File size: 259,102 Bytes
2c037b2 | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 | date,open,high,low,close,volume
2015-01-02,46.161595309234194,46.3391227722168,46.06563669499773,46.3391227722168,313600
2015-01-05,45.8929126690071,46.14720631568699,45.83053626923419,45.92169952392578,668000
2015-01-06,46.03684730817995,46.27195214180628,46.008060455322266,46.008060455322266,113200
2015-01-07,45.772966423968505,45.93130146056299,45.672208762659416,45.820945739746094,216800
2015-01-08,45.67700749867917,45.75857636815938,45.571454460423006,45.633827209472656,95200
2015-01-09,45.65300756072896,45.936088032011945,45.5810367705529,45.84972381591797,76200
2015-01-12,45.90250311429787,46.0368466397987,45.844929409418384,45.92649459838867,56600
2015-01-13,45.835348820822375,45.95529896582006,45.70100524411903,45.7681770324707,64600
2015-01-14,46.21438410916384,46.238375598448386,46.00806974731362,46.06564712524414,54800
2015-01-15,46.06564408706355,46.06564408706355,45.79695333502948,45.94569396972656,77600
2015-01-16,45.854539403347125,45.91691215837711,45.605044722639406,45.81615447998047,55600
2015-01-20,45.71538939233881,45.81135168520252,45.537865556568505,45.71059036254883,114600
2015-01-21,45.739375685580654,46.032054239544706,45.50906986945328,45.64821243286133,177600
2015-01-22,45.58584815847857,45.58584815847857,44.99569191173734,45.02927780151367,149000
2015-01-23,44.80376529563556,45.18760712494593,44.731798155653465,44.88053512573242,99400
2015-01-26,44.933312177431624,45.11083599840153,44.914119720458984,44.914119720458984,111800
2015-01-27,45.24518289245092,45.45149722778355,45.07724981021818,45.22119140625,204200
2015-01-28,45.168424433950904,45.33635389786457,45.053273324494064,45.125244140625,75600
2015-01-29,45.09644510404226,45.24998110786117,44.84215144089724,44.94770812988281,74600
2015-01-30,45.0868592172768,45.18281786505953,45.0292818322545,45.125244140625,69200
2015-02-02,45.264385479996704,45.37954879611215,45.13962308530242,45.28837585449219,981800
2015-02-03,45.33156615684389,45.705849694570844,45.293177162980626,45.51390838623047,78800
2015-02-04,45.45633932644585,45.45633932644585,45.240403930535074,45.30758285522461,88600
2015-02-05,45.30758795908781,45.60029773291294,45.288393455446155,45.509124755859375,63400
2015-02-06,45.187617326431145,45.187617326431145,44.88531218299172,44.90450668334961,47000
2015-02-09,44.85171983256324,45.10604053920894,44.846920292538876,45.02926254272461,103400
2015-02-10,44.736552387994266,44.89490058448401,44.72695330882759,44.74134826660156,72000
2015-02-11,44.80373696173648,44.80373696173648,44.554212125525936,44.5974006652832,69400
2015-02-12,44.88530592072617,45.21160505933282,44.88530592072617,45.15882110595703,88600
2015-02-13,45.12044208833278,45.22121047770383,45.010078278487924,45.11564254760742,60000
2015-02-17,45.163616521031294,45.22119634783649,44.95248072681022,44.97647476196289,69400
2015-02-18,44.8325257298868,45.09644551891502,44.755747732723535,45.00047302246094,138000
2015-02-19,44.90931125538188,45.08685767232592,44.77495338784685,44.81814193725586,47400
2015-02-20,44.89490341228567,45.14442823267154,44.822928618882315,45.03886032104492,47400
2015-02-23,44.88049808615663,45.02445496166166,44.822918264734945,45.0052604675293,45000
2015-02-24,44.73175563528486,45.04365983006533,44.73175563528486,44.88050842285156,50200
2015-02-25,44.86611247469598,45.369957982919935,44.86611247469598,45.178016662597656,63200
2015-02-26,45.06764819708412,45.06764819708412,44.68376922607422,44.68376922607422,42800
2015-02-27,44.870908098112,44.97647599812403,44.72215166583329,44.755741119384766,64800
2015-03-02,45.903814191286806,45.903814191286806,44.616432031550474,44.626041412353516,208400
2015-03-03,44.79418550748873,44.866241230562466,44.54919751500054,44.57802200317383,520200
2015-03-04,44.654871103289175,44.731731505375194,44.23214988653314,44.35224151611328,116600
2015-03-05,44.19370787567328,44.4483014759636,44.12165218419939,44.21772766113281,80600
2015-03-06,43.722970068093574,43.915117457548874,43.55484247666018,43.61248779296875,34800
2015-03-09,43.8382616570931,43.92952882877283,43.56925384002432,43.574058532714844,53600
2015-03-10,43.64610799989488,43.89589701035493,43.35308409123806,43.37229919433594,101000
2015-03-11,43.26660869730538,43.4059154162628,43.03123014833165,43.06005096435547,75200
2015-03-12,43.32424545288086,43.569229670595405,43.165723666191674,43.32424545288086,38200
2015-03-13,43.228178585935154,43.228178585935154,42.906333923339844,42.906333923339844,62600
2015-03-16,43.28101613512865,43.39630305621766,43.14170942573125,43.17533493041992,45000
2015-03-17,43.25700211584215,43.487575969235785,43.160926622840364,43.24258804321289,37200
2015-03-18,43.27622334944702,44.429103872201196,43.23299211648549,44.203330993652344,91000
2015-03-19,43.65090702055407,43.85746477088652,43.4731700886708,43.59326171875,93000
2015-03-20,44.006379113445924,44.46272586142574,44.006379113445924,44.193721771240234,186000
2015-03-23,44.38105749850232,44.63085011315777,44.270575263674374,44.54438400268555,77200
2015-03-24,44.602028453804934,44.602028453804934,44.318613980108715,44.42909622192383,111800
2015-03-25,44.553989719446776,44.654866237513495,44.505953805830046,44.54438400268555,89200
2015-03-26,44.70292641219853,44.70292641219853,44.30422481438252,44.3426513671875,62200
2015-03-27,44.34263824635125,44.61164602583128,44.28979762885908,44.33783721923828,48400
2015-03-30,44.18891692112845,44.23215181541365,43.953538343060565,43.97755813598633,66400
2015-03-31,43.8574666614859,43.98235932342001,43.77100053750528,43.96794891357422,53600
2015-04-01,43.996768839512995,44.28021426400883,43.996768839512995,44.02559280395508,200400
2015-04-02,44.24178979393915,44.32346382035897,44.12168502807617,44.12168502807617,580600
2015-04-06,44.6501470908459,44.86152897764882,44.318656777821055,44.39072036743164,45600
2015-04-07,44.16973268362065,44.29944422629021,44.02560548927064,44.044822692871094,39400
