529785156,62.943914803544715,60.93956211935694,60.93956211935694,121216000
2019-07-29,61.626365661621094,61.9811867062708,61.04872940416391,61.65911913065302,41382000
2019-07-30,60.93955612182617,61.381714692555285,60.80655833724277,60.88992804848527,28616000
2019-07-31,60.45323181152344,61.28246516162188,59.95598938818582,60.78423078254611,39960000
2019-08-01,60.134639739990234,61.351443824494446,59.897429805871845,60.42494580862854,35426000
2019-08-02,59.36743927001953,60.02149400997808,59.05380708892359,59.69893422702038,34910000
2019-08-05,57.30451965332031,58.402724407323525,56.709020630907425,58.208687271795505,47840000
2019-08-06,58.11489486694336,58.62702414794466,57.6409748085395,57.838979755368754,36014000
2019-08-07,58.354591369628906,58.55110461947859,57.11048954945884,57.4558794564176,30686000
2019-08-08,59.85723876953125,59.86170257050078,58.25980758304627,58.87664505680203,30116000
2019-08-09,58.99921417236328,59.77137973144634,58.800217262438174,59.54955648267157,20418000
2019-08-12,58.284610748291016,58.83594499930251,57.99778033562814,58.5575499957582,22064000
2019-08-13,59.387779235839844,59.81951849658045,58.209684163982665,58.27717122757567,28434000
2019-08-14,57.77596664428711,58.69601323430192,57.61815858971087,58.362534348308905,35430000
2019-08-15,58.02756118774414,58.37989857697073,57.71393279011932,57.9833964394035,28506000
2019-08-16,58.518348693847656,58.74811516836309,58.21017985714153,58.59675862821934,24916000
2019-08-19,59.57189178466797,60.016038082984736,59.07365739481806,59.144620092536506,24450000
2019-08-20,58.73273468017578,59.45081225325763,58.70891638229714,59.319306171789414,20206000
2019-08-21,59.13220977783203,59.57784398495233,58.95058344558923,59.34262175595248,14152000
2019-08-22,59.129234313964844,59.48951111379449,58.50346170389062,59.24237784247647,17352000
2019-08-23,57.24646759033203,59.33518582013697,57.068809058396305,58.81412126647175,36254000
2019-08-26,58.11986541748047,58.15361084595178,57.30949051452973,57.53776529505491,21166000
2019-08-27,58.10199737548828,58.805680172227966,57.791344856628456,58.70643159354652,23460000
2019-08-28,58.24739456176758,58.483112760177534,57.577457234569145,57.80672393504161,16810000
2019-08-29,59.264217376708984,59.5098589340244,58.81957511202527,58.87614687758333,19636000
2019-08-30,59.08010482788086,59.56742388475068,58.84140697094788,59.56742388475068,18064000
2019-09-03,58.03897476196289,59.008149599886224,57.74916466854388,58.64936072126614,25908000
2019-09-04,58.670204162597656,58.799726325309585,58.13723238922379,58.53026267829021,21312000
2019-09-05,60.154991149902344,60.244812370609246,59.18730038857636,59.23543674838363,26394000
2019-09-06,59.86368942260742,60.19270070231351,59.711833111701424,60.00363090615744,18972000
2019-09-09,59.811580657958984,60.569851316153205,59.211118043105486,59.90140187194654,31854000
2019-09-10,59.83292007446289,60.046307931779786,59.352052482156836,59.356024091289484,27922000
2019-09-11,60.54256057739258,60.66513526783259,59.663203122517,59.74310099718435,23522000
2019-09-12,61.28544616699219,61.65515035041213,60.66959686972781,60.71475735944428,31644000
2019-09-13,61.53654861450195,61.58716864809238,60.89390513944056,61.143518317793806,23676000
2019-09-16,61.11970138549805,61.48642971781798,60.80011367040381,61.06064594035417,28218000
2019-09-17,61.03284454345703,61.28692526675866,60.70879308825153,61.11968987912129,20806000
2019-09-18,61.170310974121094,61.34846545986885,60.367379629726905,61.050715949239574,17440000
2019-09-19,61.473026275634766,61.750429346275254,61.153442369852456,61.15393834771832,16554000
2019-09-20,61.0308723449707,61.674011814634476,60.72021980315682,61.21944617283537,37692000
2019-09-23,61.27154541015625,61.5191746480931,60.7301344931779,60.86858803040155,20798000
2019-09-24,60.459686279296875,61.88789437739682,60.07807104425178,61.53506100453413,35804000
2019-09-25,61.82982635498047,61.933046534286966,60.0066005057835,60.34454692418566,26798000
2019-09-26,61.64870071411133,61.76681160275581,61.12912790123598,61.64125725959552,23166000
2019-09-27,60.837825775146484,61.78268631820922,60.30435425876705,61.675494522635425,34122000
2019-09-30,60.599124908447266,60.91027338638735,60.216021783221265,60.57232696088138,24470000
2019-10-01,59.847801208496094,61.18073216781802,59.82547084776758,60.66611919885547,24504000
2019-10-02,58.4543342590332,59.48852003887032,58.19181809812556,59.37636846440927,33030000
2019-10-03,59.025516510009766,59.10342667815965,57.72087519295117,58.723299416403584,28368000
2019-10-04,60.09394454956055,60.16838287393575,59.10193963198159,59.26669514408734,24282000
2019-10-07,59.9594612121582,60.48846514938345,59.76641981061871,59.897429903730114,17040000
2019-10-08,59.06025695800781,59.89097823911531,59.027999466165745,59.48901657316592,20086000
2019-10-09,59.66915512084961,59.96988429727848,59.45675922423016,59.6160589862627,15948000
2019-10-10,60.02000427246094,60.32519724822251,59.443859724165584,59.48058101672487,12842000
2019-10-11,60.32966613769531,60.97677718184017,60.22694192579406,60.74254689680836,22330000
2019-10-14,60.4318962097168,60.834353873471784,60.13960621545957,60.239350777041764,13296000
2019-10-15,61.64621353149414,61.8888792066184,60.58820951262969,60.61699137149783,27584000
2019-10-16,61.683929443359375,62.23923151934815,61.46210241356997,61.624874007096274,22986000
2019-10-17,62.170257568359375,62.71365243260032,62.024856545768664,62.10078280623721,20958000
2019-10-18,61.753902435302734,62.43376312042484,61.542002526494294,62.26404783111225,31624000
2019-10-21,61.74745559692383,62.20549306480344,61.534563716358846,61.96679897605688,18094000
2019-10-22,61.594608306884766,61.96828408455127,61.527613434843985,61.75737612513315,22862000
2019-10-23,62.409950256347656,62.4302967080527,61.54548351305433,61.54548351305433,21282000
2019-10-24,62.4833984375,62.67147628716954,62.14793185665674,62.4833984375,20224000
2019-10-25,62.74094772338867,62.924561762183096,61.989128556438885,62.13055797308663,27104000
2019-10-28,63.96569061279297,64.47484407974726,63.13844495607343,63.27193493925215,65428000
2019-10-29,62.5603141784668,63.55976261853793,62.30970526205606,63.32156072139052,52654000
2019-10-30,62.562294006347656,62.925550456002455,62.06356366767781,62.28687485547852,29204000
2019-10-31,62.46800994873047,62.85111689975829,62.00550488853947,62.52756137017092,31904000
2019-11-01,63.13546371459961,63.17268477057608,62.51316673112723,62.8153838353089,28812000
2019-11-04,63.99695587158203,64.14037298375169,63.32701849705497,63.32701849705497,30632000
2019-11-05,64.0877685546875,64.3755947325822,63.98554410909074,64.07585751373018,25148000
2019-11-06,64.06643676757812,64.16469340040145,63.63271733055178,64.02078408267586,24626000
2019-11-07,64.85696411132812,65.6365732365274,64.202409569136,64.2287077566494,45140000
2019-11-08,64.95919799804688,65.36165952102053,64.58800201841015,64.58800201841015,30392000
2019-11-11,64.42720794677734,64.75572703245952,64.30761291533182,64.71105873497332,17234000
2019-11-12,64.37410736083984,64.97655770642851,64.22672241687813,64.44159821603563,28852000
2019-11-13,64.32299041748047,64.63761454266125,64.12300154214594,64.17411376464824,20538000
2019-11-14,64.96662139892578,65.29266435107532,64.21182643700779,64.26443037561577,28948000
2019-11-15,66.17698669433594,66.17698669433594,65.10260019319165,65.25942006575623,39286000
2019-11-18,65.49711608886719,66.19583908399201,65.31449780142827,66.11742915048329,27984000
2019-11-19,65.13734436035156,65.83407592862483,65.09665145673138,65.83407592862483,21864000
2019-11-20,64.60486602783203,65.16810758563217,63.97710948579548,65.07630246017649,28892000
2019-11-21,64.5195083618164,65.06438734597921,64.05352392914187,64.47533983135945,25546000
2019-11-22,64.19844055175781,64.85497899337908,63.984556707621046,64.66144160145485,27776000
2019-11-25,64.79244232177734,65.02915627328088,64.29470771763064,64.32696520886269,23590000
2019-11-26,65.1576919555664,65.20781222608903,64.71305344747026,65.00434770441765,21910000
2019-11-27,65.11451721191406,65.38795627217733,64.98251893719141,65.27778859784624,18808000
2019-11-29,64.71551513671875,65.00631713708644,64.67283833029045,64.84007749756785,12802000
2019-12-02,63.95973205566406,64.78251760986231,63.53890812782957,64.63959270409757,26538000
2019-12-03,64.25153350830078,64.37510393525106,63.37366781140592,63.45356189650626,25270000
2019-12-04,65.45246124267578,65.71696511841891,64.66391696658111,64.81527730474004,35506000
2019-12-05,65.85045623779297,65.90107627270982,65.22319941918312,65.85244014940825,24408000
2019-12-06,66.46728515625,66.62012962490077,66.06234764572054,66.13777413827592,32968000
2019-12-09,66.64593505859375,67.36848011288853,66.30252909180109,66.44098641584695,30842000
2019-12-10,66.64098358154297,66.89456837249547,66.19981313481495,66.49459059389076,17606000
2019-12-11,66.7084732055664,66.98835617819118,66.55215309066824,66.90945404695505,20480000
2019-12-12,66.91888427734375,67.22109762614981,66.40824662381249,66.65686406966326,29114000
2019-12-13,66.83848571777344,67.06080496049667,66.57994115975089,66.88959794149217,33170000
2019-12-16,67.52479553222656,67.66522918570334,67.02407754614843,67.24192916970752,28128000
2019-12-17,67.23648071289062,67.70494128866822,67.0320242423483,67.60966052985063,32948000
2019-12-18,67.08859252929688,67.46177232689692,67.01664166516937,67.34118534402695,23330000
2019-12-19,67.31339263916016,67.36748829817319,66.93177744777162,67.08858973815528,28922000
2019-12-20,67.05435180664062,67.68855983506695,67.03003753311336,67.64389911091128,50090000
2019-12-23,67.02508544921875,67.58187556195193,66.89457132071418,67.42704715712873,19936000
2019-12-24,66.71739196777344,67.09355517833812,66.70449654438652,67.00422616501139,13468000
2019-12-26,67.61262512207031,67.64885800412652,66.7709848696846,66.82259684964178,23662000
2019-12-27,67.22408294677734,67.83992851181304,67.1426971342481,67.68856816508368,23212000
2019-12-30,66.4831771850586,67.34119630130749,66.39038009146189,67.33176893439375,19994000
2019-12-31,66.46728515625,66.53030841671966,66.10700836784599,66.28863469556742,19514000
2020-01-02,67.92081451416016,67.92081451416016,66.8196375144199,66.91491828092151,27278000
2020-01-03,67.56549072265625,68.17240862427808,66.86081596073402,66.89456517269056,23408000
2020-01-06,69.36637878417969,69.39168500985801,67.04343082599817,67.07468878518432,46768000
2020-01-07,69.2323989868164,69.64875536577131,69.05623219302926,69.49789480129157,34330000
2020-01-08,69.72517395019531,70.06312039428155,69.10932845842892,69.21800440208847,35314000
2020-01-09,70.45714569091797,70.8983085315508,69.98173387535881,70.56333795807842,33200000
2020-01-10,70.91219329833984,71.20895460356724,70.44770820676389,70.93750709598153,26258000
2020-01-13,71.46155548095703,71.53350634319095,70.73405063566273,71.2243417721376,30730000
2020-01-14,70.99310302734375,71.59058602367756,70.85315396532941,71.4600719000503,26076000
2020-01-15,71.42037200927734,71.49878195184972,71.04620021765285,71.11369107406499,21550000
2020-01-16,71.96426391601562,71.99106186638656,71.46007021003983,71.73052581710354,26080000
2020-01-17,73.42124938964844,73.47236161437567,72.28136348423534,72.57861703888604,52424000
2020-01-21,73.55672454833984,73.93536387662941,72.9592340508193,73.39543709748455,48930000
2020-01-22,73.63711547851562,74.46635262161918,73.57707565322256,73.92792510020561,28458000
2020-01-23,73.67781066894531,74.1150132847147,73.4609509628069,73.81974363908597,26650000
2020-01-24,72.75875854492188,74.1497455459025,72.61037407881075,74.08126273759932,29786000
2020-01-27,71.04967498779297,71.29035678349074,70.44275705144024,71.04024762156224,34132000
2020-01-28,71.98114013671875,72.19452422773547,70.98168782396866,71.54642116350121,29724000
2020-01-29,72.28880310058594,72.65801507586868,71.72754546979097,72.37614063669027,21566000
2020-01-30,72.16722869873047,72.2168492041988,71.21194499533239,71.36578143499277,27110000
2020-01-31,71.10177612304688,72.93244183951124,70.81791775939544,72.8426206238996,43822000
2020-02-03,73.5740966796875,73.75771451445905,72.28434210997459,72.53445127251754,71636000
2020-02-04,71.72853088378906,72.81680464346873,70.56829869425806,72.17912861978445,95880000
2020-02-05,71.76029968261719,72.67985026168276,70.94794090510676,72.63171390377897,36376000
2020-02-06,73.24507904052734,73.52248589418377,71.980138619887,72.05457315984722,37822000
2020-02-07,73.4009017944336,73.70559879869327,72.7210410665216,72.81929769136995,28360000
2020-02-10,74.86732482910156,74.87824391485704,73.206874148299,73.30761445127459,38302000
2020-02-11,74.9367904663086,75.92036372100134,74.70801974601746,75.09608642959354,34852000
2020-02-12,75.36209106445312,75.44496101891976,74.86782448844302,75.22462568128545,31042000
2020-02-13,75.10205078125,75.72533972486248,74.63606632799268,74.93381963355475,22914000
2020-02-14,75.3670425415039,75.43254947654793,74.71298029109376,75.15861826834625,23198000
2020-02-18,75.40228271484375,75.95411300380982,74.98394241111538,75.14919769716833,25642000
2020-02-19,75.67174530029297,75.9630471132219,75.47870768352672,75.7873725080763,22746000
2020-02-20,75.28070068359375,75.78091896387954,74.64896876279927,75.38094121635825,25962000
2020-02-21,73.61677551269531,74.98097223836919,73.37014197480975,74.66485635902535,42520000
2020-02-24,70.46061706542969,71.28042685845558,69.81202186636781,70.61892109008193,49560000
2020-02-25,68.79619598388672,71.30374648103692,68.50341002838334,71.0134442009436,51580000
2020-02-26,69.00214385986328,70.15344868855172,68.31136399152298,69.22595484103678,49776000
2020-02-27,65.25445556640625,67.95654311110967,65.21922220576265,67.4473896252563,62290000
2020-02-28,66.46033477783203,66.61913096457909,62.93497008032341,63.23768312012061,80198000
2020-03-02,68.79619598388672,68.85325994086891,65.76311339989533,67.06279499656021,55430000
2020-03-03,66.38441467285156,69.88149002953965,65.9635907304917,69.3599333673379,56602000
2020-03-04,68.56197357177734,68.6205292551604,66.34869292368212,67.43845864014934,47598000
2020-03-05,65.24502563476562,67.1739555088367,64.59394677616034,66.77297822404104,54380000
2020-03-06,64.30116271972656,64.64902873567758,62.389107394937724,63.021331540993415,64640000
2020-03-09,60.333641052246094,62.16679053047271,59.45279565268837,59.796201666927104,69252000
2020-03-10,63.280372619628906,63.3141180465607,60.27011622097382,62.249166437969265,54872000
2020-03-11,60.09096908569336,62.37521226684703,59.11037916246386,61.9454606818698,54732000
2020-03-12,55.16072082519531,58.99177508979836,55.00787634557328,55.71007122053141,94326000
2020-03-13,60.25820541381836,60.26465691209083,55.19744041947914,58.308932915533035,79400000
2020-03-16,53.247676849365234,56.8440010306716,52.95389514808521,54.071946637182414,96520000
2020-03-17,55.48377990722656,55.87780214419819,52.06163860584557,54.12306272429023,83194000
2020-03-18,54.15035629272461,54.83518057354146,51.461171864578795,52.59957358482276,93044000
2020-03-19,55.16667556762695,57.198325857658745,52.38171818946068,54.002967616874486,74064000
2020-03-20,53.00996780395508,56.49711985632716,52.706758754959296,56.120960417669764,82878000
2020-03-23,52.31125259399414,52.94546064378,50.06522244779054,52.422412216355276,83672000
2020-03-24,56.07679748535156,56.241553000148,53.91413715081012,54.78505912386957,72468000
2020-03-25,54.667938232421875,56.87873090298741,53.744416201051926,55.80732797780469,90324000
2020-03-26,57.7099609375,58.13475274319394,54.19204281681304,55.318033766714024,76562000
2020-03-27,55.09670639038086,57.12091328372302,54.78605386186068,55.9507538013928,62794000
2020-03-30,56.88568878173828,57.118431141959434,54.51262006874927,56.20731596127036,58736000
2020-03-31,57.66182327270508,58.23002839559108,56.40978203312284,57.00578084729468,65228000
2020-04-01,54.6917610168457,56.04751835147688,54.26448935397661,55.77855070150848,51970000
2020-04-02,55.43267059326172,55.71751713604939,54.24663221103603,54.58755454494788,56410000
2020-04-03,54.225284576416016,55.52000256570381,53.35089456161916,55.317533807276405,51374000
2020-04-06,58.71586227416992,59.09102601174513,55.82818053071941,56.22518244004085,63320000
2020-04-07,58.68458938598633,60.58126162443878,58.42108128525922,60.39417197088873,61620000
2020-04-08,59.89742660522461,60.28946490723178,58.75356918935831,59.70388923647416,40334000
2020-04-09,59.8760871887207,60.64130526356233,59.17389237351014,60.45223548466913,54028000
2020-04-13,60.06665802001953,60.27061852387035,58.673187257600205,59.62449939214522,38702000
2020-04-14,62.7870979309082,63.309150595298796,60.96635185248098,61.533568790759,63358000
2020-04-15,62.39356994628906,63.27739110806091,61.237305503917405,61.858114536327975,42236000
2020-04-16,62.40001678466797,63.19054488131015,61.44572892134189,62.88187629188426,57896000
2020-04-17,63.470436096191406,64.01631085791675,62.825308968458316,63.60442205768856,51050000
2020-04-20,62.584632873535156,63.362258099804826,62.350898546918685,63.01835609786825,35292000
2020-04-21,60.153499603271484,62.03130971478895,59.79818256505655,61.669544964144556,49648000
2020-04-22,62.44865798950195,63.51410555283705,61.39610963710134,61.59014299817593,46296000
2020-04-23,63.081871032714844,63.92450716957352,62.553862820825465,62.812407383951104,34202000
2020-04-24,63.35133743286133,63.40642126585509,61.73355982484232,62.27943458992633,37402000
2020-04-27,63.066490173339844,64.2197788769828,62.778663975329444,64.11556294045872,44186000
2020-04-28,61.16733932495117,63.75627571988888,61.05766763555547,63.678865309374004,80700000
2020-04-29,66.6057357788086,67.49749627287224,65.83902983742021,66.74567723736092,108358000
2020-04-30,66.83004760742188,66.99381116559951,65.57949434545334,66.06880110856797,55842000
2020-05-01,65.37206268310547,67.064778326554,64.99193919376505,65.70802521248906,48872000
2020-05-04,65.64897155761719,65.72688930286978,64.31455634139917,64.91601469955403,30806000
2020-05-05,66.94517517089844,68.03643246348844,66.25092732812242,66.37349822196448,39666000
2020-05-06,66.76702880859375,67.92130943867623,66.75214189978065,67.39081754771591,31732000
2020-05-07,67.95057678222656,68.28406319438015,67.1198555493269,67.55506663759755,30652000
2020-05-08,68.69794464111328,69.3083306365863,68.08606692584334,68.57289006017024,33326000
2020-05-11,69.6532211303711,70.24574435202634,68.25925819267765,68.32327341716166,32718000
2020-05-12,68.24337005615234,70.18618717942246,68.21012061062113,69.88298191912625,33918000
2020-05-13,66.91094207763672,68.74707504318368,65.90256218086446,68.29200962513352,40368000
2020-05-14,67.33424377441406,67.35955000420634,65.66882579886473,66.17599535572523,36660000
2020-05-15,68.13816833496094,68.21359483390582,66.44793629114194,66.90746926388243,41544000
2020-05-18,68.73963165283203,69.11578736323804,67.20224397992273,67.56848013197799,47094000
2020-05-19,68.20466613769531,69.1023785172191,68.17290840940507,68.75451250919471,31586000
2020-05-20,69.92963409423828,70.07205925671711,68.85078753013752,68.93713311617326,38262000
2020-05-21,69.8100357055664,70.29189145435492,69.19666631420762,70.02044390375272,30894000
2020-05-22,70.1321029663086,70.31868908167836,69.27408397743726,69.66860218679889,28544000
2020-05-26,70.53555297851562,71.71365570635362,70.43779611422846,71.55733558967322,44590000
2020-05-27,70.4814682006836,70.7330690901068,69.2071002683885,70.467573246818,31684000
2020-05-28,70.3802261352539,71.68139184261054,69.42941009442607,69.47506277315657,35170000
2020-05-29,71.13850402832031,71.297800014484,70.26808174332169,70.48890927787944,37044000
2020-06-01,71.20548248291016,71.53846911353084,70.58070188273932,70.75042473296631,25162000
2020-06-02,71.57469940185547,71.60894080375162,70.54745734497106,71.21193893289512,23442000
2020-06-03,71.4228515625,71.90719099922431,71.04421220546605,71.5940585831891,27732000
2020-06-04,70.18470001220703,71.52557428848117,69.77331097931382,71.30027160879436,26982000
2020-06-05,71.4610595703125,71.7727078334822,69.85320532299941,70.25119916881421,42642000
2020-06-08,71.85905456542969,71.90669115835331,70.68988704719936,70.77921607068053,33878000
2020-06-09,72.05953979492188,72.83964867996534,71.5771842424127,71.72010917378914,33624000
2020-06-10,72.68580627441406,73.08627622015612,72.17268498934844,72.52750225479329,31762000
2020-06-11,69.5693588256836,72.03572441713648,69.39616788575559,71.51118424615481,47144000
2020-06-12,70.11622619628906,71.18762928156453,68.77039211409114,70.75836989233277,36676000
2020-06-15,70.50428771972656,70.71568786340231,68.8398618016423,68.95350509114319,30468000
2020-06-16,71.7811508178711,72.31213493878118,70.9137043603736,71.9066975960279,30648000
2020-06-17,72.08236694335938,72.56174660860705,71.21839618065276,72.10222120320456,30610000
2020-06-18,71.16827392578125,72.10370333903218,70.77722376842894,71.94887494859431,34862000
2020-06-19,70.69783782958984,71.68338762751483,70.41794726010522,71.4600764031913,52784000
2020-06-22,71.98906707763672,72.00346179403014,70.42737286211982,70.71619099609049,29442000
2020-06-23,72.65007019042969,73.20686779381253,71.70818932914503,72.05556312633793,37752000
2020-06-24,71.09780883789062,73.2361474446459,70.9638190872354,72.61534214894262,31592000
2020-06-25,71.51465606689453,71.5751956563901,70.44473713789317,71.02435732770277,23958000
2020-06-26,67.6161117553711,71.31218435810231,67.24193998415596,71.09433269950638,97640000
2020-06-29,69.33462524414062,69.37581791051717,67.07569211299183,67.50693541130255,45074000
2020-06-30,70.37078857421875,70.66605818577068,68.82645747874786,69.3202318055594,40286000
2020-07-01,71.55931091308594,71.88088628212557,70.17874335966512,70.42637638438264,42182000
2020-07-02,72.94534301757812,73.86787699730431,72.00941384931251,72.04763064781929,57218000
2020-07-06,74.42019653320312,74.93381756362824,73.29519761693808,73.84951154751805,44712000
2020-07-07,73.93734741210938,75.49557348396944,73.9264283274638,74.24552002438814,42364000
2020-07-08,74.61621856689453,74.99188203847628,74.05545313077235,74.47726904554796,31766000
2020-07-09,75.36357879638672,75.88365139172461,74.21873304696575,74.93035155493966,41836000
2020-07-10,76.37345123291016,76.48907845135179,74.47331060985266,75.09510790320913,35918000
2020-07-13,75.04449462890625,78.2269463706536,74.7631199227052,76.91585336815388,42954000
2020-07-14,75.47274017333984,75.56901287536773,73.73933934510958,74.07976943302606,38108000
2020-07-15,75.2752456665039,76.24044892666795,74.32988909406994,75.59036199992138,31026000
2020-07-16,75.17798614501953,75.227114462003,73.85547426548348,74.51201273584942,26484000
2020-07-17,75.27375030517578,75.60028547250893,74.34328068659873,75.2767261723641,34264000
2020-07-20,77.60564422607422,77.86220490203237,74.57156927277606,75.18195530454253,30166000
2020-07-21,77.21260070800781,78.75743169114544,77.04883714436846,78.65719115591367,27486000
2020-07-22,77.65574645996094,77.76144652618308,76.58285179107716,77.20217285392138,24482000
2020-07-23,75.268798828125,77.92870190735229,74.86385368041677,77.70935851205581,33910000
2020-07-24,74.8449935913086,75.20328650022337,73.82172685321873,74.39737923019781,29902000
2020-07-27,75.89804077148438,76.30149420568685,75.04945661282869,75.09560906269758,27124000
2020-07-28,74.61870574951172,75.7283180610167,74.46337759336177,75.67819779262315,30910000
2020-07-29,75.604248046875,76.0915633025399,74.58693315341795,74.68568953299999,22676000
2020-07-30,76.3416748046875,76.46672935903464,74.19786946357056,74.33681896840072,36042000
2020-07-31,73.83958435058594,74.68668422705532,72.1548119628586,74.2911740746664,91468000
2020-08-03,73.58203887939453,74.32492290209571,73.03417639444977,73.99095183151731,45482000
2020-08-04,73.11257934570312,74.09565287557423,72.65255421158827,73.77805289203164,37212000
2020-08-05,73.39990997314453,73.94132093873706,73.00935957632822,73.28726620357594,29134000
2020-08-06,74.68321228027344,74.74871922040799,73.04310810672321,73.25401607153279,33306000
2020-08-07,74.356689453125,75.4345440924859,73.75622301234296,74.88618940652373,27718000
2020-08-10,74.27977752685547,74.79239913057806,73.32051831679333,73.98103221485707,20546000
2020-08-11,73.47187042236328,74.95566211247646,73.35525125440243,74.13982012855085,31098000
2020-08-12,74.7968521118164,75.01669524033613,73.69319159902035,73.79839948066032,22512000
2020-08-13,75.26382446289062,76.27221184265196,74.84499197246967,74.84499197246967,22388000
2020-08-14,74.6673355102539,75.41965445670148,74.38794473023643,75.1129659624535,21942000
2020-08-17,75.24348449707031,75.6176638667911,74.68570243226462,75.23008930724868,19990000
2020-08-18,77.20565032958984,77.28455245125708,75.51294236568772,75.73376986800842,28378000
2020-08-19,76.6513442993164,77.85475322202173,76.42257355605528,77.04238688913141,30472000
2020-08-20,78.22148132324219,78.41601066185866,76.14765015883633,76.42108162701231,26382000
2020-08-21,78.18773651123047,78.99711936961243,77.52970640732595,78.00064306227968,34838000
2020-08-24,78.66314697265625,79.83579016442737,78.16143693431773,79.02639966986824,25638000
2020-08-25,79.69038391113281,79.84074471193138,78.30236524817361,78.41253291150737,25150000
2020-08-26,81.59003448486328,82.01979367743536,79.44871983787391,79.7127239652464,52188000
2020-08-27,80.81539154052734,81.78158681274915,80.33352817007399,81.71310399920995,31350000
2020-08-28,81.35679626464844,81.45207703160946,80.67098373475415,80.8625372245271,22418000
2020-08-31,80.86550903320312,81.60839306205602,80.65708473224421,81.5622406146684,26422000
2020-09-01,82.1334228515625,82.33887127868402,80.86550650072458,80.99602062020955,22652000
2020-09-02,85.22554779052734,85.65778298506461,82.38699485903567,82.77506152602072,49522000
2020-09-03,80.86450958251953,84.36257702738146,79.78267965722253,84.33875494599933,63726000
2020-09-04,78.46763610839844,81.13646702368231,76.32184613668224,79.8467122992419,55850000
2020-09-08,75.60871887207031,77.19423512243685,75.25637772077722,75.67819363218968,54032000
2020-09-09,76.78136444091797,77.35154968410572,75.68663149054102,76.8642343918004,39242000
2020-09-10,75.73029327392578,78.0929423126136,75.43006388983795,76.92775032379502,33024000
2020-09-11,75.21965026855469,76.35804422827097,74.09117586455733,75.8345037073497,30706000
2020-09-14,74.8757553100586,77.26619442098949,74.69115310887393,76.00819769874438,42660000
2020-09-15,76.18038940429688,76.96794158879544,75.53427797566094,75.82160435722352,23042000
2020-09-16,75.03754425048828,77.13568986155084,75.01273021019952,76.54565029872481,22128000
2020-09-17,73.79444122314453,74.37108565031821,72.57466103273671,73.73340185860935,40008000
2020-09-18,72.01040649414062,74.19937265583256,71.0442113083804,73.85695861877808,63056000
2020-09-21,70.97077178955078,71.46304688740663,69.60806684484395,71.04421437886803,56908000
2020-09-22,72.44363403320312,72.64958222034359,70.93900374694141,71.97219759731894,33950000
2020-09-23,69.94103240966797,72.10915203002553,69.60805336058911,72.06002372533587,37726000
2020-09-24,70.60948944091797,71.3603166157109,69.58175518077466,69.608060937413,34552000
2020-09-25,71.41341400146484,71.75482846616116,69.85617998146562,70.7181666964046,30326000
2020-09-28,72.38607025146484,73.09719651380165,71.77171646612977,73.04757600974902,30784000
2020-09-29,72.75131225585938,73.0480660321558,72.15481369174223,72.64660413596586,31816000
2020-09-30,72.73046875,73.75274352180791,72.2421614908849,72.49921433138267,40924000
2020-10-01,73.83711242675781,74.1929292635369,73.286274040048,73.62670420280419,32884000
2020-10-02,72.23421478271484,73.39693074596006,71.824809673111,72.4342036548503,31222000
2020-10-05,73.58551025390625,73.67830733435456,72.45703566376906,72.58407414754559,21602000
2020-10-06,72.0069351196289,73.66936958012764,71.708689629658,73.2217552492913,26096000
2020-10-07,72.40989685058594,72.89771194466147,71.12411009707938,72.41833226107926,36108000
2020-10-08,73.61528778076172,73.84355876633454,72.72302733778457,72.72302733778457,26076000
2020-10-09,74.95614624023438,75.02562099842726,73.79243836136804,74.08324039010259,32966000
2020-10-12,77.6428451538086,78.82540773717346,75.89157394902875,76.32331696836458,55344000
2020-10-13,77.76593017578125,78.6636502086918,77.34709764690986,78.2592048255547,39072000
2020-10-14,77.58577728271484,78.59862463075144,76.71535508565292,78.13959902321865,33174000
2020-10-15,77.19027709960938,77.98080531787049,76.47865858893644,76.6458902262155,31210000
2020-10-16,77.79718017578125,78.2939227856747,77.29894584633858,77.50587839375657,34194000
2020-10-19,75.92383575439453,78.60260079245475,75.57497780370291,78.20559891498712,29734000
2020-10-20,76.97241973876953,78.10188630763496,75.45488644834482,75.58440861018742,41670000
2020-10-21,78.704833984375,80.1514084583867,77.76940450098931,77.90388645043627,60322000
2020-10-22,79.73057556152344,80.06603832391136,78.28251710135257,78.65569689727067,30512000
2020-10-23,81.03671264648438,81.09328441349074,79.99110798217251,80.14693590256121,30548000
2020-10-26,78.6204605102539,80.86797460880413,77.80115055828723,80.14444517053825,35826000
2020-10-27,79.34449005126953,79.49931843074643,78.25820014746962,78.8507232899388,25902000
2020-10-28,74.97351837158203,77.10788899788803,74.85839093339294,76.9193189772867,45174000
2020-10-29,77.26023864746094,78.84128724607514,75.25885830217857,75.28218061851324,55406000
2020-10-30,80.19953155517578,83.4355865281123,79.47798597119375,82.74679062825668,99878000
2020-11-02,80.60696411132812,82.29024494886494,80.10673821901906,80.56825511870791,44228000
2020-11-03,81.66595458984375,82.32795255609419,80.00103633038269,80.92654621228101,31432000
2020-11-04,86.63789367675781,87.83782697800774,84.5114585454135,84.63948898890001,71342000
2020-11-05,87.46414947509766,88.91915931430586,86.39869809059148,87.85866770874907,39758000
2020-11-06,87.32669067382812,87.76190180648214,86.18282936178207,86.9103342731499,28622000
2020-11-09,87.41055297851562,90.16325299322276,87.21850731003066,89.12559909444359,53440000
2020-11-10,86.23445129394531,87.30933015631211,85.16254829925757,85.83993301927185,43022000
2020-11-11,86.70636749267578,87.4839850109953,86.49942736805161,86.76442340161843,31838000
2020-11-12,86.48751831054688,87.58721098528301,86.24683654348757,86.44682541087165,26474000
2020-11-13,87.948486328125,88.19016006899665,86.14809419488121,86.74458521077995,29744000
2020-11-16,88.03632354736328,89.0442111765779,87.40608331966793,87.54553261179751,25468000
2020-11-17,87.42245483398438,88.19065257156724,87.31477085146919,87.73012768241678,21314000
2020-11-18,86.37934875488281,87.588217331153,86.27662453313168,87.17335262075193,20108000
2020-11-19,87.26911163330078,87.5132690324479,85.85231873640768,86.0116147048315,20106000
2020-11-20,86.16793823242188,87.75494624561959,86.099455426142,87.43933016329416,27694000
2020-11-23,85.7302474975586,86.64483829608162,84.86776845214185,86.35850382471271,22530000
2020-11-24,87.53361511230469,87.66164554548067,85.39130128904262,85.72726380732696,27984000
2020-11-25,87.54503631591797,87.85519287716374,86.76245134021605,87.72766219346009,19600000
2020-11-27,88.68094635009766,89.17670461109734,87.56537478708843,87.56537478708843,14790000
2020-11-30,87.06217956542969,88.34945031622777,86.73663636473374,88.11671176448347,32418000
2020-12-01,89.09481811523438,90.40293508256026,87.49043957012618,87.67058175377963,37350000
2020-12-02,90.56421661376953,90.94980721667606,88.58914191662642,89.09481973864247,29424000
2020-12-03,90.40889739990234,91.50014714254405,90.16870781369849,90.34438241647054,24728000
2020-12-04,90.50416564941406,90.78900834852303,89.99947227305998,90.3284910709169,20544000
2020-12-07,90.17020416259766,90.77860623301,89.47594869785405,90.09675400163334,22288000
2020-12-08,89.88733673095703,90.11759919688177,88.89235965969378,89.7478950094271,19936000
2020-12-09,88.22638702392578,90.73295326690491,87.43933447683615,89.8392011100304,31728000
2020-12-10,87.71971893310547,88.08396358785399,86.02651096263251,87.46911000864011,28688000