2015-04-08,44.2273806291152,44.32826819903749,43.99678151652336,44.044822692871094,42200
2015-04-09,44.01119206231043,44.01119206231043,43.42988541732468,43.57400894165039,93000
2015-04-10,43.516349754906564,43.64125604398933,43.42026376487473,43.48752212524414,124800
2015-04-13,43.42506901819785,43.53556699050343,43.38663462215194,43.51634979248047,74000
2015-04-14,43.814222005717866,43.95354398948928,43.713334430981384,43.7181396484375,119000
2015-04-15,43.948737773435965,44.09286129406192,43.67009383546323,44.06403732299805,35800
2015-04-16,44.198542101591634,44.448358335518336,44.03039620709235,44.30904006958008,88200
2015-04-17,44.30424479296022,44.45797874031981,44.20335723362797,44.39072036743164,52800
2015-04-20,44.24178342764545,44.36188817622563,44.04961876216201,44.16972351074219,65400
2015-04-21,43.98234934226294,44.212948349009906,43.9102857781651,43.996761322021484,30400
2015-04-22,44.11688267358685,44.22737700359824,43.876673146232434,43.958343505859375,54600
2015-04-23,43.929525153695295,44.31866346487893,43.78539795272737,44.22738265991211,27800
2015-04-24,44.42435085655322,44.47719724613019,44.256204919402165,44.39552688598633,168400
2015-04-27,44.3042509555728,44.68378249269447,44.28022853392567,44.457984924316406,72400
2015-04-28,44.563670478750694,44.827898747428634,44.409936534970655,44.79426956176758,250400
2015-04-29,44.70779016034548,45.11134401902248,44.69818339325352,44.83750534057617,41800
2015-04-30,44.73662637480682,45.029682308964894,44.64054035892326,44.957618713378906,23600
2015-05-01,44.88553438018278,44.8903401095603,44.62607997925891,44.72697830200195,576200
2015-05-04,44.65971492696188,44.72698047873085,44.47233179479151,44.544403076171875,393000
2015-05-05,44.400266787582424,44.54440569311354,44.3233897720742,44.43870162963867,196400
2015-05-06,44.62129090445869,44.87113391935472,44.409882738678455,44.736602783203125,100200
2015-05-07,44.54439644705609,44.549202175952296,44.42908461342684,44.45310592651367,47400
2015-05-08,44.75580654814469,44.75580654814469,44.45310793088584,44.56361770629883,31200
2015-05-11,44.31858422343635,44.400266969172364,44.13120107949103,44.169639587402344,133200
2015-05-12,44.25612099244751,44.352213589134905,44.13119768419582,44.27053451538086,34800
2015-05-13,44.635694212801845,44.79425030083935,44.53479588378644,44.59725570678711,65200
2015-05-14,44.731787226112615,44.79905277941206,44.529990566214266,44.69815444946289,82800
2015-05-15,44.693344976652156,45.144988224435444,44.669323661455714,45.14018249511719,28200
2015-05-18,44.78464773849412,44.78464773849412,44.45792770385742,44.45792770385742,44600
2015-05-19,44.11197581702158,44.19365855163155,43.98705618187198,44.131195068359375,153000
2015-05-20,43.93900777968529,44.11197738216523,43.818890203835196,43.89576721191406,39000
2015-05-21,44.00147467047602,44.09756727231376,43.871745625727506,44.039913177490234,30800
2015-05-22,43.8333156374808,43.8333156374808,43.54503046865409,43.70358657836914,39200
2015-05-26,43.29999643236222,43.35284847287063,43.203900147029444,43.232730865478516,56200
2015-05-27,43.146235240788045,43.3384204319472,43.01170047500007,43.26154708862305,61600
2015-05-28,43.23271705319032,43.43451368937006,42.98767618600218,43.218299865722656,27200
2015-05-29,43.32881527155629,43.54022339351469,43.32881527155629,43.376861572265625,36400
2015-06-01,43.3864642185097,43.3864642185097,42.88671937355218,42.9011344909668,294000
2015-06-02,43.16542910492969,43.44893622478129,43.16542910492969,43.27114486694336,240000
2015-06-03,43.165426355518846,43.444130861965846,43.165426355518846,43.38166046142578,51000
2015-06-04,43.33362234138254,43.540247654845714,43.2279065531775,43.343231201171875,51800
2015-06-05,42.59840850841675,42.87230675355899,42.55515948755044,42.78581237792969,59600
2015-06-08,42.81465195055433,43.29517554969883,42.81465195055433,43.165435791015625,85200
2015-06-09,43.19907229631158,43.23751506410812,43.011668385933554,43.165435791015625,42400
2015-06-10,43.30959665319304,43.415312446183385,43.16544175320091,43.29998779296875,54800
2015-06-11,43.1942632587566,43.376860894902876,43.06452350840864,43.27595138549805,70800
2015-06-12,43.06930941538631,43.40087172216931,43.06930941538631,43.2422981262207,32400
2015-06-15,43.12698290564988,43.36724464885684,43.12698290564988,43.2807502746582,60000
2015-06-16,43.155837674820454,43.2951900050316,43.15103507682049,43.232723236083984,41000
2015-06-17,43.29518107322807,43.674795204915284,43.10777713894136,43.63154983520508,39600
2015-06-18,43.72284234418472,43.919858784450895,43.641154210168885,43.79011535644531,52600
2015-06-19,43.76127986284493,43.84296798706055,43.6699792145429,43.84296798706055,40800
2015-06-22,43.75167749878968,43.75167749878968,43.521024545829796,43.55946731567383,60800
2015-06-23,43.10777071135259,43.2855657590062,43.002054935239855,43.05971908569336,127200
2015-06-24,43.170232878298194,43.30478254841573,43.05490825572967,43.21348190307617,37600
2015-06-25,43.2134859739881,43.295174103248556,43.15101922798375,43.218292236328125,34400
2015-06-26,43.05491240551591,43.064524930216905,42.88192362193802,42.96361541748047,28000
2015-06-29,42.982825590821015,43.506598111978626,42.982825590821015,43.391273498535156,32800
2015-06-30,43.362440012648726,43.36724627420191,43.09815428487796,43.14620590209961,38600
2015-07-01,43.09815391194848,43.09815391194848,42.6896641155844,42.843448638916016,60400
2015-07-02,42.723298877905385,44.088135888853444,42.66562831412141,42.867469787597656,431800
2015-07-06,42.82423203372482,43.00204690707478,42.78097818171523,42.853065490722656,135000
2015-07-07,42.81941567051945,42.98761690962263,42.73291165233609,42.93955993652344,92400
2015-07-08,43.16062195107893,43.31440645423247,43.074117938898084,43.21348571777344,47400
2015-07-09,43.107767152736166,43.218301506051276,42.91073243575602,43.021263122558594,58800
2015-07-10,43.151012761342926,43.20868332595322,42.92033416941357,42.97319793701172,428000
2015-07-13,42.74252316491482,42.76654981703809,42.588738658580894,42.684852600097656,29200