2020-12-11,88.07453918457031,88.19910157718995,86.97981369971886,87.34009054339363,18628000
2020-12-14,86.95597839355469,88.8189014511486,86.80065024940325,87.87206082320614,33050000
2020-12-15,87.39368438720703,87.53858565705434,86.43046500850052,87.33313722198446,21352000
2020-12-16,87.20062255859375,87.79215371143736,86.797176792218,87.79215371143736,24676000
2020-12-17,86.3729019165039,87.67308350632767,85.9084166720359,87.53512591403275,34880000
2020-12-18,85.66374969482422,86.7624505284676,85.10695960958034,86.65377457814161,85256000
2020-12-21,86.0776138305664,86.19870057444582,84.06482215164931,84.81564931543565,33974000
2020-12-22,85.36599731445312,85.98085084047112,84.64941153653486,85.81807923743065,20370000
2020-12-23,85.76348876953125,86.55153319563468,85.41462325656956,85.55010471511076,22974000
2020-12-24,86.05777740478516,86.46718255529909,85.5709542680901,85.80170893464756,9312000
2020-12-28,88.03284454345703,88.67995556645543,86.43790089801071,86.5912375649003,27650000
2020-12-29,87.22891998291016,88.75290469779057,87.09741391594572,88.691373155201,19726000
2020-12-30,86.16149139404297,87.72517717388291,85.75208625390715,87.58821155391553,21026000
2020-12-31,86.974853515625,87.21602750872316,86.15355195162485,86.21211520633824,21070000
2021-01-04,85.65928649902344,87.4636464411681,84.71690581732847,87.34008358640446,37324000
2021-01-05,86.35006713867188,86.68652187444044,85.20124606667888,85.6076753306863,20360000
2021-01-06,85.49799346923828,86.54459001427169,84.16903787338767,84.37547823924433,46588000
2021-01-07,88.05171203613281,88.22440320804346,85.69054682012181,85.69054682012181,41936000
2021-01-08,89.21739959716797,89.29332585763812,87.40062131631798,88.19164922097684,35484000
2021-01-11,87.15596771240234,88.54993804991724,86.95002711090964,88.18469390854133,34796000
2021-01-12,86.22004699707031,87.7321207860819,85.17544183594138,86.61357327213408,29528000
2021-01-13,86.70736694335938,87.16094060271311,85.71833405616691,85.71833405616691,23432000
2021-01-14,85.8969955444336,87.7147660461643,85.65631373122305,86.78776434923614,29212000
2021-01-15,85.73322296142578,86.72572393076636,84.94369431632818,85.80269772639237,31444000
2021-01-19,88.55441284179688,89.51564826858593,85.99177462608301,86.49646051814078,41660000
2021-01-20,93.2985610961914,94.27369142216018,90.29326846427877,90.63369100589752,64152000
2021-01-21,93.50102996826172,95.87955813281762,93.26580772759824,93.97247397752348,58634000
2021-01-22,93.91837310791016,94.50543672127229,93.12139349550735,93.86378525576802,32744000
2021-01-25,94.00372314453125,95.37040330733852,92.26089490963317,94.919805555433,50586000
2021-01-26,94.6821060180664,95.06918077277226,93.10304122733542,93.59234042721772,31462000
2021-01-27,90.26498413085938,93.31841329790922,89.19010540093252,93.0424981499985,82512000
2021-01-28,91.96514129638672,93.69159105835183,90.86346464048778,90.86346464048778,55278000
2021-01-29,90.68281555175781,91.68425159297891,89.40249609555491,91.01331852253465,44530000
2021-02-01,93.94369506835938,95.05876695305972,91.537869114529,91.537869114529,40252000
2021-02-02,95.23641967773438,96.7375742923494,94.60369579708804,94.93916613642043,66332000
2021-02-03,102.1720199584961,104.54112080046828,99.92251415054169,102.50599859407848,97882000
2021-02-04,101.91149139404297,102.68910899646727,100.99193325022927,102.25836545435277,48596000
2021-02-05,103.65828704833984,104.01112041342323,101.73134861128602,102.20576092112387,29866000
2021-02-08,103.44440460205078,104.95697814818854,102.39384771098673,104.2126024166411,28828000
2021-02-09,102.9913330078125,104.13866240440814,102.72385326200276,102.96205138124002,21892000
2021-02-10,103.54166412353516,104.15701742365931,101.84250453722669,103.37591665062041,25102000
2021-02-11,103.65431213378906,103.91484058963358,102.66727078205419,103.76597151325437,20480000
2021-02-12,103.96595764160156,104.18777710286646,102.90099857654532,103.20867899470525,18990000
2021-02-16,104.74359130859375,106.45267806427309,103.80319453901487,103.80319453901487,31004000
2021-02-17,105.1366195678711,105.32618913024353,103.63447293017356,103.91385613661629,20294000
2021-02-18,104.50090789794922,105.30384678219214,103.88158682056805,104.46071476343555,22546000
2021-02-19,103.65729522705078,105.13463539467114,103.39031525447268,104.59918372977481,37938000
2021-02-22,101.9427490234375,103.23647893744953,101.63210028023519,101.9099993387489,29466000
2021-02-23,102.23355102539062,102.84791239328172,98.76525719424058,99.94435185295079,34658000
2021-02-24,103.40916442871094,103.63297538297377,100.61627147183141,100.74082627734853,22608000
2021-02-25,100.04161071777344,103.36897091511271,99.57215821309238,102.02562057484711,41548000
2021-02-26,100.33737182617188,102.0548939056203,99.30021020364278,100.73635761176493,40042000
2021-03-01,102.70697784423828,103.03301325641854,100.95819013474573,101.63209913010583,26060000
2021-03-02,102.44992065429688,103.95157512845779,102.06235368431534,102.46778343065205,25564000
2021-03-03,99.81631469726562,103.02109639925452,98.95233642673433,101.82811444002907,33892000
2021-03-04,100.93386840820312,102.95161985010066,99.51955162533255,99.98801216184687,49216000
2021-03-05,104.06719970703125,104.52027360842204,100.62867970924299,102.2846703465188,53100000
2021-03-08,99.62227630615234,104.89443749241916,99.50764106068317,103.4215726006688,36868000
2021-03-09,101.25296783447266,102.42213544106293,101.0167536191557,101.71895233828384,33920000
2021-03-10,101.0460205078125,102.2970659351344,100.20933995964218,102.2970659351344,27100000
2021-03-11,104.2394027709961,104.77187858733713,102.05143601644393,102.13927332403148,27702000
2021-03-12,101.73136138916016,103.10150992688892,100.8589551147187,103.04196228478388,33818000
2021-03-15,101.95169067382812,101.97898081743861,100.62918638636894,101.48223811183603,26168000
2021-03-16,103.41313934326172,104.89146380814894,102.19235989786293,102.52484679250944,31900000
2021-03-17,103.33026885986328,104.16297408675445,101.43955571786044,102.64792444093051,26382000
2021-03-18,100.30909729003906,102.66181951662611,100.2019054886591,101.64102887234584,31700000
2021-03-19,100.58798217773438,101.08820045745158,99.39549239049998,100.72544755239356,46072000
2021-03-22,100.77308654785156,101.64896832220467,99.94484136557821,100.62123402558689,33536000
2021-03-23,101.30110168457031,102.4315602691178,100.63960345971093,101.23261887288946,28510000
2021-03-24,100.8644027709961,102.6047475271792,100.6892203526668,101.81868694086641,25218000
2021-03-25,100.86091613769531,101.51497081308095,99.05604902007529,100.69169304464262,35616000
2021-03-26,100.4773178100586,101.20481507110642,99.44114060264995,100.82766746682842,27978000
2021-03-29,101.52241516113281,101.69213801960343,99.52054260203612,100.34977968394811,26492000
2021-03-30,101.55616760253906,102.36009090991652,101.04403828817071,101.87922713070152,27312000
2021-03-31,102.3526611328125,103.53076391938635,101.58247936084513,101.94970746957469,42570000
2021-04-01,105.6904296875,105.98669127491928,103.78731339954884,103.82800630103871,39880000
2021-04-05,110.1159896850586,110.61373186270573,106.45614255746916,106.55241526747184,48510000
2021-04-06,109.63462829589844,110.56460573116816,109.26393216477742,109.7170060552788,35240000
2021-04-07,111.11196899414062,111.38341654754359,109.82519037364484,109.82519037364484,24134000
2021-04-08,111.67768859863281,112.73768033730468,111.30946858743064,112.35109778749995,28664000
2021-04-09,112.6821060180664,112.84586958165409,111.02413150339015,111.43006856726271,26146000
2021-04-12,111.38937377929688,111.99826800652428,110.5556690671648,111.86081020287733,25024000
2021-04-13,111.8761978149414,112.32481171879675,111.31146450496534,111.70549055106234,25682000
2021-04-14,111.2548828125,112.52131494179199,110.96259662557597,112.52131494179199,21002000
2021-04-15,113.40563201904297,113.93910731506152,111.71441568076216,112.24937512425728,29174000
2021-04-16,113.28157806396484,113.85177090924829,112.69451439811739,113.60364566317921,26282000
2021-04-19,113.62944793701172,114.34057420260662,112.65779320044837,112.65779320044837,30290000
2021-04-20,113.09597778320312,114.08797894990056,112.00968781654448,114.01304464501652,22288000
2021-04-21,113.063232421875,113.14511042002438,111.39929855085491,112.75059219366896,23204000
2021-04-22,111.78141021728516,113.58577771200164,111.17598403868455,112.9168285050062,24146000
2021-04-23,114.1341323852539,114.44131306155018,112.21463744660008,112.49997995220494,29066000
2021-04-26,114.63038635253906,115.35491539207553,114.0046137037265,114.36191465854154,32038000
2021-04-27,113.68999481201172,115.05319189753914,113.45079717646414,115.01249899515436,44386000
2021-04-28,117.06747436523438,120.65734705575763,116.77865622813731,118.72792498547076,81106000
2021-04-29,118.7408218383789,119.3065470422006,117.80240903725968,118.56564700649055,41234000
2021-04-30,116.79254150390625,118.19940722981916,116.4481435849962,117.51309506724209,44856000
2021-05-03,116.27545928955078,118.18453498753864,115.89930359845003,117.35877344421958,28242000
2021-05-04,114.4765396118164,115.37772756393409,111.98784395750256,114.81001845371823,44818000
2021-05-05,114.87057495117188,115.87448718948492,114.54850735953089,115.55837890460862,26636000
2021-05-06,115.99109649658203,115.99109649658203,113.79221092567428,114.45172515333141,25190000
2021-05-07,116.71463012695312,117.67338940045705,116.42829567342216,117.30815282057624,28898000
2021-05-10,113.72819519042969,115.67597966626334,113.37039450678947,115.534046710745,30914000
2021-05-11,112.6518325805664,113.15900213602517,110.8583841691217,111.31245758968727,34186000
2021-05-12,109.18751525878906,111.55612402772708,108.85850395774958,110.47479374412886,46376000
2021-05-13,110.61621856689453,111.13231572556356,109.50858260758544,110.47130973397276,33204000
2021-05-14,113.06471252441406,113.37933665290709,111.65635497248752,112.08015480939481,31996000
2021-05-17,113.5877685546875,113.63044537074181,111.92979393864978,112.32977172034265,21598000
2021-05-18,112.27518463134766,114.5187387900611,112.26128967783525,114.25423490932972,22204000
2021-05-19,112.72328186035156,112.89647277536369,110.43755856445559,110.5859354435944,23684000
2021-05-20,114.48250579833984,114.73310713657823,113.31978979628988,113.69098569300493,32352000
2021-05-21,113.84629821777344,115.07502083676242,113.60660840966908,115.00157068390298,40632000
2021-05-24,117.1667251586914,117.39052855183634,114.73112544261134,114.87652646965049,31832000
2021-05-25,117.25753021240234,118.30610310206922,116.86697983991921,117.71060408228924,22440000
2021-05-26,118.12300872802734,118.55375229526585,117.4356969215563,117.43867278904202,21572000
2021-05-27,117.24811553955078,118.55672483396802,116.92952356734123,118.55672483396802,35224000
2021-05-28,116.95878601074219,117.91257792108246,116.76028885976044,117.83069992865224,21482000
2021-06-01,118.16616821289062,118.3909711309442,116.83125322941245,117.83169739325494,23354000
2021-06-02,117.64063262939453,118.78448622711657,116.7359614995081,118.56166724150444,21158000
2021-06-03,116.49877166748047,116.96723225649065,115.60254339356483,116.4069665373418,18696000
2021-06-04,118.78101348876953,119.05196883289784,117.2346984558086,117.57512855840817,24458000
2021-06-07,119.2142562866211,119.3239317671164,118.1572478636839,118.57608038074805,24120000
2021-06-08,119.02269744873047,120.06879431068795,118.8410711054014,119.69611425817284,24240000
2021-06-09,119.494140625,119.73928242428627,118.94627815938065,119.66733155702187,17942000
2021-06-10,120.84344482421875,120.88662140305803,119.28770227679246,119.44352262743342,25904000
2021-06-11,120.59880065917969,121.17047767072789,120.04101102910597,121.08512403715078,21958000
2021-06-14,121.52728271484375,121.52777490664751,119.99337074452207,120.70102140342084,22098000
2021-06-15,120.50896453857422,121.85479096519951,120.14818797993534,121.53173143958783,21562000
2021-06-16,119.8668212890625,120.97197359175446,118.57409090880724,120.66032532200343,26472000
2021-06-17,120.8305435180664,121.60370111962469,119.59636878457852,119.79238984947777,25842000
2021-06-18,119.21027374267578,120.6910818510485,119.1149929914567,120.45685158183923,46116000
2021-06-21,120.8990249633789,121.08511889610858,118.99937664421553,119.59686719825068,27414000
2021-06-22,121.41313934326172,121.48212191742986,120.15614205708611,120.83699476359857,22390000
2021-06-23,121.2111587524414,122.17239413660434,120.92085647379636,121.17790930527332,19148000
2021-06-24,121.58135223388672,122.1326826916846,121.38285509584642,121.779849371927,21362000
2021-06-25,121.58979797363281,121.71336839672355,120.65337662784323,121.08511210446201,34594000
2021-06-28,121.61709594726562,121.86422922179605,120.49507286854836,121.758521573653,28526000
2021-06-29,121.35557556152344,122.09846715134644,120.77843902634659,121.75059355767355,23108000
2021-06-30,121.17394256591797,121.34018980324502,120.44445377750469,121.07965376613676,24474000
2021-07-01,121.52629852294922,121.66772416765814,120.62014306561282,120.81218874752682,18110000
2021-07-02,124.31819152832031,124.46359255881022,122.13667630698805,122.22649752476075,25982000
2021-07-06,125.24369812011719,125.4799123179405,123.64824707773293,124.70625497523152,26404000
2021-07-07,125.52555847167969,126.32948178151617,125.20696652930476,126.20840260771347,24060000
2021-07-08,124.10628509521484,124.6536477834332,123.09195356628405,123.0959213892183,23790000
2021-07-09,124.57723236083984,124.7916083872216,123.61748109045698,124.08743338198082,18632000
2021-07-12,126.02330017089844,126.11659701235094,124.66903075282382,125.2317800964702,17668000
2021-07-13,126.38655853271484,127.09718503011685,125.72456058354896,126.08582935283354,19240000
2021-07-14,127.27533721923828,128.3566749442319,126.95525355930435,126.99843013494588,23742000
2021-07-15,126.05258178710938,127.73487061260049,125.58114534521543,127.68425815211094,24218000
2021-07-16,126.0178451538086,126.8530340257524,125.20747031972039,126.70564909050017,20424000
2021-07-19,123.64379119873047,125.25858921852814,122.57883200311225,125.14395396093992,27968000
2021-07-20,125.26304626464844,126.09029189296702,123.4179859291458,124.5861538619806,26312000
2021-07-21,126.59251403808594,126.63915867752108,125.07844872969363,125.18762444582607,20746000
2021-07-22,127.45845031738281,127.5194972412647,126.54287518623292,126.88528921475424,14302000
2021-07-23,132.01751708984375,132.3986401311124,128.82712984161756,129.4523951600972,41506000
2021-07-26,133.02987670898438,133.23035779403736,131.30937099591478,132.32867753093342,30572000
2021-07-27,130.91087341308594,133.39114148344112,129.12835158486462,133.24375654153485,54710000
2021-07-28,135.07342529296875,137.2599079039197,134.26305040717065,135.28979281293505,95130000
2021-07-29,134.75926208496094,135.63613561785507,134.52652357520262,135.12896617789565,31716000
2021-07-30,133.71617126464844,134.28983968101215,133.24821049206028,134.02235996691988,25576000
2021-08-02,133.84323120117188,134.3216113441576,132.79068281831607,134.10375968033432,21634000
2021-08-03,134.61289978027344,134.71412469345836,132.31972539676443,134.12160154439192,20762000
2021-08-04,134.1121826171875,134.63225514353746,133.47846680037628,134.33450184746084,19676000
2021-08-05,135.22975158691406,135.3275236015208,133.8347890656251,134.66303433806044,17870000
2021-08-06,134.7205810546875,135.4490854531946,134.19605607043894,135.02181756289275,20488000
2021-08-09,135.8862762451172,136.15525526849018,134.32457443388773,134.92306449777362,17760000
2021-08-10,135.78106689453125,136.73932631810774,135.34188043410109,136.31204332519133,19414000
2021-08-11,135.25706481933594,136.6500283663761,135.24961379176287,136.1527934307933,15352000
2021-08-12,136.16517639160156,136.27038427949398,134.4099447510758,134.95580816135285,16506000
2021-08-13,136.69467163085938,136.82271722045272,136.00539109097147,136.22075907791498,15948000
2021-08-16,137.2722930908203,137.32490460237238,134.28437116129226,136.49367603744454,22384000