2015-07-14,42.77135661406748,42.78096654161442,42.64160242636867,42.684852600097656,25600
2015-07-15,42.64641290035797,42.761754049853394,42.64641290035797,42.689666748046875,31000
2015-07-16,42.516651710591056,42.665629421091865,42.454174348242816,42.50703811645508,39200
2015-07-17,42.49743553721935,42.603163091925616,42.49743553721935,42.5118522644043,43400
2015-07-20,42.497424801215566,42.656016093210496,42.473394484303036,42.50223159790039,46000
2015-07-21,42.57913606693527,42.881902027320045,42.531079083759,42.747337341308594,29000
2015-07-22,42.77136076179823,42.79539108276367,42.65121648999543,42.79539108276367,21600
2015-07-23,42.91552502816014,43.07411264223095,42.90110463914342,43.06450271606445,59000
2015-07-24,43.02124628790524,43.13658739401621,42.896298922718344,42.987606048583984,104200
2015-07-27,43.39130497716058,43.501835652272966,43.314410884463136,43.319217681884766,80200
2015-07-28,43.14621470014151,43.367279742805586,43.14621470014151,43.29999923706055,74800
2015-07-29,43.28557946637082,43.28557946637082,43.0308741887416,43.05970764160156,34000
2015-07-30,42.86266727131511,43.06931554469554,42.85305367729081,42.97319793701172,27200
2015-07-31,43.45377748298241,43.55950502427871,43.09815148031382,43.16543197631836,34400
2015-08-03,43.18466256234221,43.22792122703324,42.95876557330888,43.074119567871094,706800
2015-08-04,43.15101213665106,43.18465612999024,42.80976487080508,42.853023529052734,27800
2015-08-05,42.77613138784195,42.7905497218271,42.47813904010469,42.579071044921875,90400
2015-08-06,42.59828203012402,42.81456796611705,42.59828203012402,42.79053497314453,36800
2015-08-07,42.63192442873711,43.02604129710332,42.5982804399834,42.99239730834961,58200
2015-08-10,42.867433851377015,43.14139307936598,42.81936786965438,43.026039123535156,251600
2015-08-11,43.247146197677914,43.34327085801394,43.08372987480179,43.22792053222656,368400
2015-08-12,43.59800243042323,43.790255408853994,43.56916576708082,43.64606475830078,27400
2015-08-13,43.33845073854037,43.51628534130731,43.33845073854037,43.492252349853516,31400
2015-08-14,43.415360310958036,43.506677625842286,43.251944010198415,43.410552978515625,35600
2015-08-17,43.511493978882505,43.511493978882505,43.30962997749488,43.33846664428711,60000
2015-08-18,43.189462665002566,43.300005640967264,43.189462665002566,43.285587310791016,69000
2015-08-19,43.19908070691042,43.660485682388625,43.14140737680113,43.631649017333984,64800
2015-08-20,43.72777189805253,43.924828529577645,43.569162926170144,43.876766204833984,60600
2015-08-21,44.15553162497454,44.41507257185854,44.078628973933256,44.37662124633789,71000
2015-08-24,45.438814127394174,45.63587075255906,44.799574594866705,45.02066421508789,203000
2015-08-25,44.48236424467597,44.51120090774627,44.12669495451316,44.463138580322266,112400
2015-08-26,44.203603764797215,44.36221276760231,43.93445176022206,44.02096176147461,134400
2015-08-27,44.01614457888298,44.01614457888298,43.53551405148811,43.77582931518555,48000
2015-08-28,43.75661087020401,43.785447533188936,43.463425906788785,43.47784423828125,45200
2015-08-31,43.924832640214035,43.924832640214035,43.42497634887695,43.42497634887695,457800
2015-09-01,43.81481474758992,44.69447673193609,43.66099437333543,43.72829055786133,789000
2015-09-02,43.74751861039704,43.79558678977226,43.555242225529135,43.68983459472656,161000
2015-09-03,43.492756412276215,43.73310099007592,43.41584438704404,43.65618896484375,50800
2015-09-04,43.65618211769622,43.901334575464396,43.53600984764449,43.742706298828125,100000
2015-09-08,43.88210957988502,43.978245935569,43.78596955683414,43.872493743896484,81400
2015-09-09,43.632153510583166,43.85807800292969,43.58408532797837,43.85807800292969,50000
2015-09-10,43.84364507650759,44.03111350092852,43.73789290532323,43.86287307739258,186800
2015-09-11,43.94458329992759,44.1416675314274,43.91574313624105,44.03591537475586,20800
2015-09-14,44.079188725279806,44.14168065500075,43.99266454113038,44.13206481933594,39200
2015-09-15,43.98787302562701,44.002293115932225,43.70426446927576,43.77156066894531,31400
2015-09-16,43.805202433767924,43.925374725422756,43.805202433767924,43.843658447265625,327000
2015-09-17,43.92057477552066,44.463752266743114,43.834050570360944,44.43971633911133,151000
2015-09-18,44.617563109763644,44.66563128736165,44.15129408559252,44.24262619018555,98800
2015-09-21,44.0407447079847,44.08881289329284,43.80040011407654,43.824432373046875,47600
2015-09-22,43.89652850401697,43.89652850401697,43.713867966107934,43.800392150878906,39200
2015-09-23,43.752318423369786,43.95901487434829,43.752318423369786,43.78116226196289,419800
2015-09-24,44.02631901032874,44.223403328978975,43.843658447265625,43.843658447265625,365600
2015-09-25,43.6609992980957,43.925376147877394,43.58408726860963,43.6609992980957,43400
2015-09-28,43.588895697879764,43.95902475885666,43.588895697879764,43.824432373046875,147400
2015-09-29,43.83404265895303,44.021511125069146,43.83404265895303,43.983055114746094,32000
2015-09-30,43.82923478731208,43.82923478731208,43.74751851581417,43.766746520996094,81400
2015-10-01,43.89654246114503,44.08401097652758,43.57448154162814,43.90615463256836,630200
2015-10-02,44.31953705638961,44.569497461873695,44.11284058035616,44.17052459716797,393200
2015-10-05,44.103227977313004,44.10803589550846,43.872495579703,43.930179595947266,473600
2015-10-06,44.00709574893766,44.247440338134766,43.959023897204325,44.247440338134766,254000
2015-10-07,44.22340069573702,44.2378207830982,44.10322841123774,44.17052459716797,40400
2015-10-08,44.19456317127112,44.43971200584643,44.19456317127112,44.27627944946289,56200
2015-10-09,44.48778645879501,44.531046726003346,44.410874427267935,44.42049026489258,43600
2015-10-12,44.54545917035469,44.63198335728994,44.531039083759964,44.59833526611328,32800
2015-10-13,44.52623771845055,44.723322043893994,44.49739754101685,44.62718200683594,32400
2015-10-14,44.901175910034084,45.11267664527765,44.79061579029647,45.093448638916016,37000
2015-10-15,44.77137862210555,44.90597097172737,44.74253845214844,44.74253845214844,61200
2015-10-16,44.72812957611819,44.84349395222363,44.641605377197266,44.641605377197266,38000
2015-10-19,44.55988176616712,44.607953614012374,44.47816549261754,44.5262336730957,51000
2015-10-20,44.454124532013545,44.4781567838636,44.36760035714732,44.37721252441406,126200
2015-10-21,44.45413800496372,44.574310302734375,44.391646063007784,44.574310302734375,159000
2015-10-22,44.199369761321464,44.22340568788144,44.06477737426758,44.06477737426758,23400
2015-10-23,43.81962188892911,43.82923405767656,43.64176559448242,43.64176559448242,37000
2015-10-26,43.694646029407,43.86288650444373,43.694646029407,43.80520248413086,28600
2015-10-27,43.90134516614414,44.00228945725521,43.843661142351735,43.91095733642578,30800
2015-10-28,44.0359366314841,44.08881273534386,43.46391532647435,43.507179260253906,162400
2015-10-29,43.435071145109106,43.63215178621018,43.40623097015946,43.54562759399414,108600
2015-10-30,43.612919764969995,43.747512114181355,43.526395587996056,43.584075927734375,64000
2015-11-02,43.670606441444804,43.670606441444804,43.51197814941406,43.51197814941406,254600
2015-11-03,43.42545801537839,43.468721947866726,43.319709478182396,43.43507385253906,51800
2015-11-04,43.22356825913526,43.29086444794676,42.98803159829504,43.10820388793945,117200
2015-11-05,43.02167133741702,43.1899117767716,42.98321533203125,42.98321533203125,39800
2015-11-06,42.4159976074949,42.81977828665653,42.30063327089135,42.38715744018555,193200
2015-11-09,42.26219161872498,42.45446802325802,42.190087508604165,42.377559661865234,65400
2015-11-10,42.25738067097455,42.45446129554843,42.21411674481109,42.34870910644531,103800
2015-11-11,42.49772648672563,42.714035121881295,42.41120229918999,42.45927047729492,409400
2015-11-12,42.473694849397305,42.757299695987726,42.38717065313175,42.661163330078125,521000
2015-11-13,42.64673889768333,42.68999915772572,42.46888260476403,42.67557907104492,132600
2015-11-16,42.60828811152777,42.6419362070301,42.4015916199085,42.492923736572266,69400
2015-11-17,42.468881629743535,42.516949806698264,42.358325189484354,42.44965362548828,638000
2015-11-18,42.531375447848816,42.66596781624164,42.33909906413036,42.4688835144043,132600
2015-11-19,42.68039094013161,42.877471588625134,42.66116293365491,42.85343933105469,623600
2015-11-20,42.85344026433106,43.07455684257783,42.63712793728267,42.64674377441406,257400
2015-11-23,42.54580500523817,42.56022509543765,42.363140749730704,42.52657699584961,158000
2015-11-24,42.6226921081543,42.67556819074754,42.53616794276226,42.6226921081543,71000
2015-11-25,42.58905488359323,42.73807100315093,42.49772644549254,42.67557907104492,62200
2015-11-27,42.58905353206862,43.19953074287346,42.512145183089345,42.641929626464844,16200
2015-11-30,42.531374915921994,42.646739277763444,42.38716671309497,42.48330307006836,60600
2015-12-01,42.54579462355083,42.76210325849662,42.34871032593484,42.67557907104492,48400
2015-12-02,42.60347361829181,42.6515454621915,42.420813080520084,42.641929626464844,125000
2015-12-03,42.83419905522807,43.15145190280222,42.71883471677985,43.02166748046875,602800
2015-12-04,42.968796392818966,43.21394884948324,42.70441593294901,42.877464294433594,202400
2015-12-07,42.81017515336432,42.96880345535913,42.71884670733443,42.93034744262695,63800
2015-12-08,43.12742812434645,43.137040293036165,42.95437974899628,43.06974411010742,355800
2015-12-09,43.319700726493394,43.58407751712351,43.242788714215585,43.54081726074219,65600
2015-12-10,43.44948983511473,43.44948983511473,43.242793364100365,43.372581481933594,64000
2015-12-11,43.44949546688077,43.6658041348173,43.44949546688077,43.608123779296875,88400
2015-12-14,43.54082412051878,43.68983658357542,43.39661590846145,43.45429992675781,223000
2015-12-15,43.27162965558207,43.449485936616256,43.04090094937374,43.1178092956543,112400
2015-12-16,43.07454989312149,43.37738270129075,42.93034169835514,42.94956970214844,183000
2015-12-17,42.86786683285091,42.911127104379695,42.723658593019174,42.75250244140625,218400
2015-12-18,42.90150548096988,43.156270136823245,42.762105191143746,43.1274299621582,96600
2015-12-21,43.194728269056725,43.33412856572819,43.13704424952697,43.24760437011719,89800
2015-12-22,43.30527852824659,43.41583863302319,43.14184599733922,43.2043342590332,90800
2015-12-23,43.18510818481445,43.26682812128617,42.901503368262325,43.18510818481445,268000
2015-12-24,43.14376595341766,43.46110366990436,42.8264245685837,43.403404235839844,70200
2015-12-28,43.49956130981445,43.552451530103404,43.41782321240299,43.49956130981445,183200
2015-12-29,43.36012156436008,43.43705045552058,43.16779383393931,43.22068405151367,132000
2015-12-30,42.35041680354054,43.42744724402168,41.97537964728757,43.15338134765625,139400
2015-12-31,43.15337641129337,43.21588137406975,42.96585785461734,43.11491012573242,299600
2016-01-04,43.12932699795743,43.259149773364356,43.03316496816039,43.13413619995117,565200
2016-01-05,43.052407462452756,43.052407462452756,42.90335518337656,42.98990249633789,206000
2016-01-06,43.062025409440935,43.215886903022586,42.97547809002955,43.10530090332031,295400
2016-01-07,43.22549321662251,43.56206399331142,43.13894592142446,43.557254791259766,295600
2016-01-08,43.40340648144417,43.533229297719295,43.225506303482085,43.44668197631836,664000
2016-01-11,43.36974339330653,43.470718311260434,43.20145797729492,43.20145797729492,658200
2016-01-12,43.302430319430165,43.384172096424116,43.14856883971661,43.34089660644531,316000
2016-01-13,43.22069486382309,43.4562944666455,43.22069486382309,43.403404235839844,362800
2016-01-14,43.42264181647519,43.50438360683728,43.220699279140334,43.28801345825195,130800
2016-01-15,43.658233529488584,43.75439556889474,43.403397155203606,43.48994445800781,195600
2016-01-19,43.38896843348768,43.54763908253004,43.27357326525064,43.41781997680664,128400
2016-01-20,43.46110917778524,43.648627776825315,43.4178373480134,43.427452087402344,354400
2016-01-21,43.48513356032088,43.64860974081714,43.31684450959728,43.46590042114258,444800