2021-08-17,135.6366729736328,137.22864843735246,135.06152034652905,136.71701126967452,21716000
2021-08-18,134.4332733154297,136.0763610262698,134.30672701456993,135.47638678008008,19258000
2021-08-19,134.66250610351562,135.32996352122413,133.2432371779156,133.4273471733115,21782000
2021-08-20,136.39889526367188,136.52245810178093,134.23573537347139,134.9801109855239,31194000
2021-08-23,138.99134826660156,139.81809430193286,136.57559486721578,136.9348797849165,28454000
2021-08-24,140.20217895507812,141.01453771679073,139.2860964529623,139.55704424673573,19268000
2021-08-25,141.01353454589844,141.12321001802496,140.31581862814912,140.56294433294897,15848000
2021-08-26,140.37985229492188,141.34951565478207,140.29696718889772,140.687025436798,20610000
2021-08-27,142.92410278320312,143.42878866169718,140.43589917778093,140.59023537546233,28780000
2021-08-30,143.50619506835938,144.8758510974579,143.08189549994657,143.31711771847773,24434000
2021-08-31,143.61239624023438,144.08284070648722,143.1990308749765,144.05853400521448,22448000
2021-09-01,144.1265106201172,145.15722071865454,143.7969996028531,143.91262680281687,21936000
2021-09-02,142.2124786376953,144.4282350739372,142.11123857880438,144.1270137169677,32342000
2021-09-03,142.6615753173828,143.07395626316057,141.33261222025337,142.00752066125906,19850000
2021-09-07,143.1985321044922,143.48089873899315,142.5419937114171,142.75587753973872,20124000
2021-09-08,142.6134490966797,143.3171319106359,141.92763663073742,143.01939373948818,18344000
2021-09-09,142.46456909179688,143.22829924541583,142.10380011064456,142.76182262055423,15314000
2021-09-10,139.81956481933594,143.63324834342055,139.6825992095329,143.13103101123474,36840000
2021-09-13,141.26515197753906,141.87801407207704,140.19076541104684,140.8850133140272,22094000
2021-09-14,141.47555541992188,142.2879293728358,140.6870186953344,141.92317737522325,19674000
2021-09-15,143.34640502929688,143.36724367006724,140.28751670074934,141.70083390468355,27408000
2021-09-16,142.53306579589844,143.21789389256512,141.33363224313416,142.871012257135,26190000
2021-09-17,139.74415588378906,142.37427770292902,139.4166287082116,141.95792882832896,53384000
2021-09-20,137.6792449951172,137.95764383732217,135.2997322450259,137.12543075040233,46518000
2021-09-21,137.99038696289062,138.961549489437,137.24104391217074,138.70150564295537,25332000
2021-09-22,139.2315216064453,139.8304963856978,137.51251502650064,138.25937452976518,25056000
2021-09-23,140.15701293945312,140.63390890331934,139.34862203265052,139.9302261163697,20952000
2021-09-24,141.14854431152344,141.2631871572942,139.18934805370702,139.48461774511946,22984000
2021-09-27,140.0140838623047,140.87408668323022,139.0171154416389,139.7485880718307,21882000
2021-09-28,134.81137084960938,138.05336915128004,134.34489431268943,137.61518227642642,45772000
2021-09-29,133.34596252441406,136.12248424162405,132.861130950565,135.95276138761872,30848000
2021-09-30,132.67355346679688,134.5260573598816,132.5544581975898,133.25467295688009,37996000
2021-10-01,135.51907348632812,135.8838255062705,133.06759462080367,133.43928275970532,35360000
2021-10-04,132.6571807861328,134.94092038251742,130.06725246602704,134.94092038251742,51202000
2021-10-05,135.00296020507812,136.195457682752,133.03582852986017,133.03582852986017,32404000
2021-10-06,136.53338623046875,136.71699647050733,133.54099667756023,133.73949382505162,24364000
2021-10-07,138.18093872070312,138.99181325854707,137.61123813678714,137.85042817938296,25110000
2021-10-08,138.7372589111328,139.2786547710328,138.17350997032952,138.53031118041213,26526000
2021-10-11,137.8722686767578,139.6567893779869,137.81767325329827,138.24743994592924,17954000
2021-10-12,135.42578125,138.46084813693733,134.74193748410298,138.43404261228585,36332000
2021-10-13,136.55026245117188,136.96512710925458,135.49523045857015,136.37210417426144,19654000
2021-10-14,140.0924835205078,140.27757789553945,137.78392262648904,138.4280577151178,31894000
2021-10-15,140.307861328125,140.65524269555343,139.69946688773342,140.55251849051083,30274000
2021-10-18,141.70729064941406,141.7251609960852,140.01160677138375,140.01855803335158,20396000
2021-10-19,142.16285705566406,142.5851727491795,141.5306404974809,142.3122259032988,20164000
2021-10-20,140.70587158203125,142.4695538565035,140.3163131219319,142.2631058944433,23288000
2021-10-21,140.8219757080078,141.08995517513137,139.44636796925485,140.70584874819411,26292000
2021-10-22,136.53488159179688,139.52875553803523,135.03571082515822,138.10650299028052,50588000
2021-10-25,136.41627502441406,136.9651218337323,134.40843556139117,136.51849946532073,34412000
2021-10-26,138.2638397216797,139.03252224155852,137.26737081211078,138.21917899013286,49236000
2021-10-27,145.12100219726562,147.5352558412774,138.35958967330268,138.35958967330268,85782000
2021-10-28,144.7552490234375,146.054438272218,143.54241291786687,146.03111595714554,36206000
2021-10-29,146.935791015625,147.13032034071645,143.5647621281139,143.99004609130722,43320000
2021-11-01,142.4208984375,146.93579626429255,142.15143480145554,146.93579626429255,46924000
2021-11-02,144.3418731689453,145.5095488289708,143.25309962931374,143.49527310478769,33482000
2021-11-03,145.49862670898438,145.56909341154093,143.506674021693,144.80634776910355,27494000
2021-11-04,147.1556396484375,148.61064946538178,145.2108308442372,146.02120570689476,38412000
2021-11-05,147.73574829101562,149.20017778946539,147.08566141589458,148.05085702722778,38354000
2021-11-08,147.91342163085938,149.48554284378903,147.31741521200507,148.7014585767388,23052000
2021-11-09,147.80174255371094,148.71087370768657,146.1407847267169,148.11388298473145,19530000
2021-11-10,144.79945373535156,146.9596459608255,143.45363459409407,146.39391306139473,29970000
2021-11-11,144.67340087890625,146.4291476158048,144.50864533911016,145.39098629504358,16518000
2021-11-12,147.56304931640625,147.73377171558494,144.3205504253786,145.5160161174187,22360000
2021-11-15,147.33872985839844,148.42800315960721,146.4683077163778,147.78386805797064,23508000
2021-11-16,146.76708984375,147.6469319540117,146.20780848443775,147.03853742252912,18904000
2021-11-17,146.93678283691406,147.44543653660836,146.13584294303453,146.91742834177577,19594000
2021-11-18,148.71484375,149.45128376291623,146.77550224440623,147.1298197269716,35608000
2021-11-19,147.8096923828125,149.83440281847206,147.78240224110786,148.850821889898,33682000
2021-11-22,145.2048797607422,148.70592331969485,145.05154308495818,148.2126562711061,30594000
2021-11-23,144.6887664794922,145.56018822180644,143.03427520363064,145.05698650074015,27218000
2021-11-24,145.02423095703125,145.1527611600918,143.29033776996786,144.38257946964197,18040000
2021-11-26,141.11676025390625,143.47345022970194,140.7788138039504,143.2660178960678,30470000
2021-11-29,144.43914794921875,145.20039440867032,142.8144154479387,142.92012308902753,32596000
2021-11-30,140.8334197998047,144.90514856073972,140.53963428895196,143.9210829537651,42068000
2021-12-01,139.99374389648438,144.8560080310681,139.85529413547832,142.92013447496637,34020000
2021-12-02,141.89385986328125,142.78562029713837,139.16298361991437,140.19072525300393,29194000
2021-12-03,140.93663024902344,143.31714251294005,139.24888176478848,142.603540088609,41230000
2021-12-06,142.0814666748047,142.77373060812116,139.09899659163847,141.96782338203911,30618000
2021-12-07,146.1651153564453,146.4246594362263,144.13842108192705,144.50465719357044,32240000
2021-12-08,147.0752410888672,147.28020490132727,145.30810591665517,146.48966913877248,24270000
2021-12-09,146.53134155273438,147.9818836126796,146.0117688087392,146.48419715632372,23270000
2021-12-10,146.8916473388672,147.8603263554127,145.60387655241385,147.584910934077,24458000
2021-12-13,144.73292541503906,146.86034457967102,144.426236973576,146.67325115189786,27070000
2021-12-14,142.82781982421875,143.39652088196925,140.15600616019245,142.88836698093175,38446000
2021-12-15,145.34283447265625,145.6207335434512,140.61555168516296,142.33357371721698,36370000
2021-12-16,143.36180114746094,146.56955875627122,142.53007278515918,146.06685680328061,33650000
2021-12-17,140.6621856689453,142.75586325436495,140.24036978888418,141.43136775160448,50416000
2021-12-20,140.5450439453125,140.71129871963706,138.27619178504332,138.95010062113997,27192000
2021-12-21,142.3966064453125,142.7901327368822,139.4488771998358,140.988241195714,28756000
2021-12-22,145.3170166015625,145.4013858438992,141.9946312572679,141.9946312572679,26322000
2021-12-23,145.81475830078125,147.1318028392247,145.35373364931638,145.40137781045914,26384000
2021-12-27,146.79733276367188,147.23155191988448,146.06586006399732,146.15171345394464,15976000
2021-12-28,145.5869903564453,147.18690148034136,144.9592413503814,147.12437040398524,18200000
2021-12-29,145.55523681640625,146.31153120052826,144.55529990736875,145.54481749410752,17788000
2021-12-30,145.10414123535156,146.19539861632148,144.89969233180167,145.59394023080418,15688000
2021-12-31,143.7657470703125,145.59839661195713,143.7657470703125,144.9547612243931,18136000
2022-01-03,143.90420532226562,144.75725699875156,142.6352894390565,143.96722101651818,28646000
2022-01-04,143.316650390625,145.38650621065128,142.6387735560891,144.30566816404834,28400000
2022-01-05,136.74180603027344,143.41588090539815,136.65546802283728,143.33697877967595,54618000
2022-01-06,136.7145233154297,138.89058651246134,135.5344442800259,135.97114712472833,37348000
2022-01-07,135.98948669433594,137.41025492629657,134.74836087315734,137.10951820455404,29760000
2022-01-10,137.6295928955078,137.77847711136317,132.16588595061782,134.0650342896381,44408000
2022-01-11,138.68812561035156,139.1645370402757,135.66746088310236,136.97210248313013,28730000
2022-01-12,140.36988830566406,141.53856351346735,139.63941518856805,140.09148951411504,26108000
2022-01-13,137.54774475097656,141.7787770936722,137.37107060354336,140.47858803319025,31436000
2022-01-14,138.4345245361328,139.68656954146815,135.97114257121223,136.05102908212427,29662000
2022-01-18,134.97816467285156,136.10316381315457,134.42286624816973,135.15383930470878,34872000
2022-01-19,134.10325622558594,136.92493874451395,134.00301568869605,135.49970276827796,28648000
2022-01-20,132.3078155517578,136.59394277770195,131.96738542394968,135.2282544434575,29908000
2022-01-21,129.37399291992188,133.85413470989914,129.11098076605415,131.59918447816986,55652000
2022-01-24,129.82308959960938,130.21909952147814,123.56636302838503,125.03327622017262,76622000
2022-01-25,125.98310089111328,128.42862762197316,125.5518651812698,127.77457291304532,46960000
2022-01-26,128.26388549804688,132.0026351291837,126.18856248123481,130.13574398925348,49130000
2022-01-27,128.03758239746094,131.6577209195891,127.96561639041133,130.31933794967972,31950000
2022-01-28,132.35098266601562,132.35644978053813,127.52147605383999,128.68666808776362,34362000
2022-01-31,134.2888641357422,134.45710287849602,131.2180716800117,133.15592938853976,39986000
2022-02-01,136.61178588867188,136.75967057677127,133.36085185882231,136.56265758061303,68644000
2022-02-02,146.89015197753906,150.41005044814193,144.43123734697568,150.11578031488366,123200000
2022-02-03,142.01695251464844,148.5525777136567,141.5956363601921,144.6128476273502,71518000
2022-02-04,142.2184600830078,143.78859755772908,139.4612921350316,142.36882848311689,57998000
2022-02-07,138.15713500976562,143.1682685356502,137.85838215439898,143.1682685356502,54974000
2022-02-08,138.3536376953125,138.95012868811895,135.98652845498887,137.98393352600814,54284000
2022-02-09,140.53016662597656,141.45568390747968,139.13570423260293,139.90638557598996,40144000
2022-02-10,137.5804901123047,140.42351129626465,136.92246749211452,138.6558762627554,39330000
2022-02-11,133.27552795410156,138.1129712080033,132.39963847863444,137.56065622822797,39958000
2022-02-14,134.50967407226562,135.27787180639476,132.25719261759903,132.25719261759903,34302000
2022-02-15,135.58407592773438,137.07282740423187,134.80297510881232,136.5388523034239,26680000
2022-02-16,136.70509338378906,137.05047569540287,133.91218535408186,135.62177176243202,25022000
2022-02-17,131.54507446289062,136.08526315724788,131.48502706977027,135.22129248130244,38950000
2022-02-18,129.42510986328125,133.06461847926178,129.2201611900481,132.46612837230094,45620000
2022-02-22,128.84002685546875,131.18926578040976,127.2619388627428,128.86433355708314,44990000
2022-02-23,126.63121032714844,131.0607395809099,126.57116292849084,130.66126157793636,32786000
2022-02-24,131.69590759277344,132.00259601011356,124.0164378005304,124.0164378005304,54456000
2022-02-25,133.451171875,134.25707905584127,130.76347180550337,132.55047613745694,36406000
2022-02-28,134.04417419433594,134.73345454382948,131.59814821621708,132.0522215281401,38864000
2022-03-01,133.05616760253906,135.23371506860198,132.21950209052739,133.86704226332247,26496000
2022-03-02,133.56236267089844,134.24817522761245,132.07361104066294,133.61844225348676,23520000
2022-03-03,132.89537048339844,135.41631592852903,132.02791664044642,134.99003246039214,24604000
2022-03-04,130.9173126220703,132.84773411932804,129.36007848583986,131.93066729654552,30430000
2022-03-07,125.4307861328125,130.74711632419786,125.3479086063169,130.50197452038165,45112000
2022-03-08,126.15133666992188,130.26574953506457,124.73206001019544,125.30324479087164,40428000
2022-03-09,132.41946411132812,132.73260407205578,128.92635657630487,130.26573904313827,37026000
2022-03-10,131.43641662597656,132.27259751382948,129.9307942927176,130.28164376257828,27102000
2022-03-11,128.89659118652344,132.7921603804447,128.659385038366,132.48745580910284,31526000
2022-03-14,125.00648498535156,129.43105445194786,124.33555942411138,129.27325019146025,38812000
2022-03-15,128.2291259765625,128.8807121292498,124.77770327867377,126.02378891344858,30920000
2022-03-16,132.28102111816406,132.33311772405185,127.76910672795162,129.75262441968042,35576000
2022-03-17,132.8353271484375,133.0750169543275,131.19372381937578,132.15049913160888,28264000
2022-03-18,135.10467529296875,135.22228639905342,131.26667022049563,132.42392655212842,44566000
2022-03-21,135.08087158203125,136.02226032262783,133.0869344773446,135.1424031283874,26832000
2022-03-22,138.8191375732422,139.99228063677285,135.0808874577696,135.0808874577696,35496000
2022-03-23,137.23858642578125,138.54174391317144,136.80139888907567,137.66238634358538,25154000
2022-03-24,140.51036071777344,140.55700535804056,136.71751540077963,138.15613908829116,26396000
2022-03-25,140.61058044433594,140.9698652761117,138.68959391227574,140.8517544009212,24126000
2022-03-28,140.3947296142578,140.9376247499745,138.76304562317353,139.84388368780657,35050000
2022-03-29,141.4368438720703,142.71519472589625,140.97335063207385,141.57779246166834,34318000
2022-03-30,140.8740692138672,141.65020246802916,140.5381067539103,141.39165797125744,19884000
2022-03-31,138.02464294433594,141.0423392002614,137.9819661266326,140.98774376810368,37524000
2022-04-01,139.0994873046875,139.41757946432682,137.27030594315084,138.4538680484704,25942000
2022-04-04,141.89935302734375,142.63430898174366,139.2583123546928,139.3059565218583,25942000
2022-04-05,139.5366973876953,141.91819372538492,139.32976482705615,141.79761431614833,21418000
2022-04-06,135.52401733398438,138.31542612185672,134.50074308822178,137.7095002017028,32468000
2022-04-07,134.86947631835938,136.13590856530524,133.22092149350598,134.9900557399391,26234000
2022-04-08,132.28799438476562,134.65262034399495,131.96840285659127,134.56676694053476,25142000
2022-04-11,127.85745239257812,131.10193533045702,127.70361595123991,130.83495535168646,36884000
2022-04-12,126.75675964355469,130.6131276162825,125.83820106848967,130.6131276162825,32710000
2022-04-13,128.919921875,129.3566247373108,126.78306734700756,127.04012777095205,27928000
2022-04-14,125.77964782714844,129.5010341712906,125.65160981411958,129.5010341712906,31598000
2022-04-18,126.71905517578125,127.25103124090627,125.23576318572876,126.04762980933042,20808000