2016-01-22,43.39858997919201,43.39858997919201,43.15818122142526,43.162986755371094,304200
2016-01-25,43.432250439265346,43.437055973585245,43.23992268441205,43.31204605102539,159400
2016-01-26,43.34088952656163,43.513984121507164,43.321656386195855,43.46109390258789,80000
2016-01-27,43.49956016960249,43.720735781219496,43.46590309105961,43.56206512451172,42400
2016-01-28,43.691886894275875,43.81209126748395,43.5620641169372,43.75920104980469,57000
2016-01-29,43.65343745555834,43.73517558047055,43.43226176372941,43.61497116088867,193800
2016-02-01,43.73517558047055,43.840956056638255,43.302438936306224,43.61497116088867,444400
2016-02-02,43.77844715340979,43.86980000962385,43.68228142535889,43.85056686401367,320600
2016-02-03,43.95154219133555,44.74969756543448,43.95154219133555,44.610260009765625,97800
2016-02-04,44.79296969912899,45.01414535651887,44.773736554788925,44.898746490478516,259600
2016-02-05,44.74488447982746,44.79777470905611,44.62948928348639,44.778541564941406,257200
2016-02-08,44.99009493036176,45.11029930964223,44.7256438286061,44.9804801940918,339400
2016-02-09,45.273787893126084,45.413221771802654,45.17762217017144,45.254554748535156,71600
2016-02-10,45.23050740035848,45.490149321111076,45.06703119192917,45.4853401184082,271400
2016-02-11,45.65363258640878,45.81711248845469,45.51419870159413,45.56708526611328,86800
2016-02-12,45.31705744325754,45.36994767114184,45.12953887833941,45.27859115600586,89400
2016-02-16,45.10068883131387,45.14396065113378,44.83142850182918,44.93239974975586,101000
2016-02-17,44.83142751188895,45.014140529352375,44.8073888353021,44.96125030517578,336600
2016-02-18,44.841040959447234,45.15837860107422,44.82180781929615,45.15837860107422,95600
2016-02-19,45.05741399700726,45.25935649579114,45.05260479417518,45.15357971191406,249400
2016-02-22,44.98529107829011,45.03818130493164,44.889129030767506,45.03818130493164,78800
2016-02-23,44.932399301675545,45.11991785571893,44.92278456459374,45.04779815673828,61400
2016-02-24,45.12472379476824,45.34109388110167,44.99490467764544,45.100685119628906,118400
2016-02-25,45.18724058860432,45.312250525957595,45.06703618613962,45.22089767456055,138800
2016-02-26,45.00933290042169,45.04298998349752,44.797771996318225,44.88431930541992,124000
2016-02-29,44.812202543708125,44.98529718743319,44.812202543708125,44.946834564208984,110000
2016-03-01,44.92277088113633,44.9852758239962,44.6583198376028,44.80256652832031,254200
2016-03-02,44.61506056100855,44.8121938474496,44.5525556005949,44.77373123168945,354400
2016-03-03,44.78816000587578,45.119921654156805,44.78816000587578,45.115116119384766,268400
2016-03-04,45.11991670827284,45.326668399568774,45.03337307169695,45.11030197143555,518400
2016-03-07,44.98048888155793,45.22570322144094,44.94202259235569,45.18724060058594,123200
2016-03-08,45.46129819697691,45.591117313914495,45.38917483496867,45.47091293334961,65200
2016-03-09,45.139152103417835,45.360327745183085,45.09588028296998,45.15357971191406,171200
2016-03-10,45.33629224381783,45.581510248575626,45.240126522173995,45.40360641479492,304800
2016-03-11,45.485340662018814,45.66324448068294,45.485340662018814,45.5718879699707,70400
2016-03-14,45.59112498656641,45.5959341897354,45.360330922968394,45.40360641479492,148800
2016-03-15,45.49976408298841,45.528615630874555,45.33147867176443,45.384368896484375,98200
2016-03-16,45.36514216272121,46.02867283263649,45.26898010510755,45.98539733886719,149000
2016-03-17,46.370043546257904,46.58160076397476,46.370043546257904,46.53351974487305,195000
2016-03-18,46.56717244310139,46.62006265964028,46.475819615908435,46.5142822265625,101600
2016-03-21,46.446978424182504,46.55275888083571,46.273883798449454,46.3411979675293,198600
2016-03-22,46.346003933128124,46.40370336045766,46.19695166462703,46.293113708496094,486400
2016-03-23,46.07675605193843,46.172918114123654,46.004632671125755,46.16330337524414,83200
2016-03-24,46.18253276452413,46.19214750262151,45.97578104613184,45.99501419067383,144200
2016-03-28,46.110408782958984,46.187337691767624,46.02386146783227,46.110408782958984,486200
2016-03-29,46.21137453274774,46.6970012802227,46.10559408593669,46.69219207763672,321200
2016-03-30,46.692198017807826,46.80278401292684,46.557569675047006,46.668155670166016,154400
2016-03-31,46.812405231795225,46.927800437044944,46.73066711425781,46.73066711425781,88000
2016-04-01,46.84269853617391,47.04466801440013,46.65034507979021,46.98215103149414,429200
2016-04-04,47.011011714749806,47.111996465205046,46.8667456890495,46.996585845947266,589200
2016-04-05,47.0013833578926,47.10717793472372,46.91963433719101,47.06870651245117,92800
2016-04-06,46.93888173721864,47.15047094357159,46.92445586748324,47.11199951171875,56200
2016-04-07,47.08795276687907,47.23221879828482,47.06391087420317,47.14085006713867,153200
2016-04-08,47.21298758083842,47.347633932931544,47.18413583934359,47.270694732666016,276000
2016-04-11,47.23703528392829,47.41495925632154,47.23703528392829,47.29473876953125,97000
2016-04-12,47.1648949326496,47.20336636296843,47.03986461853218,47.17451095581055,90600
2016-04-13,46.967728842336854,46.98696455636527,46.852318227003686,46.93887710571289,155200
2016-04-14,46.861946072548264,46.919653229192626,46.72249353112464,46.73691940307617,313400
2016-04-15,46.89079816363063,47.07834182339176,46.89079816363063,47.03025436401367,108000
2016-04-18,47.006210939312204,47.12162158083992,46.93888775935118,47.054298400878906,150600
2016-04-19,47.20337185397221,47.280311054722404,47.11681296010452,47.150474548339844,212200
2016-04-20,47.150468311493654,47.22259765614417,46.91964340209961,46.91964340209961,99400
2016-04-21,47.00139989534034,47.01101958871155,46.751342900259736,46.794620513916016,993200
2016-04-22,46.53014225213461,46.554184150265655,46.3474047483789,46.39068603515625,687800
2016-04-25,46.313736365543086,46.49166399605,46.308930187924595,46.40029525756836,315200
2016-04-26,46.688822759566776,46.722488015263615,46.42914975741864,46.47242736816406,217200
2016-04-27,46.53493811593467,46.640732717009335,46.35220432152054,46.568599700927734,229400
2016-04-28,46.90041741634777,47.12643252670424,46.88118169750486,47.10719680786133,104200
2016-04-29,47.352439725585015,47.52555749740913,47.30435227093112,47.51593780517578,460600
2016-05-02,47.63329800362555,47.79681927516409,47.52748839528506,47.69101333618164,646800
2016-05-03,47.92185912481892,47.94109756571121,47.68619464526389,47.70062255859375,301200
2016-05-04,47.65253363923918,47.695817384086645,47.48420184923602,47.59000778198242,123800
2016-05-05,47.49862442074065,47.49862442074065,47.30143315366475,47.388004302978516,236400
2016-05-06,47.44572016035727,47.52267025541595,47.29662315914037,47.378387451171875,82000
2016-05-09,47.20043439749478,47.23410075192665,47.12829116103865,47.14752960205078,248200
2016-05-10,47.10905169278546,47.18119492766845,46.98881419109957,47.01286315917969,294400
2016-05-11,47.277388387393785,47.44572016035727,47.272577859778416,47.378387451171875,379600
2016-05-12,47.224484826092805,47.24372326769971,47.065770434853995,47.118675231933594,170400
2016-05-13,46.96477197492387,47.05614998703977,46.80605758163548,47.02729415893555,79400
2016-05-16,47.022480544797325,47.04652951287744,46.91186409808643,47.01286315917969,153600
2016-05-17,46.974388656856625,47.13791357549643,46.95515021528974,46.96477127075195,83600
2016-05-18,46.79163219543692,46.83972646799471,46.426109119153686,46.4309196472168,164000
2016-05-19,46.39243822213371,46.517486254034814,46.358771867701584,46.445343017578125,67800
2016-05-20,46.49825029206701,46.58963197440798,46.38282330919681,46.55115509033203,51600
2016-05-23,46.46457487070403,46.656955584193064,46.45976434379365,46.58000183105469,195600
2016-05-24,46.41648213248787,46.4501484832512,46.310672553129685,46.392433166503906,111600
2016-05-25,46.43092107630372,46.54634806786668,46.33953938708085,46.4790153503418,173400
2016-05-26,46.72429367732187,46.753149503401396,46.60405617618072,46.705055236816406,81400
2016-05-27,46.58964337132513,46.61849920676209,46.36840673780523,46.39726257324219,120000
2016-05-31,46.36839403865568,46.469393104382426,46.320296100288886,46.421295166015625,196400
2016-06-01,46.54347197195835,46.71663937530539,46.428024589800685,46.68296813964844,241600
2016-06-02,46.71182694838427,46.78398064290399,46.610813244012405,46.63005447387695,416600
2016-06-03,47.385261560988674,47.6209602355957,47.385261560988674,47.6209602355957,192200
2016-06-06,47.553610863747735,47.64019456205684,47.42854470621474,47.55842208862305,67000
2016-06-07,47.66425442437677,47.741219360712094,47.447796963241444,47.717166900634766,238600
2016-06-08,47.89032838925096,47.94805208433284,47.78931467527493,47.86627960205078,92000
2016-06-09,47.82779856319486,47.82779856319486,47.71716239513175,47.76045608520508,65000
2016-06-10,47.65943579166879,47.726778260365954,47.48626839505057,47.55842208862305,108800
2016-06-13,47.592099488039906,47.69311320417094,47.563235804938344,47.68349075317383,90200
2016-06-14,47.563241535024204,47.68349649774716,47.42374533787874,47.43817901611328,91400
2016-06-15,47.49108779351302,47.851852653576536,47.45260532766599,47.693115234375,112000
2016-06-16,47.58728595553828,47.794124603271484,47.49108346956964,47.794124603271484,110200
2016-06-17,47.80374176254444,47.86146545410156,47.702728054736596,47.86146545410156,97600
2016-06-20,48.03464577908403,48.05388701477851,47.895149572716875,47.99135208129883,299800
2016-06-21,47.856666123509456,47.88071858510873,47.66906866668436,47.7412223815918,384600
2016-06-22,47.8855268319601,48.005781792693405,47.774890653333784,47.93362808227539,214000
2016-06-23,47.78450021422845,48.04906254474389,47.78450021422845,48.00096130371094,152400
2016-06-24,47.577665102564204,47.86146499273297,47.50551140628571,47.54880142211914,245800
2016-06-27,47.66906247528299,47.75564618794808,47.44298257721915,47.63539123535156,133000
2016-06-28,47.70754110108367,47.83741482468329,47.63057617606936,47.83260726928711,113400
2016-06-29,47.8951386789152,48.07311731618989,47.86627866688295,47.89032745361328,67000
2016-06-30,47.91919405965019,48.04425656601457,47.73640418591942,47.8951416015625,208200
2016-07-01,48.22469296233005,48.48448325468495,48.08036746909495,48.29204559326172,340400
2016-07-05,48.31128887866844,48.474862172662846,48.10441903859622,48.2391242980957,766800
2016-07-06,48.364216601417205,48.421949008648205,48.195835001714606,48.34016418457031,122400
2016-07-07,48.272795177452146,48.33052756949827,48.19101037488543,48.24393081665039,268600
2016-07-08,48.34496162144064,48.35458552237554,48.14290374712102,48.316097259521484,65000
2016-07-11,48.1188417836047,48.191006350024594,47.98894850040274,48.05630111694336,188400
2016-07-12,47.89753257949286,47.93120888268305,47.73396301269531,47.73396301269531,318400
2016-07-13,47.8927397931203,48.14290617339381,47.8590634790365,47.92160415649414,503400
2016-07-14,47.78689071241443,47.96008420386863,47.75802268354385,47.91197204589844,471000
2016-07-15,47.61370534779957,47.62332557877023,47.42607964510677,47.479000091552734,99400
2016-07-18,47.58002564806945,47.60889000937045,47.440508451043485,47.488616943359375,75800
2016-07-19,47.334675439628974,47.3587315250099,47.16148190212751,47.31061935424805,84800
2016-07-20,47.1807214494914,47.272130160520334,47.10374859055357,47.14704513549805,98600
2016-07-21,47.122985165325936,47.320234752761024,47.089308854110506,47.2913703918457,272800
2016-07-22,47.24325770324195,47.272125734278205,47.0941202795846,47.17109680175781,216600
2016-07-25,47.031577255491825,47.30098772873616,47.031577255491825,47.19995880126953,133400
2016-07-26,47.479000011380634,47.479000011380634,47.26731822595421,47.36834716796875,90400
2016-07-27,47.40683367298598,47.652191763309844,47.296180833681404,47.628135681152344,116200
2016-07-28,47.75802772003816,47.89273663794167,47.729163358565906,47.786895751953125,337800
2016-07-29,48.23430928508358,48.522963896640555,48.20063297490931,48.51333999633789,143000
2016-08-01,48.347340862990194,48.44357215583634,48.22223724549939,48.27516555786133,633400