2022-04-19,129.03407287597656,129.355633163312,126.04713475929695,126.73394682499422,26490000
2022-04-20,127.07980346679688,130.41362257910652,126.54385966584871,129.91042088722187,31696000
2022-04-21,123.87850189208984,129.12287322992793,123.59265963521985,128.28074070309174,36446000
2022-04-22,118.73834228515625,124.46160122256957,118.03317534641822,124.06261542731319,56884000
2022-04-25,122.15105438232422,122.35302716632054,117.62227679355271,118.20784869517621,46128000
2022-04-26,117.7602310180664,121.59128502362185,117.6222734562165,121.37740120497031,73054000
2022-04-27,113.43739318847656,116.3627840575596,111.89107816216398,113.6110762978176,91820000
2022-04-28,117.63368225097656,118.75222962961512,113.25923349971069,115.54198850620043,48884000
2022-04-29,113.25377655029297,117.0357022536662,112.96099060726237,115.85909136700216,42676000
2022-05-02,115.70872497558594,115.87000484676354,111.75559245542158,112.55455593011817,35534000
2022-05-03,116.45410919189453,117.55380196982412,115.16435465778821,115.55738116745341,24968000
2022-05-04,121.34415435791016,121.93320188651805,114.25273117249577,116.15387107248489,49916000
2022-05-05,115.63182067871094,120.13132441982566,114.14306924777586,119.30258703193357,45840000
2022-05-06,114.8785171508789,116.68983605123141,113.1605026751049,114.32073509250367,39710000
2022-05-09,111.66726684570312,114.2140259534267,111.1605970905631,112.40072341287154,40802000
2022-05-10,113.53713989257812,115.37823243873659,112.05384804886181,114.64130019962774,39900000
2022-05-11,112.7505874633789,115.49187605345283,112.38733478952014,112.38733478952014,37534000
2022-05-12,111.99777221679688,113.437887434489,109.00091505173944,110.54227032758833,53836000
2022-05-13,115.18024444580078,116.99106367864353,112.75308743960576,113.67412225407753,35038000
2022-05-16,113.58677673339844,115.29883944533803,113.03544618325748,114.09344655582711,25990000
2022-05-17,115.59957122802734,116.0233711033276,114.00859523818337,115.96431565686771,23054000
2022-05-18,111.06035614013672,114.53460916918733,110.71893406247878,114.13760728159772,35126000
2022-05-19,109.55622100830078,112.16252780264969,109.1750980007813,110.59586629730997,34144000
2022-05-20,108.09129333496094,111.34223530640575,105.00313054945167,111.11147307486713,48962000
2022-05-23,110.65193939208984,111.30649385728398,107.92553778216092,108.76569397448277,37184000
2022-05-24,105.17532348632812,105.66016266842033,101.12045838122785,104.97881024305309,76780000
2022-05-25,105.01155090332031,105.70133867913732,103.07766145585327,104.19819271514743,40258000
2022-05-26,106.98416900634766,107.8347370455075,104.43591780377673,104.88453171553539,37948000
2022-05-27,111.4742431640625,111.47573488394843,108.32007340098725,108.66199528651677,37914000
2022-05-31,112.90888214111328,114.86708588395105,111.23800478802814,111.90099462545551,50012000
2022-06-01,113.03791809082031,116.22335308466774,112.40073416812857,113.99370154703936,36606000
2022-06-02,116.74043273925781,117.01535590801267,112.0995036968005,113.1451007120963,37992000
2022-06-03,113.68204498291016,115.4491951222644,112.66721372995826,115.19213472594434,26136000
2022-06-06,115.9444580078125,118.45200851593447,115.29287939106017,115.8293229932543,33542000
2022-06-07,116.27098083496094,116.80842394302496,114.18921415892557,114.61449812422804,31590000
2022-06-08,116.3151626586914,117.68134325609861,115.7256153068181,115.8859032493853,26108000
2022-06-09,113.97433471679688,117.41186240268544,113.91527928024134,115.45514278415996,25798000
2022-06-10,110.32789611816406,112.42951723475551,109.53835989670536,111.60177178540827,41452000
2022-06-13,105.59465789794922,107.97566213644032,105.32321034517643,105.98570048108614,47252000
2022-06-14,105.91522979736328,107.11516302340985,105.0065983723719,105.73608714050434,33706000
2022-06-15,108.94137573242188,110.58793144263325,106.8620849971601,107.73101553417992,39698000
2022-06-16,105.23835754394531,107.83374559037895,104.34957269902739,106.41695250489767,51684000
2022-06-17,106.34001922607422,107.88435035184875,104.25824499723922,105.23834264435271,51376000
2022-06-21,110.70751953125,111.6459323463121,107.78559662841934,108.11262398002309,47416000
2022-06-22,110.65144348144531,112.4964961727046,109.5547266912255,109.72742541621976,30774000
2022-06-23,111.4002914428711,111.8970416953208,109.67185771563075,111.38987212109173,28362000
2022-06-24,117.09029388427734,117.19351785635138,112.10545894941258,112.14764357004229,41164000
2022-06-27,114.96485137939453,117.69025333337899,114.31574891498003,117.38605612259386,36420000
2022-06-28,111.16754150390625,116.42978308401227,111.00923749311733,114.93408050890979,35792000
2022-06-29,110.86384582519531,112.31190436109492,110.04106016755956,110.71546893086192,24716000
2022-06-30,108.1458740234375,110.05644130249395,105.94947205566056,109.17510001051674,43170000
2022-07-01,107.92206573486328,108.43071939882303,105.93011274488833,107.12359442814898,35476000
2022-07-05,112.41364288330078,112.52678642393329,104.93861973628887,106.29735689624175,39342000
2022-07-06,113.71282196044922,114.72269353445351,110.6400382310177,112.45234903571333,37432000
2022-07-07,117.89222717285156,118.2956805304421,113.97235155645592,114.21700114130591,40936000
2022-07-08,118.45845031738281,118.78746156191058,116.02483478533375,116.3707244202885,38238000
2022-07-11,114.80904388427734,117.11313769208462,114.4656378613584,117.11313769208462,31196000
2022-07-12,113.16545104980469,116.09680135877986,112.83743173792418,115.34349049696124,29960000
2022-07-13,110.5184555053711,113.3396382596684,110.36759493610163,110.86334564985317,43722000
2022-07-14,109.53984832763672,110.25990976214192,107.56030598074837,109.38402798124689,37004000
2022-07-15,110.93927764892578,112.29206306351027,110.06836316457388,111.16061252157375,46770000
2022-07-18,108.21236419677734,112.82749456702116,107.55731758703521,111.7952927959853,43164600
2022-07-19,112.95652770996094,113.16495199528867,108.73839878398343,110.01872588429481,36530900
2022-07-20,113.04585266113281,114.53460399317886,111.63650321745263,112.32132368111083,35600400
2022-07-21,113.48255920410156,113.69099107486413,110.27678525693223,113.42301156798746,32676200
2022-07-22,107.09085845947266,111.49755771109314,105.70135555742696,110.16761001759993,48901200
2022-07-25,106.70378875732422,109.04609181369489,105.50286340953636,107.59704120630998,34690900
2022-07-26,104.2324447631836,106.39609710232087,103.28957190469941,105.80059805632132,47991000
2022-07-27,112.212158203125,113.05579009257278,107.20003280514234,108.44065902823431,59858500
2022-07-28,113.36346435546875,113.48255962814197,110.62415950126018,111.52733903733414,32816600
2022-07-29,115.44771575927734,115.83479054263834,112.21216038629261,112.23201464667002,37223400
2022-08-01,113.99864959716797,115.84470180597212,113.48254490858795,114.4353523994771,26034300
2022-08-02,114.26663208007812,115.4774844552109,112.86720967281481,113.14510872831781,20236000
2022-08-03,117.19451141357422,117.73046282343833,114.61401051481387,114.84228148786751,28499000
2022-08-04,117.3036880493164,117.88925996691131,116.01343380363976,116.59901329341588,21602900
2022-08-05,116.5890884399414,117.22428844560957,115.13011082398499,115.35838937548199,19159500
2022-08-08,116.42036437988281,119.24899057090587,116.00350822632574,117.50218677995531,19138300
2022-08-09,115.75537109375,116.44019910147966,114.84227213156414,116.26154864607977,19086500
2022-08-10,118.80235290527344,120.01320519651877,117.52203342714638,117.88925390839957,30930400
2022-08-11,117.94879913330078,120.57892793934799,117.6709001027172,120.3705036664103,24293700
2022-08-12,120.76750946044922,120.76750946044922,118.56415625736685,119.35816000390892,19096300
2022-08-15,121.16451263427734,121.3828640455292,119.70553508834992,120.22163222861532,19494800
2022-08-16,120.78736114501953,121.511890161635,119.73531257366949,120.60871067326374,19041200
2022-08-17,118.65348815917969,120.3804376418693,118.48475724771684,119.21921338138048,22847000
2022-08-18,119.26884460449219,119.91397177569962,117.82972116826019,118.53439597699447,17987700
2022-08-19,116.3310317993164,118.25648600514175,115.8844094146696,118.16715698490374,21809500
2022-08-22,113.38330841064453,114.76288414973949,112.99623363908157,114.33610843081347,21456600
2022-08-23,113.00616455078125,114.14754221607616,112.57938881757295,112.62901689648295,15870400
2022-08-24,112.83743286132812,113.91925523756754,112.02358240373205,112.6488552620206,17734600
2022-08-25,115.77523803710938,115.84471280114529,113.2542847000928,113.38330709839337,16956800
2022-08-26,109.51255798339844,114.25671917939691,109.36368888940646,113.85971726032743,37245700
2022-08-29,108.5994644165039,110.11798983023127,107.98411860409172,109.1651897191118,21191200
2022-08-30,108.12306213378906,109.67136128172704,106.99161159149872,109.34383413206885,27513300
2022-08-31,107.40846252441406,110.01873750359245,107.31913349430731,109.82024032674933,28627000
2022-09-01,108.91705322265625,109.62172799554575,106.55490366400493,107.46800272981824,28360900
2022-09-02,107.04122924804688,109.90955647633426,106.45565730411391,109.7606798148013,24160700
2022-09-06,106.00902557373047,107.21987796172488,104.98675079205103,106.49535649820784,25068300
2022-09-07,108.62921905517578,109.15525088592688,106.09834633659005,106.25714254097879,23167000
2022-09-08,107.5672607421875,108.77811323101261,106.35641582554445,107.22981402087272,24238300
2022-09-09,109.82022857666016,110.15767525562512,108.20244722697193,108.25207530196377,23197700
2022-09-12,110.02865600585938,110.78295884863972,109.10562981877511,110.15767840347152,22966800
2022-09-13,103.53770446777344,107.48786179672693,103.30942590501988,106.99161129456695,38172900
2022-09-14,104.21260070800781,104.49049976501348,102.88265305742887,103.78582499269729,26395100
2022-09-15,102.13827514648438,104.48057039335076,101.5824694722177,103.2498713506553,34188300
2022-09-16,102.02909851074219,102.35661806239246,100.18304617737745,101.30456950094974,42797200
2022-09-19,102.29706573486328,102.55511808472187,100.78846772406554,100.98696487184549,23036800
2022-09-20,100.38155364990234,101.60233324955327,99.76620028481737,101.31450704195781,26517100
2022-09-21,98.53548431396484,102.10848590077619,98.52555718513969,100.90756076707413,31487300
2022-09-22,99.38904571533203,100.48079525894666,98.0491709312513,98.07894474855821,34298600
2022-09-23,97.99954986572266,98.9126565708246,96.73907688573331,98.88287517920556,31625400
2022-09-26,97.4338150024414,99.13099069316641,97.06659450257123,97.36434023985667,27072700
2022-09-27,96.76883697509766,99.25008920522836,96.14356413908983,98.6843639996458,30072800
2022-09-28,99.29972839355469,99.94484798785372,96.38177302120951,96.91772447156976,32466300
2022-09-29,96.68943786621094,97.90029020087542,95.24038743081641,97.90029020087542,31047200
2022-09-30,94.93270874023438,98.15833653410625,94.84337972533169,96.32221145818454,32941500
2022-10-03,97.90029907226562,98.54542624354227,95.79619420397032,96.03439989846684,27982000
2022-10-04,100.87779998779297,101.07629715686122,99.62724662055442,99.6868018290202,28850800
2022-10-05,100.66936492919922,101.16561537101285,98.05909033124465,99.08136502983179,22176900
2022-10-06,100.65945434570312,102.15813304653105,99.83567665956349,99.92500569130712,22324000
2022-10-07,97.93999481201172,99.77612006938209,97.56284717405835,99.10121911523618,27502800
2022-10-10,97.12614440917969,98.35684347756712,96.28252010885105,98.2575948961487,18225100
2022-10-11,96.45124053955078,98.50571715876575,95.5877620057255,96.69936577168872,26507100
2022-10-12,96.8283920288086,98.00947060399531,96.01454153781964,96.5703472290624,21876400
2022-10-13,98.31713104248047,99.03173286068407,93.67222679633758,94.43645668554218,34574500
2022-10-14,95.83589172363281,99.93492559661024,95.64732168746481,99.24017037079604,25410700
2022-10-17,99.22032165527344,100.17312166314639,98.08887117266298,98.11864498975567,28419200
2022-10-18,100.01432037353516,102.69407756152302,99.22032413323551,102.35662329095497,24060700
2022-10-19,98.88287353515625,100.26244934213878,98.17819872219395,99.26002876757398,23811100
2022-10-20,99.22032165527344,101.55269738443776,98.64466928421018,99.25009547236613,25323200
2022-10-21,100.37161254882812,100.55026301239435,96.98718844238796,97.11621083244879,32458700
2022-10-24,101.75121307373047,101.97949166664249,99.23026685322917,101.03661861684589,27176400
2022-10-25,103.6965103149414,104.03395702843999,101.94970639256357,102.12835687976337,40611400
2022-10-26,94.2181167602539,97.57276729062485,93.97991864924414,95.70686820538242,88114100
2022-10-27,91.5284423828125,94.71436964764622,91.11159378491239,93.81119011334766,60710900
2022-10-28,95.56792449951172,95.82597688593535,91.43911660546121,91.57806614303196,43697300
2022-10-31,93.80126953125,95.30986768573264,93.27524522456974,94.70444148350553,31675000
2022-11-01,89.79156494140625,95.30986797136448,89.692316357766,94.7342155851969,47161400
2022-11-02,86.31779479980469,90.49622221132886,86.2284657912932,90.25802414226504,57038300
2022-11-03,82.80435943603516,85.87118391743043,82.71503040774212,85.67268674461754,61288000
2022-11-04,85.93074798583984,85.99029562938628,83.08226707200889,84.75959637227052,51124900
2022-11-07,87.826416015625,88.23334508179792,86.19871489529751,86.62549065076033,34078900
2022-11-08,88.23333740234375,89.64268695690804,86.93315598764553,88.23333740234375,30429000
2022-11-09,86.66517639160156,88.769280979615,86.62547544780726,87.78669965811274,31769100
2022-11-10,93.23554229736328,93.68216469901468,90.92301325088243,91.55821325740865,51620100
2022-11-11,95.68701934814453,96.20311650565995,93.21568655329872,93.97991651822383,33090500
2022-11-14,94.98233795166016,96.06416792544084,93.80126696942858,94.37691176596793,30179500
2022-11-15,97.70179748535156,99.38904609814732,95.98476748295278,97.52314700864059,41640800
2022-11-16,98.10871887207031,98.89279554305216,96.90779361312791,97.16584598422887,29105200
2022-11-17,97.62239837646484,98.5354974736292,96.06417211875853,96.24282260056737,26052600
2022-11-18,96.6993637084961,98.15834125388724,95.64731516977584,98.02931128973258,28342300
2022-11-21,94.88309478759766,97.66210063703203,94.64489666604612,96.56042391310625,21647400
2022-11-22,96.32221221923828,96.49093554938902,93.34470961675402,95.23045520724949,23438500
2022-11-23,97.72164154052734,98.01939485108537,96.36191252817821,96.36191252817821,18868100
2022-11-25,96.72914123535156,97.90029265387534,96.66959360172228,97.5032907612572,9701400
2022-11-28,95.32971954345703,96.84824478966246,94.8930167011355,96.31229336649913,26237500
2022-11-29,94.47616577148438,95.39919193752951,93.40426295178399,95.01211718133456,20061700
2022-11-30,100.23265838623047,100.2822864574368,93.71192812641526,94.10892997952428,43647500
2022-12-01,100.23265838623047,101.48321157326066,99.49820987989614,100.26243220008205,28687100
2022-12-02,99.68679809570312,100.01431765518183,98.15834572013763,98.30722237745412,21480700
2022-12-05,98.7339859008789,100.61973142014833,98.25758217071605,98.65458401715503,24405100
2022-12-06,96.25275421142578,99.03175258070746,95.69694847982385,98.5553563218281,24910700
2022-12-07,94.2280502319336,96.15349708147154,94.00969879373666,95.6870279579022,31045400
2022-12-08,93.00725555419922,94.8632349057904,92.74920320796852,94.66473018862035,32213300
2022-12-09,92.13387298583984,93.5531497701553,92.05447108563907,93.06681881056203,28225400
2022-12-12,92.61026000976562,92.85838524401936,90.92301144571273,92.0147609619929,29420000
2022-12-13,94.9128646850586,98.78361996821883,94.3173656196912,97.0268965895578,40593700
2022-12-14,94.35706329345703,96.14356799976107,92.89808571200558,94.48608568861964,28733600
2022-12-15,90.17863464355469,92.93778600326951,89.33501037181313,92.43160841135212,40107000
2022-12-16,89.5831298828125,90.64510550177309,88.84867379330282,90.0793803135825,58011800
2022-12-19,87.77679443359375,89.8808917929858,87.54851586254811,89.58314602418342,29493000
2022-12-20,88.35243225097656,88.51123603944568,86.78428648684181,87.44926031364805,23453800
2022-12-21,88.90824127197266,89.54344130530257,87.65768789352492,88.41199077267231,24745600
2022-12-22,87.10188293457031,87.87603244128935,85.67267918543912,87.49888481734911,27658300
2022-12-23,88.56085205078125,88.87845201226797,86.41704663161055,86.45674757331894,23003000
2022-12-27,86.73464965820312,88.27302902200118,86.35750205691602,88.13407950720169,20097300
2022-12-28,85.37493133544922,87.37978756410344,85.29553701156534,86.3277389438716,19523200
2022-12-29,87.78670501708984,88.18370690708726,85.96050692415548,85.97043405375527,23333500
2022-12-30,87.56836700439453,87.63784177185843,85.92081170141935,86.32774074812349,23986300
2023-01-03,88.45169067382812,90.36721788133093,87.8561840239744,88.91815977701387,28131200
2023-01-04,87.41949462890625,89.97022203407718,86.6155636263099,89.67246868908859,34854800
2023-01-05,85.5535888671875,86.91331805370213,85.25584309067294,86.81406946153061,27194400
2023-01-06,86.68502807617188,87.03240946135887,84.2236299964327,86.13915710492884,41381500
2023-01-09,87.35993194580078,89.37471527318449,87.20113572832027,87.69738621274176,29003900
2023-01-10,87.7569351196289,88.00506036543571,85.18636120771751,85.33523786963791,30467800
2023-01-11,90.83367919921875,90.91308108868463,88.34250738771924,88.51123072369855,26862000
2023-01-12,90.44660186767578,91.18105796596775,89.07695338835796,90.79398323111313,30258100
2023-01-13,91.42919158935547,91.49866635399357,89.4541092177354,90.16871112383096,26329200
2023-01-17,90.60541534423828,91.5582153760755,89.37471624963791,91.36963776683697,32602400
2023-01-18,90.43669128417969,92.10409321983435,89.96028748591486,91.4490389437429,29116700
2023-01-19,92.35221862792969,92.90801675008117,89.95036051681471,90.03968954197848,37000400
2023-01-20,97.2849349975586,97.56284161050858,94.3074322941516,94.38683418356587,63191100
2023-01-23,99.04167175292969,99.28979699304459,96.76884364481533,97.21546604814961,40005100
2023-01-24,96.96734619140625,98.86302676577444,96.47109568362592,97.36434811206689,33078500
2023-01-25,94.50594329833984,95.43889663050726,93.05689279504284,94.85331712238681,42330000
2023-01-26,96.7886962890625,96.83832436901237,94.66474470873614,95.7763485788492,30114000
2023-01-27,98.62482452392578,99.5676974204637,96.58026736816271,96.58026736816271,33879800
2023-01-30,96.21304321289062,97.55291796280574,95.67709179848833,96.74899462729292,27226200
2023-01-31,98.09879302978516,98.1384939775665,96.09394438600727,96.14357246377932,29870700
2023-02-01,99.67687225341797,100.43117510729803,96.84824601659454,97.96976938145957,35531100
2023-02-02,106.93204498291016,107.04122068782463,104.81802078918444,105.00659838352416,69883800
2023-02-03,103.99425506591797,107.00153192767223,101.81075586334931,102.158129703915,65309300
2023-02-06,102.12834930419922,103.57739978303069,101.11599409443309,101.6320988290303,31999600
2023-02-07,106.83279418945312,107.36874557367616,102.3466935405881,102.44594211421887,49010200
2023-02-08,98.62482452392578,102.36654986458451,97.3047964110275,101.28472743744483,94743500
2023-02-09,94.2975082397461,99.27985919406251,92.92785221530656,99.2500853799974,119455000
2023-02-10,93.8608169555664,96.02446938516859,93.54321694627534,94.7342150880715,54980700
2023-02-13,93.90050506591797,94.48607692679491,93.13627517879665,94.02952744911616,50076100
2023-02-14,93.9699935913086,94.13871694148641,91.56814302420062,93.72186834498302,54726100
2023-02-15,96.21304321289062,96.39169368435806,93.44396469123609,93.78141137501834,50169000
2023-02-16,94.79375457763672,96.94747952015656,94.02952471275532,94.65480506987288,42462600
2023-02-17,93.64244842529297,94.8433734777026,92.5109981255953,94.13869882242984,34284100
2023-02-21,91.1016616821289,92.40183548316473,91.03218691960443,92.30258690415565,33629300
2023-02-22,90.96270751953125,91.41925701744177,89.9305056916628,91.0123280204154,30884000
2023-02-23,90.20841217041016,91.25054121331061,89.08688880510833,91.23068695357419,41206400
2023-02-24,88.46160888671875,89.21591174546491,87.91573789556128,88.76928933704684,36585100
2023-02-27,89.1960678100586,89.48389400941119,88.67003591816348,89.1960678100586,27502300
2023-02-28,89.3846435546875,90.54587555642594,88.65019488627358,88.66012201714169,30142000
2023-03-01,89.6823959350586,90.34736982458105,88.99756778401425,89.30524826014633,31111200
2023-03-02,91.31008911132812,91.58798817098749,88.91815814235167,88.98764047944798,32204400
2023-03-03,92.94770812988281,93.02711001692573,91.75670254078115,91.78648392755778,35160100
2023-03-06,94.4166030883789,95.25030773950542,93.29507985441194,93.3149265396428,32639300
2023-03-07,93.15614318847656,94.95256755074698,92.8286160456438,94.26774701922037,27835500
2023-03-08,93.543212890625,95.24038857658361,93.29508765749337,93.41419049538177,34103300
2023-03-09,91.62769317626953,94.81362051791201,91.2108445683197,93.34472325975115,28813500
2023-03-10,89.95035552978516,92.09416114868083,89.72208455892081,91.47880785314275,35941000
2023-03-13,90.4267578125,91.87580822116699,88.74942886454899,89.41440265175312,37335600
2023-03-14,93.26531219482422,93.65238694590275,91.74678700641138,91.86588227001643,36050200
2023-03-15,95.38926696777344,96.20311744437676,91.94528745764846,92.52093982631897,50622100
2023-03-16,99.56770324707031,100.43118187106681,94.78384857477023,95.47859626843504,65492000
2023-03-17,100.85794830322266,102.06879309004395,99.34934263318691,99.50814641831961,61028500
2023-03-20,100.46095275878906,100.98697707895346,99.12107791886092,99.36920316966915,32960400
2023-03-21,104.13320922851562,104.31185972191236,100.46095834136098,100.49073216156341,42110300
2023-03-22,102.59481811523438,105.79066457024909,102.55511717159571,103.48806284447173,43427400
2023-03-23,104.80809783935547,105.50285304125943,103.67664737256062,104.27214642263456,40797800
2023-03-24,104.6493148803711,104.69893539038938,103.06130711614168,104.20268485711324,30393300
2023-03-27,101.69165802001953,103.97441349409998,101.1656336681078,103.83546395103582,31120900
2023-03-28,100.2723617553711,101.68171117444312,98.99203472350514,101.67179161770622,32057900
2023-03-29,100.62965393066406,101.72140327913448,99.8952054703738,101.5129790230594,28779600
2023-03-30,100.13341522216797,100.4013947056614,99.03173861709708,100.15326948059464,33086200
2023-03-31,102.9521255493164,103.11092176173695,100.28229560510373,100.54034796899097,36863400
2023-04-03,103.57740783691406,103.74613119426743,101.16563003717293,101.62217960116656,25035400
2023-04-04,103.93470001220703,104.78825142936967,103.25979906775706,103.54762525002644,24420100
2023-04-05,103.68657684326172,105.30435068738927,102.88265348611964,104.98675068203352,28290500
2023-04-06,107.60694885253906,108.35132454892715,103.54762368954962,104.4706498559581,48711500
2023-04-10,105.64179992675781,106.78316992246287,104.33169902046775,106.17775133008297,27067400
2023-04-11,104.55996704101562,105.9296231127123,103.89499326334945,105.75097264997711,26311800
2023-04-12,103.85530090332031,105.94947855596209,103.55754758342394,105.78075520837217,24370300
2023-04-13,106.62438201904297,106.68392965554615,105.04630150207365,105.04630150207365,24843600
2023-04-14,108.05357360839844,108.12304836716059,106.0387904599343,106.0884185328419,26578000
2023-04-17,105.17532348632812,105.36390108383588,103.73619261199721,103.8751497069163,37571200
2023-04-18,103.71635437011719,105.74105731624348,103.28957863776436,105.69142923743296,26596400
2023-04-19,103.39875030517578,104.19275410196762,102.29707363391327,102.8032512436726,20905700
2023-04-20,104.50041198730469,105.45321186348013,103.09106264372309,103.13076358508629,27820800
2023-04-21,104.61952209472656,105.20509398319376,103.99424168995147,104.67906972482673,25800100
2023-04-24,105.17532348632812,105.83037015463859,103.9148430801148,104.69891971395418,23542800
2023-04-25,103.07121276855469,105.88991914772265,103.06128563974681,105.03636780258014,46664100
2023-04-26,102.93226623535156,105.552467975158,101.86036345847234,104.13319140174777,53347600
2023-04-27,106.78317260742188,107.55732970203324,102.76354833968519,103.6667202584599,50089200
2023-04-28,106.5350341796875,106.54496130807894,104.3019073389734,106.23728847756713,36139800
2023-05-01,106.3960952758789,107.18017190898796,106.01894765339576,106.03879433997653,26681700
2023-05-02,104.53020477294922,106.3961039226054,102.93227756090715,106.33655628584265,30997200
2023-05-03,104.61952209472656,106.68391818406765,104.17289215243281,104.7386173549269,21795400
2023-05-04,103.9049301147461,104.80810206984134,103.1903281969406,104.69892635616654,23419500
2023-05-05,104.7783203125,105.08599317017097,103.32926989883089,104.03394463322047,26639300
2023-05-08,106.96183013916016,107.15040775349405,104.37140947859231,104.39125616696242,26511400
2023-05-09,106.54498291015625,109.3239887931404,106.38618668459873,107.5771848789166,36360100
2023-05-10,110.91197967529297,112.09305821305404,107.12062640001808,107.1603273461475,63153400
2023-05-11,115.69583129882812,117.03570601894897,113.55203326107099,114.53460704620213,78900000
2023-05-12,116.6287841796875,117.14488132168266,115.23928138975758,115.8050066061785,41102300
2023-05-15,115.63628387451172,117.59151189110723,115.14003341637807,115.2392819935686,36266800
2023-05-16,118.61378479003906,119.84448378697832,115.55688019785937,115.61642782881711,45035600
2023-05-17,119.93380737304688,120.75758495283628,117.99843361058363,118.71303548354885,33323600
2023-05-18,121.90889739990234,122.38529363069811,119.92389543649637,120.04299070810453,35234200
2023-05-19,121.83940887451172,125.0253357573237,121.23398273827031,122.6234854701716,41353400
2023-05-22,124.11223602294922,125.48188448874207,121.81955387893379,122.01805859496362,35253000
2023-05-23,121.64089965820312,123.6953760794371,121.29352588112114,123.22890704860153,34046300
2023-05-24,119.99336242675781,120.99579047353133,118.96116056401159,120.21171384013235,34182600
2023-05-25,122.55400848388672,124.38020641613278,121.04540294907595,123.58620270600284,42317000
2023-05-26,123.675537109375,124.3206642054446,121.53173154191558,122.24633339773538,35635900
2023-05-30,122.74259185791016,124.71767421950892,121.08511707268141,124.6978199598951,35076700
2023-05-31,121.94860076904297,123.12967181163546,121.58137267253642,121.82949792288854,37325800
2023-06-01,122.7922134399414,123.48696104605021,121.70046395655,121.8989611091008,30772700
2023-06-02,123.7350845336914,125.2039891873368,122.83191265844434,123.06018362345124,26980100
2023-06-05,125.0650405883789,126.47439004972225,122.91130787950246,123.0800387874398,32305500
2023-06-06,126.35528564453125,127.32793227447583,124.41991194155317,125.06503903327281,26638300
2023-06-07,121.58135223388672,128.07230102840563,121.20420464273798,126.01783217592924,52539000
2023-06-08,121.22406005859375,122.3058899837172,120.33080772871682,121.31338907767194,29389200
2023-06-09,121.31339263916016,122.83191785844093,120.99579264278889,121.33323932610408,23778300
2023-06-12,122.71279907226562,123.11972803745238,120.747651716419,121.8691749014353,28306400
2023-06-13,122.90139770507812,124.2214258208004,122.25627055608605,124.04277534219001,22278300
2023-06-14,122.74259185791016,123.11974706875885,120.53923851602217,122.17686661381849,30592300
2023-06-15,124.15193176269531,124.51915981522143,121.48210953773676,122.21655807060819,35246300
2023-06-16,122.60364532470703,125.16429968039003,122.35552007874196,124.98564920040793,45535600
2023-06-20,122.17684936523438,123.63582678143892,121.2240494871821,122.00812604324373,26097500
2023-06-21,119.64599609375,121.74017376602716,119.19936610971777,121.48212139117618,30306300
2023-06-22,122.22650146484375,122.31582292151224,117.93889738457422,119.10012175435556,26952200
2023-06-23,121.42255401611328,121.86918395539071,120.15215410135052,120.46975408004121,34913600
2023-06-26,117.45255279541016,121.08510972170825,117.38307803534231,119.85441072671466,33969900
2023-06-27,117.44264221191406,118.18701794330883,115.22936170547375,116.20201599292278,39535900
2023-06-28,119.27875518798828,119.48717946260062,115.97372546446266,116.21192355370808,27091400
2023-06-29,118.20684814453125,119.15964803916606,117.41285201842581,118.34579765590422,24090900
2023-06-30,118.80235290527344,120.17200897276508,118.79243334839367,119.26882953277098,29532200
2023-07-03,119.00086212158203,119.28868829776731,117.928959307964,118.34580787808842,14467900
2023-07-05,120.83699035644531,121.69054177705794,118.33589130053984,118.34581085804417,27584800
2023-07-06,119.20928955078125,119.39786715412697,117.5121138372137,118.90161667979092,24745200
2023-07-07,118.58401489257812,120.14224105563065,118.50461300055707,119.1993606252883,21709500
2023-07-10,115.57672882080078,117.42278113323385,115.26905595945563,117.41286157602863,35315200
2023-07-11,116.26156616210938,116.8272914274114,114.48498846913382,115.41794182924588,23078800
2023-07-12,118.03813934326172,119.42764220013913,117.52204217640053,117.90911694459177,30404400
2023-07-13,123.60607147216797,123.89389766157021,119.54673857522506,120.02314237165878,44297900
2023-07-14,124.4794692993164,125.82927121842717,122.56394213265052,123.86412354678572,33283100
2023-07-17,123.71524047851562,126.14686468961106,123.26861052378432,124.995567566589,25716200
2023-07-18,122.8319091796875,123.74500815821673,122.03790545876947,123.6656062716888,26193600
2023-07-19,121.11488342285156,124.24126276731612,120.88661245663589,123.6656104289081,37224000
2023-07-20,118.30610656738281,123.1594354576292,117.33345990676118,120.50945982007009,37906800
2023-07-21,119.11995697021484,120.08268407322286,117.83963744818556,119.71546357937767,72937900
2023-07-24,120.61863708496094,122.07761466691946,120.0727661155314,120.74766705234958,29686100
2023-07-25,121.29354095458984,122.22649427656242,120.11246239355489,120.44991665621404,52509600
2023-07-26,128.30059814453125,129.99776623656712,127.35772529958219,129.09460190925336,61682100
2023-07-27,128.42962646484375,132.2408419072244,127.82420023434912,130.68260803004364,44952100
2023-07-28,131.5857696533203,132.73707431896543,129.59084831881933,129.799265024623,36591200
2023-07-31,131.7247314453125,132.52865481704072,130.79177809982338,131.73465100315445,28055500
2023-08-01,130.56349182128906,131.6353945728261,129.7000057705623,129.79926191480814,23166800
2023-08-02,127.41728210449219,129.11445031870784,126.60342402236246,128.4792502900743,26273300
2023-08-03,127.48674011230469,128.41969339996243,126.46446537651686,127.01034391124875,20089500
2023-08-04,127.1492919921875,130.5237890233023,126.95079483936229,128.31051623779516,26147200
2023-08-07,130.54364013671875,130.62304202480823,128.05246836840342,128.1914178864696,22746300
2023-08-08,130.41461181640625,130.52378752085772,128.56855954209357,129.64046232824563,23535200
2023-08-09,128.6876678466797,131.04980964495556,128.0326136306667,130.67266960839547,24912900
2023-08-10,128.7174530029297,131.0597558939105,128.47924731856517,130.33523442746744,20857800
2023-08-11,128.5884246826172,128.955645199412,127.2088489247228,127.69517985741135,19591100
2023-08-14,130.3451385498047,130.38483192031686,127.99291637965989,128.41968447620044,24695600
2023-08-15,128.80677795410156,130.43447898056363,128.31052745646844,130.11688653714737,19770700
2023-08-16,127.73486328125,129.3030165264677,126.91109328601117,127.73486328125,25216100
2023-08-17,128.9457244873047,131.00020876899563,128.32044402863997,128.82662921684016,33446300
2023-08-18,126.50416564941406,128.2807431949733,125.4322628444653,127.54628706629671,30504800
2023-08-21,127.40734100341797,127.76464194810235,125.61091672255242,126.2262700322158,25248700
2023-08-22,128.1120147705078,129.3030127917116,127.35771955742976,127.54628200242816,22054900
2023-08-23,131.37734985351562,132.40955935337914,128.8960974039479,129.2037702845962,27819700
2023-08-24,128.80677795410156,133.24325861449066,128.59836122593913,132.94550528703812,28500700
2023-08-25,128.90602111816406,129.77941160779702,126.2957389175236,128.5685593040722,26762900