2016-08-02,48.332906419073424,48.49169136783462,48.29441610169789,48.37621307373047,294800
2016-08-03,48.25592644003413,48.275173435942,48.13563546885177,48.21261978149414,111200
2016-08-04,48.22704991143826,48.3136595433952,48.188555925904396,48.27516555786133,126000
2016-08-05,47.99610049872631,48.1115788103951,47.86137518994783,48.04421615600586,103800
2016-08-08,47.80361645033533,47.9720230237833,47.78436946037157,47.93353271484375,182200
2016-08-09,47.96241560043303,48.1981848732409,47.96241560043303,48.12120056152344,232200
2016-08-10,48.48687916576578,48.61198279365317,48.44838884802173,48.56867980957031,838400
2016-08-11,48.45320059448084,48.56386990062427,48.26073798186639,48.32328796386719,321400
2016-08-12,48.626418363860736,48.684159348435045,48.448390085653884,48.49650573730469,78400
2016-08-15,48.448390085653884,48.57830271220993,48.40508342947593,48.49650573730469,75400
2016-08-16,48.76595357198153,48.77557890436197,48.60716862660246,48.74189758300781,324400
2016-08-17,48.67935400049919,48.891067304778694,48.544628687226584,48.77558898925781,260000
2016-08-18,48.96803200436022,49.16049823377092,48.87661339040583,49.15568923950195,418400
2016-08-19,48.881427276666926,48.90548693437162,48.790008653563476,48.86699295043945,123400
2016-08-22,48.88624412739021,48.982479095458984,48.69377786224135,48.982479095458984,132200
2016-08-23,49.02578071866298,49.12201201307517,48.92954942425079,49.01615905761719,239800
2016-08-24,48.84774928461728,48.943984251000536,48.75151798922263,48.852561950683594,51200
2016-08-25,48.73227273725826,48.871810690258535,48.68415708784166,48.75633239746094,48000
2016-08-26,48.81888069056006,48.99691262534776,48.255919902729175,48.27997589111328,214800
2016-08-29,48.159687771092834,48.332907050004636,48.12119745321486,48.2511100769043,329000
2016-08-30,48.12120007593486,48.23667837784029,47.99128377417585,48.10676574707031,115400
2016-08-31,47.92872704696901,48.1693089501579,47.89504572736211,47.91910171508789,193600
2016-09-01,47.763193939334705,48.09043813535403,47.75357072985444,48.08562469482422,120600
2016-09-02,48.01823870656248,48.071175523864035,47.74393141308097,47.8305549621582,246000
2016-09-06,48.042304439775144,48.542795671719276,47.99418105953752,48.53316879272461,529400
2016-09-07,48.69679058903119,48.78822390606164,48.533166697393156,48.60054016113281,116200
2016-09-08,48.7304790609677,48.74491570777336,48.28292465209961,48.28292465209961,236600
2016-09-09,47.97493104974335,47.9797408176698,47.77280697789683,47.873870849609375,167400
2016-09-12,47.86905054001742,48.0278609766837,47.80648685016693,47.98936080932617,162600
2016-09-13,47.878681685825406,47.96049547292191,47.537000904916745,47.66212463378906,353800
2016-09-14,47.63325251503786,47.93161968995687,47.63325251503786,47.83537292480469,508000
2016-09-15,47.772803432635534,47.87867706441755,47.62361986325812,47.82093048095703,121400
2016-09-16,47.652500126971276,47.66694044652745,47.49850309591493,47.54181671142578,52200
2016-09-19,47.710247455644584,47.75356106849108,47.62843734108618,47.68618392944336,68200
2016-09-20,47.830555074593086,47.830555074593086,47.68618126859885,47.74874496459961,108400
2016-09-21,47.845001669472126,48.10487237135062,47.561071109310674,48.01343536376953,209200
2016-09-22,48.33586443296403,48.44173807813042,48.16742708570181,48.24924087524414,71000
2016-09-23,48.215554556875524,48.35030149858702,48.19630446926263,48.22517776489258,59800
2016-09-26,48.47060226599501,48.571662452416106,48.35029199574446,48.513912200927734,92600
2016-09-27,48.45135711388154,48.51873057835335,48.34067003849019,48.494667053222656,112600
2016-09-28,48.45135304320084,48.576476754526865,48.35510629392122,48.54759979248047,181600
2016-09-29,48.33104877403109,48.451359061363476,48.234802012796614,48.39842224121094,53400
2016-09-30,48.41285589294652,48.465792709823866,48.3214225769043,48.3214225769043,894400
2016-10-03,48.315650317499866,48.315650317499866,48.12793289719827,48.23863983154297,492000
2016-10-04,47.964282227491346,48.05092131736877,47.80544328400989,47.98353576660156,305000
2016-10-05,47.76693296630581,47.819879277208884,47.622536941127564,47.68510818481445,113400
2016-10-06,47.55515012170083,47.55515012170083,47.420375360677966,47.434818267822266,257200
2016-10-07,47.555159608492104,47.555159608492104,47.31449585272492,47.48295974731445,46000
2016-10-10,47.29042327081185,47.37706236109825,47.22303771972656,47.22303771972656,43800
2016-10-11,47.15083631822133,47.1700898567905,47.02087952317567,47.07382583618164,130600
2016-10-12,46.847588188110265,46.967920016186845,46.73688129049599,46.83314895629883,104000
2016-10-13,46.96792986624026,47.117140189231904,46.92460848948468,47.05937957763672,69600
2016-10-14,46.8187214432611,46.94386761382689,46.64063262939453,46.64063262939453,328200
2016-10-17,46.74651660885439,46.881287688103775,46.72244877088708,46.8524055480957,121000
2016-10-18,46.83315568440564,46.93904462364695,46.76095584274018,46.8524055480957,171200
2016-10-19,46.93904768391057,46.97755475827421,46.86203720742004,46.87166213989258,133000
2016-10-20,46.83796659071115,46.85240582468218,46.72244904670637,46.75132751464844,53000
2016-10-21,46.6791339176653,46.70801238719909,46.53954852785742,46.688758850097656,66400
2016-10-24,46.68876892049197,46.70802246174624,46.48179794230544,46.53474426269531,76000
2016-10-25,46.41440051985404,46.602117908803066,46.38552205147314,46.54435729980469,123600
2016-10-26,46.58288056797173,46.60213411099841,46.41441665678554,46.428855895996094,70600
2016-10-27,46.36146085074729,46.375900087005064,46.077479411712154,46.09672927856445,97800
2016-10-28,46.14004107971058,46.3710761563403,46.05340200791535,46.241119384765625,340200
2016-10-31,46.192993485119366,46.30369673622577,46.11116870434736,46.279632568359375,100800
2016-11-01,46.24016689808808,46.606041668740474,46.24016689808808,46.485687255859375,525200
2016-11-02,46.880440402436236,47.00079479174793,46.77934315616536,46.793785095214844,46200