2023-08-28,130.02752685546875,131.54605189710958,129.1640559890661,130.32528013006436,20543300
2023-08-29,133.56088256835938,135.54588480212715,131.2483531486961,131.2483531486961,43075600
2023-08-30,134.86102294921875,135.2580172391428,133.06459879911617,133.76926593538553,28315800
2023-08-31,135.1488800048828,136.96515892975344,134.77172472105315,134.99007618596866,30053800
2023-09-01,134.64266967773438,136.4291742463203,133.838746407961,136.4291742463203,21543700
2023-09-05,134.7518768310547,135.39699647990017,133.5707981143506,134.4243496549999,19403100
2023-09-06,133.45167541503906,135.50614436814033,132.66759123648941,134.99997436969198,18684500
2023-09-07,134.24566650390625,134.56327406172488,131.9529918442149,132.58819181549026,18844300
2023-09-08,135.35728454589844,135.6351836006342,133.8387593023914,133.8983069363544,23558300
2023-09-11,135.8932342529297,136.4490323863561,134.77170328374638,135.51607902909177,20763400
2023-09-12,134.3250732421875,135.84359846496358,134.17620415931236,135.23817228733398,18405500
2023-09-13,135.68479919433594,135.8733616364172,133.14398427221744,134.0769375034417,20749500
2023-09-14,137.06439208984375,137.65988359424148,135.21833965192076,136.56814159733074,24751000
2023-09-15,136.36962890625,137.48124030456012,135.45652981988454,136.94528129329058,38919600
2023-09-18,137.17355346679688,138.11642627515133,135.58554599898608,135.58554599898608,21861300
2023-09-19,137.00482177734375,137.3720574197808,135.59547227341233,136.38947604665375,20353700
2023-09-20,132.73707580566406,137.04452607661787,132.61796539950902,137.04452607661787,29927500
2023-09-21,129.4618377685547,131.23840796235106,129.09461723083658,130.45433880616167,31503900
2023-09-22,129.2732391357422,131.03988948397537,128.62811962390344,129.7794091306759,26397300
2023-09-25,130.12680053710938,130.1863481711838,127.99292954617495,128.85640052897944,20094600
2023-09-26,127.6058578491211,129.38242793397103,126.26597547277304,128.79685599233989,25718700
2023-09-27,129.5610809326172,129.918381917851,127.60586778894698,127.60586778894698,22746500
2023-09-28,131.31777954101562,132.30036079333664,128.816673263337,128.86630133263088,22513100
2023-09-29,129.87867736816406,133.04475788137387,129.38242688382053,132.28052789506322,30859800
2023-10-02,133.16384887695312,133.41197411116025,130.1863460664677,130.2260545847838,22288000
2023-10-03,131.4368896484375,133.2531681504959,130.85131773991853,132.93557573096578,22989400
2023-10-04,134.22584533691406,134.5533724955719,131.53616087031648,131.7942056872754,26752300
2023-10-05,134.05709838867188,134.4739469324216,132.4492366977958,134.05709838867188,19832600
2023-10-06,136.54827880859375,137.123931161278,133.00504324406194,133.00504324406194,27597600
2023-10-09,137.38197326660156,137.8980779769235,134.59304815042893,135.9130761696135,19278100
2023-10-10,137.02467346191406,138.67222861017186,136.30015203671138,137.46137628621005,27786600
2023-10-11,139.49603271484375,140.05183090806798,137.54080433515963,137.54080433515963,25884300
2023-10-12,137.92784118652344,140.1609680480309,137.22315893559568,139.99224472470698,24765500
2023-10-13,136.32994079589844,138.95014288451765,135.59548458868076,138.33479709793974,23420500
2023-10-16,138.05690002441406,138.58292436140798,136.95522326980412,137.13386618680707,28501900
2023-10-17,138.6722412109375,138.85088412200298,136.1512801850149,137.59041875340512,23515800
2023-10-18,136.92544555664062,139.6647428833376,136.34979315539405,138.4042623643259,23375000
2023-10-19,136.71697998046875,138.61266007074266,136.34975954468368,137.46135555205026,26066000
2023-10-20,134.5831298828125,136.83609605175457,134.06702516754572,136.30015222216522,26335700
2023-10-23,135.4763641357422,136.62766874033358,132.94548397466383,134.02730625143084,26317900
2023-10-24,137.76905822753906,138.31493679389348,136.38948247495046,136.79641151026584,44814300
2023-10-25,124.66804504394531,127.34779458240867,124.13209362181638,127.19892549752396,84366200
2023-10-26,121.36300659179688,123.39763642797095,120.36057858115953,122.34558034438075,57061100
2023-10-27,121.25383758544922,122.3852880471967,119.30853665872229,121.95851234164765,44566500
2023-10-30,123.52666473388672,124.45961803038976,121.82948905369454,122.2860385724438,28940100
2023-10-31,123.1495132446289,124.42984031174664,121.76993760214455,124.12215988427495,26292300
2023-11-01,125.50174713134766,125.54144807960145,122.79222366961514,123.13959750160885,30082400
2023-11-02,126.533935546875,128.01275974342613,125.97813747508253,127.45696167163366,27124600
2023-11-03,128.1318817138672,128.55864986310226,126.90117505497481,127.05997884535377,26393100
2023-11-06,129.2732391357422,129.3625605799608,127.7050859338931,128.08224111307598,19052700
2023-11-07,129.98785400390625,130.9208073441977,128.90603157499936,129.72980920218515,29757300
2023-11-08,130.851318359375,131.21855399990926,129.7992698016351,129.98784740054361,26425800
2023-11-09,129.26332092285156,131.55599554780142,129.09459758945283,130.97042365935377,23747800
2023-11-10,131.59567260742188,131.8041044312904,128.43952744855426,129.1243553985168,26913300
2023-11-13,131.09945678710938,131.59570729972106,130.26575956056902,130.79178389238834,18324800
2023-11-14,132.61795043945312,134.68235389570876,132.32021231855677,133.18368315787652,32395200
2023-11-15,133.6104736328125,134.01740265875648,132.56835974620077,133.8585988714082,23861500
2023-11-16,135.9031524658203,136.1909862320152,133.3127394362453,134.17621044610362,28013200
2023-11-17,134.2952880859375,135.03966372618416,132.6477330342115,134.9801160980622,37240600
2023-11-20,135.22825622558594,135.63518525511367,132.61797384637484,132.68745618308765,27815500
2023-11-21,135.94287109375,136.15128783503684,134.94045047737754,135.26796249939974,22635300
2023-11-22,137.4514617919922,138.37448040468396,136.43910658423133,136.43910658423133,17813900
2023-11-24,135.6649627685547,137.09416661748833,134.97021510431284,136.9949104607267,12514300
2023-11-27,135.38706970214844,137.38199132880567,134.9801406435023,135.0099144629775,23436500
2023-11-28,136.17112731933594,136.22075539571145,134.40447683977845,135.05953110146496,18730000
2023-11-29,133.97767639160156,137.25291662147913,133.8287921983787,136.53833004257345,23967200
2023-11-30,131.53614807128906,134.53350514378005,130.29552189907486,134.03725467489437,38988300
2023-12-01,130.87118530273438,131.1193105581131,129.6901066640334,130.87118530273438,31442300
2023-12-04,128.30059814453125,129.05489339161807,126.94086915840347,128.90602431139112,36669900
2023-12-05,130.00770568847656,131.14907573021983,127.28824761685543,127.98299525723667,27384800
2023-12-06,129.04498291015625,130.85132683618656,128.9060333773847,130.45433249808588,23576200
2023-12-07,135.9031524658203,137.52093391588886,133.68987951198724,134.02732621189014,56767100
2023-12-08,133.97767639160156,135.37709088399913,133.0248690457957,133.19359234929442,32260100
2023-12-11,132.2904510498047,132.34007912846104,130.3749313974492,131.38728665345792,31138000
2023-12-12,131.52621459960938,132.0026107589198,130.2756538579234,130.82153234482118,29032800
2023-12-13,131.5758514404297,132.4988700071408,130.58335054149978,132.379774745465,30104800
2023-12-14,130.95057678222656,132.71722724840416,128.71744966150473,132.37978056258655,38722400
2023-12-15,131.6056365966797,132.5088009828191,130.19627187171184,130.63297472797083,50847100
2023-12-18,134.7816162109375,136.12148324947407,131.43687810405666,131.6353903862347,32258000
2023-12-19,135.62525939941406,136.43911751155446,135.05954168860268,135.8138370178058,25476800
2023-12-20,137.30258178710938,140.63738568200563,137.03461742674637,137.9278622500159,49107200
2023-12-21,139.36697387695312,139.63495335905975,138.1362673150206,138.44395531377506,27488300
2023-12-22,140.428955078125,140.92520551853121,139.6548056026402,139.7143532323911,26532200
2023-12-26,140.458740234375,141.6100298393638,140.13121309993724,140.52820742657298,16780300
2023-12-27,139.31735229492188,141.0145355681964,138.84095608348233,140.52820465495105,19628600
2023-12-28,139.17840576171875,140.0815852724405,138.70200954003505,139.72428432008698,16045700
2023-12-29,138.64244079589844,139.30741452234906,137.73926142269332,138.58289317029994,18733000
2024-01-02,137.13385009765625,138.4042500618413,135.45652112222194,137.51100529289818,23711200
2024-01-03,137.87823486328125,138.58291722535583,136.05203668758926,136.22076003752528,24212100
2024-01-04,135.3671875,138.1164190375322,135.32749413034747,137.38196297189364,27137700
2024-01-05,134.71214294433594,136.13142710669655,134.1364906048939,135.72449810296587,22513900
2024-01-08,137.79884338378906,137.96756674647926,135.23818883448922,135.26796265470722,21404000
2024-01-09,139.8930206298828,140.42897968026014,137.11401464787397,137.46139607476167,24759600
2024-01-10,141.21304321289062,141.92764515529154,139.85332166843838,139.94264312514758,21320200
2024-01-11,141.01454162597656,144.13099411000476,139.58533778589887,142.4139716480829,24008700
2024-01-12,141.58026123046875,142.12613980794654,140.75649872961355,141.60011549083978,18785500
2024-01-16,141.4214630126953,143.26751534885753,140.38925356432378,140.93513210487004,22670500
2024-01-17,140.4091033935547,140.77632387999014,137.85836881382235,140.29000813187008,20968600
2024-01-18,142.404052734375,143.12858943697674,140.92523579662878,140.9847834391736,25746400
2024-01-19,145.2823028564453,145.35177005215584,143.29730083417112,143.65460180395502,34271900
2024-01-22,144.89520263671875,147.27719858762836,144.7463184245613,145.99687917149566,32200400
2024-01-23,145.93734741210938,146.0762969530336,144.40890246194306,144.79597726482936,21636100
2024-01-24,147.5848846435547,148.7262697948882,146.98939317466798,147.4260808607733,25233500
2024-01-25,150.73109436035156,151.90225320047952,148.4185656374429,148.944605003714,29149100
2024-01-26,151.0487060546875,151.39607226389228,149.8775471822791,149.96688376806185,26115500
2024-01-29,152.35879516601562,152.62677462737892,150.29439164661815,150.91967200834566,27784300
2024-01-30,150.32420349121094,152.46799407543287,150.05622398904708,151.65415115558076,36331800
2024-01-31,139.04937744140625,142.92012476265015,138.8210913381924,142.54296958721974,71910000
2024-02-01,140.10147094726562,141.98721714153083,139.73423521054693,141.05426360427907,40466500
2024-02-02,141.31227111816406,141.55046162176478,135.47636147017644,138.2156582721091,62499600
2024-02-05,142.60252380371094,144.37910891749272,141.70927904042497,141.74898755775797,38505400
2024-02-06,143.01939392089844,144.2699396743933,142.11621441563744,143.56525733160348,29128200
2024-02-07,144.44859313964844,144.52799503931547,142.85066587671363,143.67444354834973,25208900
2024-02-08,144.81582641601562,145.2326750240787,144.01190301872515,144.73642451766594,22563800
2024-02-09,147.88262939453125,148.31933219973374,145.0837696762943,145.58002011050414,26829500
2024-02-12,146.4236602783203,148.2200845297744,146.26485649564665,147.30698549594433,21564100
2024-02-13,144.0515899658203,145.57011523611322,142.61246659033287,143.83323854119595,27837700
2024-02-14,144.84559631347656,145.42124870265448,143.00946343171321,144.98454584573585,22704200
2024-02-15,141.69937133789062,142.44374708435768,139.40669646187024,142.06659185995144,37590700
2024-02-16,139.46624755859375,142.11622346443778,139.08909232483043,141.9177262893279,31468900
2024-02-20,140.06173706054688,141.0145446894188,138.4439707196268,138.61269407325094,25144700
2024-02-21,141.4810028076172,141.61995232438937,139.62501587257833,140.38924578700608,23223300
2024-02-22,143.0094757080078,143.9126553174059,141.72915598973884,143.84317297313012,27191900
2024-02-23,142.88043212890625,143.59501882359496,142.35439273418308,142.5925983953203,19493800
2024-02-26,136.5383758544922,141.37185109123465,136.35971779155244,141.07409774924443,53641800
2024-02-27,137.8385467529297,138.20576728479702,136.06196144307498,136.9849952684124,33099200
2024-02-28,135.35728454589844,136.9750507978896,134.3945574118629,136.8658750875032,37328600
2024-02-29,137.42169189453125,137.81868622745773,135.377127161307,136.25053286698093,42133000
2024-03-01,136.111572265625,137.8285945752075,135.89322085696574,137.39189175788897,31151100
2024-03-04,132.35000610351562,134.64268084656484,130.9208023300921,134.64268084656484,55999400
2024-03-05,131.6750946044922,132.2408273954596,129.69009277405854,130.89102554499024,40194800
2024-03-06,130.41461181640625,132.57827164707297,129.86874843851078,132.12171457090452,35318600
2024-03-07,133.3722686767578,133.92806672802465,130.6230370899261,131.79418082018677,37738200
2024-03-08,134.39456176757812,137.05445713321666,132.99513174664168,133.20356361663008,39370400
2024-03-11,136.63758850097656,138.05687257387362,135.10914387452527,135.10914387452527,32437800
2024-03-12,137.4613800048828,138.33478567710262,136.0024024134986,136.0024024134986,27563400
2024-03-13,138.74166870117188,140.03192266340156,137.9476802422851,137.95759979749548,23347200
2024-03-14,142.02688598632812,142.51320173883516,139.40668419509728,140.13120561748423,42753400
2024-03-15,140.1212615966797,142.10626328057222,138.97989168618588,141.43136997734203,49475400
2024-03-18,146.57252502441406,151.00900524024846,146.06635501951953,147.4955587325886,69273700
2024-03-19,145.92739868164062,147.67419472468532,144.98452590354466,147.04892948770356,24070400
2024-03-20,147.62460327148438,147.74369854454548,145.63960128386148,146.89014708409312,21311500
2024-03-21,146.4931640625,149.24238112382295,145.79840119766337,148.34913621812512,24755600
2024-03-22,149.63937377929688,150.4432971327226,147.86278858243205,148.0017381108715,29211800
2024-03-25,148.94461059570312,149.25228343768953,146.71148367170483,148.8155806383432,19229300
2024-03-26,149.5401153564453,151.1181882221387,148.85528728225617,149.09349296069317,22149100
2024-03-27,149.73858642578125,150.502816259623,147.7833586959996,150.04625924159342,22879200
2024-03-28,149.7981719970703,150.294422508123,149.04387667224117,149.71878524234197,24485400
2024-04-01,154.323974609375,154.57209984115423,149.48056523884867,149.5599671303415,31730800
2024-04-02,153.4009552001953,153.53990473719549,151.00902410778318,152.3489065422849,24586000
2024-04-03,153.75823974609375,153.9170435269461,151.58466032180885,152.44814641496717,24705000
2024-04-04,149.40118408203125,153.6093940490146,149.3217821795186,152.34891345621864,34724700
2024-04-05,151.3563995361328,152.26949862092886,148.47815275024013,148.90492090258869,23459200
2024-04-08,153.6887664794922,154.1056150294735,151.4655590685636,151.63428239991117,20702000
2024-04-09,155.42567443847656,157.3709680650796,154.02624428775735,154.9194891977169,31079500
2024-04-10,154.96908569335938,155.43556231518494,153.520027755364,155.0385680237579,22838600
2024-04-11,158.21458435058594,158.48254871038773,155.28670949781988,155.73333190851926,27166400
2024-04-12,156.5471649169922,159.0184976446993,155.9615930124083,156.7754510311415,25353700
2024-04-15,153.69871520996094,158.0458747117583,153.43073568254982,157.66871946165114,27136500
2024-04-16,153.24212646484375,154.4827525377274,152.27939942073715,153.03370976544159,20779500
2024-04-17,154.3041229248047,155.902050049897,153.42079769070784,154.45299200861103,21763100
2024-04-18,154.84007263183594,155.76310641946125,153.4604968736819,154.17509879172633,19883000
2024-04-19,152.93446350097656,155.1874448352903,151.157893513365,155.02864105305625,32615600
2024-04-22,155.10806274414062,156.45786477671157,152.90470920355622,153.15283446583499,26446200
2024-04-23,157.07318115234375,157.77786342870908,155.10803368370046,155.78294214571977,21151600
2024-04-24,157.93670654296875,158.3734094546399,155.99139770307863,156.3090053276995,22779100
2024-04-25,154.8301544189453,155.31648535594996,149.73861949474144,150.1951766135992,57109700
2024-04-26,170.66053771972656,173.399850072579,168.37778247380382,173.06238823512538,64665300
2024-04-29,164.9040069580078,168.2785188689009,163.9710688984415,167.79218800990293,45610000
2024-04-30,161.55931091308594,166.8394234809616,161.38066800310506,164.36809054901573,33562900
2024-05-01,162.63121032714844,165.86675805283966,161.86698033617475,163.0679131791334,33493200
2024-05-02,165.37051391601562,165.47968963320443,162.66099039133817,163.5542352451639,24294500
2024-05-03,165.98585510253906,166.70045695836217,161.82727393012354,166.303447513815,34662400
2024-05-06,166.83941650390625,166.8791098785654,164.78493225886228,166.2042164988209,21871300
2024-05-07,169.9657745361328,170.47194452949657,167.12722143299578,167.23639713482265,28039700
2024-05-08,168.10980224609375,168.87401701223217,167.47460229491972,167.73264706920992,19569100
2024-05-09,168.6854705810547,169.40999204467994,166.9188049315239,168.11973776202532,15346700
2024-05-10,167.3852996826172,168.57631308413568,164.94375552710616,166.76995386436658,29799900
2024-05-13,167.87159729003906,168.01054680668042,162.77014340140366,163.02818817677723,31327600
2024-05-14,169.06260681152344,169.96578630331507,167.5341620244905,168.49688914969917,25127100
2024-05-15,171.21632385253906,171.35527337198997,169.23132206360498,169.35043246910703,26948400
2024-05-16,172.87380981445312,173.8067631392547,171.3949930775493,171.99048456648705,27867900
2024-05-17,174.73971557617188,174.94814744007684,172.387493160876,172.87380893604973,24479300
2024-05-20,175.59326171875,177.42939448654315,174.7595645769426,174.86874028439564,22554400
2024-05-21,176.51629638671875,176.81403455010823,174.49158600949627,175.57340838811095,16989400
2024-05-22,175.0573272705078,175.82154211929756,173.89610294407106,175.31537207270605,17880000
2024-05-23,172.24853515625,176.91328638262783,171.6530285552818,175.74214258358214,21024900
2024-05-24,173.67774963378906,174.45189917635065,172.34778682854989,173.6678149317287,16579400
2024-05-28,175.07716369628906,175.94064983167806,173.06238795431943,173.14178984862892,20572200
2024-05-29,174.58091735839844,175.51387070822295,173.40977346435537,174.11444068348618,23388700
2024-05-30,170.81935119628906,173.90602997495594,170.50174360052324,173.88617571412965,22931500
2024-05-31,171.20640563964844,171.76220372181547,168.16935530183432,170.57120566797727,37638900
2024-06-03,171.8713836669922,173.22118553313896,169.8764622562065,171.24610323694733,27459100
2024-06-04,172.48672485351562,172.5462876288162,170.60097920010114,171.98055484617473,26879600
2024-06-05,174.0946044921875,175.32529604295863,172.62569210446975,173.88617261813178,22068500
2024-06-06,175.40467834472656,175.8215269019053,174.43203171130955,174.5809007873156,23251000
2024-06-07,173.15170288085938,176.53611922911327,172.99289911211454,175.7222764169276,19661400
2024-06-10,173.8969268798828,175.93389186465194,171.66123693210412,173.85718795197803,23726700
2024-06-11,175.49668884277344,175.71529085184466,172.66482398993008,175.0992389145037,21540600
2024-06-12,176.6592559814453,179.2626031953618,174.9899479924397,177.11633707085997,27864700
2024-06-13,174.04600524902344,175.6159584417151,173.76778723125477,174.9899603208632,20913300
2024-06-14,175.66561889648438,175.93390595699566,173.04240975410747,173.1119718356913,18063600
2024-06-17,176.11277770996094,177.22564977606507,173.69822437013423,174.3440995355834,19618500
2024-06-18,173.97642517089844,176.26180021913805,172.9927312675741,176.01339021741077,21869900
2024-06-20,175.17874145507812,176.1624353876285,173.8770754332329,174.25464833709086,20160100
2024-06-21,178.48756408691406,179.69980614084275,175.48676694016078,175.87428594679412,57759000
2024-06-24,178.0801544189453,179.73953132877418,177.53364940990167,179.014178404994,18298000
2024-06-25,182.8595733642578,183.1179143136271,178.27889222308787,178.47761719658297,23130200
2024-06-26,182.71054077148438,183.33652370507795,181.31943557759413,181.4684906850168,19839000
2024-06-27,184.23080444335938,184.8667334659005,182.84964538682112,183.00861627114853,18848900
2024-06-28,180.99151611328125,183.95257416720727,180.802737253132,183.14772821008222,29156600
2024-07-01,181.82618713378906,182.71052611795955,180.1469331256833,181.86592606220148,16006100
2024-07-02,184.06190490722656,184.38980797268528,180.4053013095997,180.89219043620423,17372500
2024-07-03,184.63818359375,184.90645546496816,182.8297515992084,183.6743516250974,10242100
2024-07-05,189.38780212402344,189.64614308224583,184.618326787977,184.67794276589416,20967500
2024-07-08,187.8277587890625,188.9605077271216,186.58570884988617,188.69222069497164,21035900
2024-07-09,187.778076171875,190.14294413821008,187.51973523943423,189.09961914354798,15121400
2024-07-10,189.96409606933594,190.53047817126304,187.82777604241306,187.94700799576873,15952500
2024-07-11,184.38978576660156,189.64613480059487,183.90289669863316,188.64256383874462,25625800
2024-07-12,183.89295959472656,185.9199784961909,183.31664658309873,183.90289053636494,22898400
2024-07-15,185.3436737060547,187.04280482965035,183.74391265022248,183.74391265022248,16474000
2024-07-16,182.75027465820312,187.47999579867826,182.203769602895,186.16839882768255,18290700
2024-07-17,179.8687286376953,182.3826367867754,178.7558414559852,181.80632373022326,20734100
2024-07-18,176.55992126464844,181.33932797611217,175.3476790646904,180.7729458110969,25315700
2024-07-19,176.5300750732422,179.14333780092795,176.00344711889437,177.7423170108804,18881900
2024-07-22,180.51455688476562,181.5380047578906,179.08371301817576,179.44142398482322,24100300
2024-07-23,180.63380432128906,182.44223635279693,180.38539432762542,180.89216041821464,36352700
2024-07-24,171.5321044921875,175.06946101156643,170.72725839400522,172.49593665369468,49585200
2024-07-25,166.21609497070312,172.31704385351824,166.12667101114428,171.422773934444,44852000
2024-07-26,165.93788146972656,167.020945440501,163.0165774179734,166.08692140634935,41336900
2024-07-29,168.4517822265625,169.34605213128413,166.92158335005726,167.75623728269647,20293800
2024-07-30,169.2069549560547,170.14097901520392,167.36872998762226,169.15728508367997,18959700
2024-07-31,170.44898986816406,173.14176079618966,168.9287219619174,172.13818990776468,25729100
2024-08-01,169.67396545410156,172.94304963161613,167.80593251440823,169.1672144988525,24531400
2024-08-02,165.60006713867188,167.43829227584254,163.62271782850132,165.38146509787933,29130100
2024-08-05,158.2371826171875,163.38423094995542,153.94465019728176,154.51103232007947,53630700
2024-08-06,157.2832794189453,159.54879271884894,155.41524640434096,158.31667357844438,49004600
2024-08-07,157.92913818359375,161.94343696392548,157.46212618793052,160.22444407280443,25138600
2024-08-08,160.99949645996094,162.64894258558448,159.19107944889603,159.48915933518853,25578800
2024-08-09,162.62905883789062,162.74829078749448,158.04837777910737,158.99233275753915,28602300
2024-08-12,161.25784301757812,163.85124425062764,160.81070801086153,163.30475433227653,15895300
2024-08-13,163.11595153808594,163.6823184730739,161.93351747234263,162.37072151296138,18551700
2024-08-14,159.35003662109375,162.1819165911199,156.70696583237768,161.36712454072207,40591100
2024-08-15,160.27413940429688,160.61197337469392,158.59488533261137,159.4792243502646,31524300
2024-08-16,161.923583984375,164.0102189248703,160.1052209322512,160.44305489951088,24208600
2024-08-19,165.61000061035156,165.62987765847575,163.21532422985317,164.2288414197531,22416200
2024-08-20,166.1167449951172,167.56746621538298,165.7590491136282,165.8385269794626,18341500
2024-08-21,164.7952117919922,165.78885186270244,163.62270862444709,164.09965161309964,22902000
2024-08-22,162.75823974609375,166.52412878399306,162.2713506737651,166.19622575508728,22493300
2024-08-23,164.56666564941406,165.12310166986182,162.78805657250106,163.67239563965794,13955700
2024-08-26,165.1032257080078,166.48438469877073,163.414040743741,165.32182772050928,14190400
2024-08-27,163.63262939453125,165.3814455137806,163.4140425413684,164.78525544371954,11821900
2024-08-28,161.8142852783203,164.54679536636124,160.50267315842373,163.99034421256823,16407400
2024-08-29,160.75106811523438,164.91442188543905,159.23080022153445,163.26497594791422,19699800
2024-08-30,162.34091186523438,162.6191298588304,160.66165779990888,161.58573574397926,22123800
2024-09-03,156.3591766357422,160.82062528392495,155.48476866434984,160.6914472440397,38945300
2024-09-04,155.4549560546875,157.98874077877076,154.9680822174372,155.66362710046715,19353800
2024-09-05,156.2399444580078,158.4358801622271,154.98794847148798,155.30592051941105,18688700
2024-09-06,149.96014404296875,156.82619994728552,149.59250210192843,156.29957197054128,37912100
2024-09-09,147.96029663085938,152.62663960312594,146.47780288600765,151.74112707707891,39260500
2024-09-10,147.91055297851562,150.5073955995397,147.59215893091454,149.6915222389598,31118800
2024-09-11,150.39794921875,150.73623150719806,146.77630043535657,149.16419505975477,29607700
2024-09-12,153.91014099121094,154.03949046129577,151.88041704126704,153.02462848632382,29621500
2024-09-13,156.66616821289062,157.58152818841413,154.42751164329223,154.6463885405626,29591200
2024-09-16,157.2631378173828,157.45218236116395,155.8105069116596,156.51691894363321,18379800
2024-09-17,158.51681518554688,159.74061004154726,157.5815516503455,158.2183245621199,20715600
2024-09-18,159.00433349609375,159.69085736808276,157.8004420763462,159.05408446311074,23677300
2024-09-19,161.3225860595703,162.9642616693234,160.52661614683478,162.88467834172684,26587700
2024-09-20,162.76527404785156,162.90456764484875,161.2429886014312,162.67573141732413,40896400
2024-09-23,161.03404235839844,164.65569075995793,160.85494193042624,163.52143865567453,24150900
2024-09-24,161.4718017578125,162.39712101997654,159.8798773312799,162.20807648352036,23332100
2024-09-25,160.6758575439453,161.9891949013652,160.48681299524299,160.6559541225392,18869200
2024-09-26,161.9095916748047,163.2527917160846,161.46186338833198,162.81500754909376,20319300
2024-09-27,163.12344360351562,164.86462098454524,161.81010627353578,161.98919151686223,21101300
2024-09-30,165.0138702392578,165.31234563823617,162.43691623380593,162.4966264954632,20413900
2024-10-01,166.1481170654297,168.30717508055415,163.75026355678568,166.8445849442019,28338100
2024-10-02,165.02381896972656,166.67545373891107,163.8995109959539,165.58099330587024,17760200
2024-10-03,165.02381896972656,165.79988539247842,163.0935970324702,163.58113216752693,15073100
2024-10-04,166.2177734375,167.3818731227034,164.6457371019136,167.21273199051447,19047400
2024-10-07,162.15835571289062,167.63062826044842,161.92951947546015,166.8744651557115,22463100
2024-10-08,163.55130004882812,163.89952645082283,162.0489028416346,163.11351583433103,23072700
2024-10-09,161.0439910888672,164.00896330918712,158.9346838265827,162.62597153558053,31181800
2024-10-10,161.26287841796875,162.2478928162512,159.59134021317385,160.0589719311791,14144100
2024-10-11,162.41702270507812,163.07368374330417,160.42710580677368,161.31261821924474,15344300
2024-10-14,164.12835693359375,165.39194326757854,162.5762089577725,162.8150044575592,19016100
2024-10-15,164.6258544921875,166.83464858810927,163.80003704311807,164.95417746587214,20247200
2024-10-16,164.32736206054688,164.96413494193072,162.91452270440968,163.70053329945262,16406000
2024-10-17,162.1085968017578,165.53125680199904,161.9394556622168,164.89448390766555,21453400
2024-10-18,162.59613037109375,163.87963544942022,162.2578480953578,162.3672941471386,19757700
2024-10-21,163.24285888671875,163.67068378195492,161.8001568233936,162.12849497134508,20946500
2024-10-22,164.3074493408203,164.93427806644567,162.15833529455813,162.15833529455813,16568100
2024-10-23,161.9593505859375,164.98403306169303,161.11362975074982,163.9293642522353,18280500
2024-10-24,161.89964294433594,162.50656821640374,160.1982572859619,162.00908898296657,22412500
2024-10-25,164.4368133544922,164.7551922144046,162.59613385740113,162.84487350933975,19828900
2024-10-28,165.87948608398438,167.89925067008892,163.12344672576728,167.89925067008892,32138600
2024-10-29,168.82455444335938,169.52103755308448,166.24761551933543,166.88438836507615,42169000
2024-10-30,173.58047485351562,181.1023590425056,173.18248232545162,179.7691030508194,68890800
2024-10-31,170.2473602294922,175.92858030114797,170.13791418034728,172.25718077657928,44769000
2024-11-01,170.4264373779297,171.45125861583475,168.02859889466288,169.21260195677476,31796500
2024-11-04,168.3867950439453,169.86927360734452,167.16298506324307,169.07330370933886,21492700
2024-11-05,168.88427734375,169.67028795360784,167.9888054993283,168.57582742660242,18242100
2024-11-06,175.62014770507812,176.04798782367646,172.6253276023472,172.92381823687973,33695500
2024-11-07,179.83877563476562,180.16711381044533,176.29672527681126,176.51561739393105,25352900
2024-11-08,177.4508514404297,179.98798342551285,177.18220839921253,179.7392438048685,22006200
2024-11-11,179.4407958984375,179.6397845890685,177.57026880640515,177.6797148635318,17450400
2024-11-12,180.704345703125,181.5699698633081,178.48559264894888,178.9134326696115,25134900
2024-11-13,177.9781951904297,180.04771085332573,177.6398977358846,179.55023156460638,23184000
2024-11-14,174.69482421875,177.9184953896884,173.44118190987194,177.38120927026733,31007500
2024-11-15,171.6204071044922,173.2620826521563,170.35680548513443,172.8541459998015,32504600
2024-11-18,174.41622924804688,174.55552283170013,172.02831972302542,172.5457023973927,20135300
2024-11-19,177.22203063964844,177.96824963034788,172.68502160529414,172.8442186336241,23434900
2024-11-20,175.09278869628906,176.78421507240827,172.90388308120177,176.44593283355675,18997100
2024-11-21,166.784912109375,173.2521428982115,162.87471698401734,173.02329149320352,59734400
2024-11-22,163.9293670654297,165.62080876483188,163.07370209558795,165.0138834352713,38604600
2024-11-25,166.80479431152344,167.77986461840595,164.77508555590978,165.25266140749017,33135300
2024-11-26,168.2673797607422,168.96386286905866,166.73515032254275,166.78490128483136,20486700
2024-11-27,168.3768310546875,168.6255706920237,167.17293971182346,168.14799483925975,19266500
2024-11-29,168.09823608398438,168.57581191461244,166.31726704322566,167.6505077939042,14257200
2024-12-02,170.6254425048828,171.21246438956555,167.72016544073577,167.91915410888186,23789100
2024-12-03,170.47618103027344,171.8094217397436,169.98866109515185,170.62543391026162,22248700
2024-12-04,173.4909210205078,174.02820715023717,170.1976105823781,170.28715321004535,31615100
2024-12-05,171.7696533203125,175.17240993472817,171.46121858121353,174.4759419461396,21356200
2024-12-06,173.8292236328125,174.19735345650352,170.9935855509351,171.16272669105973,21462400
2024-12-09,174.68585205078125,175.5723794273802,172.97256079724536,173.28136421093646,25389600
2024-12-10,184.44761657714844,185.63297660419835,180.34369430470025,182.13667521959667,54813000
2024-12-11,194.6376953125,194.8468827437387,184.12886535477608,184.5870622814724,67894100
2024-12-12,191.2111358642578,194.4185600761266,190.96211115966233,194.2392695844635,34817500
2024-12-13,189.07948303222656,191.97811901209872,188.90017734316862,190.2648278463795,25143500
2024-12-16,195.89280700683594,198.22367470987274,191.86855906897816,192.11758378595036,44934900
2024-12-17,194.65762329101562,200.6342160179093,194.21933739249496,196.48048589662955,43504000
2024-12-18,187.66500854492188,196.23146433679096,187.0075948858922,194.4584096820746,34166100
2024-12-19,187.7745819091797,192.27695280314458,187.64509939888953,190.88242054359256,32265200
2024-12-20,190.6632843017578,192.13750634222802,184.49742999563804,185.0552429190991,63462900
2024-12-23,193.87071228027344,194.3388799273183,189.40817875947414,191.86854398568468,25675000
2024-12-24,195.34495544433594,195.34495544433594,193.02404318868335,194.0799055884088,10403300
2024-12-26,194.83694458007812,195.98245219810025,193.62170274567876,194.38868793025316,12046600
2024-12-27,192.00799560546875,194.558021252894,189.906226569023,194.18945436832726,18891400
2024-12-30,190.49395751953125,191.79884463576994,188.3822175336386,189.05957268360805,14264700