2016-11-03,46.8419281358871,47.0152387442125,46.77452997408548,46.85155487060547,111800
2016-11-04,46.9285935811818,47.03450237766781,46.88044887841299,47.02487564086914,117800
2016-11-07,46.639735721414205,46.69269195119785,46.538638466261276,46.59159469604492,310200
2016-11-08,46.59640414837851,46.61566129073399,46.3605105821415,46.36532211303711,225600
2016-11-09,46.37013958118575,46.577149280460326,45.86946487426758,45.86946487426758,271800
2016-11-10,45.744292052130476,45.79243674343581,45.060680041516235,45.431373596191406,182600
2016-11-11,45.469886137320984,45.469886137320984,45.02216766881548,45.171409606933594,172600
2016-11-14,44.68999661893861,45.13289992873733,44.304861070376795,44.5311279296875,280800
2016-11-15,44.723688285792896,44.87292654146764,44.280785049457116,44.74775695800781,112400
2016-11-16,44.57444776641926,44.63221919282506,44.3289274682743,44.473350524902344,130800
2016-11-17,44.56963942647263,44.56963942647263,44.136362879720146,44.17487716674805,98200
2016-11-18,44.19413454823462,44.251902306162975,43.90046953568356,43.90528106689453,1028000
2016-11-21,44.13154229213633,44.218197590916006,43.938974553412145,44.064144134521484,105800
2016-11-22,44.285601752010464,44.32893124373623,44.07859204758088,44.12192153930664,139400
2016-11-23,43.804179507059786,43.94379102985585,43.66938318792544,43.89083480834961,895600
2016-11-25,44.054527939138296,44.10748417177876,43.871586890771255,43.967872619628906,172400
2016-11-28,44.00156915426103,44.184506519092096,43.948612924692206,44.179691314697266,125200
2016-11-29,44.0497106248928,44.32893371582031,44.01601153963775,44.32893371582031,78600
2016-11-30,44.03044637545915,44.24227126169729,43.751223329586004,43.85713577270508,78000
2016-12-01,43.73820031951894,43.90673828125,43.588920690112545,43.90673828125,814600
2016-12-02,43.978972909686696,44.36420203815065,43.950078061509004,44.234188079833984,499600
2016-12-05,44.137886859054944,44.609793239333186,44.03676038942832,44.263084411621094,1486600
2016-12-06,44.34493449047189,44.44124451594472,44.02230417130452,44.118614196777344,133200
2016-12-07,44.30160438693085,44.47014236450195,44.21011076745551,44.47014236450195,227600
2016-12-08,44.01267810581597,44.14269205704734,43.661152917320365,43.76227569580078,825600
2016-12-09,43.6033709352757,43.6033709352757,43.34333935679338,43.372230529785156,1202600
2016-12-12,43.53114385902231,43.646712236868176,43.39631347256005,43.545589447021484,317400
2016-12-13,43.66597212106649,43.7719113263763,43.59374051073232,43.661155700683594,323400
2016-12-14,43.93563229069302,44.00304747973872,42.99181597020097,43.14590835571289,165000
2016-12-15,42.89551004838986,42.89551004838986,42.61140002832868,42.73178482055664,454800
2016-12-16,42.823279344573145,43.030341338541476,42.65474136665761,42.881065368652344,573000
2016-12-19,43.03033699939113,43.160350948143346,42.919581382870945,42.97736740112305,409000
2016-12-20,42.832898675735876,43.04477704151926,42.82326951086006,42.861793518066406,350400
2016-12-21,43.16035481418696,43.23740284542459,43.00626242556404,43.13628005981445,198200
2016-12-22,43.21278000235886,43.26603377853503,42.94651112147801,42.99492263793945,153200
2016-12-23,43.11594103541097,43.20792547606701,43.02396028831582,43.16435623168945,145200
2016-12-27,43.20791877220692,43.217599593824055,43.10625352420543,43.13529968261719,676000
2016-12-28,43.023966432115884,43.164362395537985,42.92230115382293,43.130470275878906,73400
2016-12-29,43.26118759121195,43.48872576084107,43.217614644859204,43.43062973022461,420800
2016-12-30,43.532290596509505,43.5903866212311,43.43062532341766,43.48387908935547,206000
2017-01-03,42.86419865571998,43.014275420989364,42.694756550809245,42.88356399536133,601600
2017-01-04,42.83515703396102,43.16919902089347,42.7964263505725,43.14983367919922,1085200
2017-01-05,43.34348171475513,43.72109662918539,43.17888185710547,43.667842864990234,167800
2017-01-06,43.299912149256166,43.47903508790286,43.174039280851744,43.20792770385742,236400
2017-01-09,43.36769513389466,43.512929670093385,43.29023375973937,43.43062973022461,167600
2017-01-10,43.45966362184745,43.595220988325636,43.314429126675954,43.382205963134766,422800
2017-01-11,43.290227724937004,43.808238588312754,43.082054927866686,43.56617736816406,261600
2017-01-12,43.871177795656365,44.026096832079794,43.750147183026776,43.79371643066406,83800
2017-01-13,43.72593337049584,43.90989854587302,43.571014356083296,43.78886795043945,139000
2017-01-17,44.26331188601283,44.29235804853683,44.10839286328335,44.26815414428711,165400
2017-01-18,44.098711482530035,44.15196524665142,43.67752732173869,43.706573486328125,111000
2017-01-19,43.61458248006143,43.76466292617501,43.45482490528843,43.677520751953125,329400
2017-01-20,43.65330395808881,43.837272783549935,43.53711564812796,43.7210807800293,195800
2017-01-23,43.900222001182776,44.25847156437813,43.85664906192927,44.2487907409668,252000
2017-01-24,44.161649809871335,44.292361244221034,43.91474632992066,43.92443084716797,82200
2017-01-25,43.90506713680912,44.03577857601327,43.81308268734912,44.02125549316406,89200
2017-01-26,43.72109546024586,43.95831811024949,43.48871876229911,43.5952262878418,195400
2017-01-27,43.64847248545764,43.73561096191406,43.53228046306165,43.73561096191406,52400
2017-01-30,43.614594438498514,43.74046732323373,43.53229449960154,43.66300964355469,164000
2017-01-31,44.02609575408429,44.20521869251104,43.94379213240491,44.079349517822266,272400
2017-02-01,43.87209600558774,44.094845722324564,43.80914620339713,44.036739349365234,189000
2017-02-02,44.24011802827488,44.29822809435455,44.01736831665039,44.01736831665039,104000
2017-02-03,44.06094753494906,44.240117465575345,43.89630789149833,43.96894454956055,74800
2017-02-06,43.96894791096838,44.13843099643454,43.8769412240921,43.99800109863281,1012600
2017-02-07,43.79945452327446,43.944727828588434,43.70745154473233,43.833351135253906,164400
2017-02-08,44.05126526489504,44.128741659133546,43.94473199016987,44.080318450927734,71400
2017-02-09,44.12873726510681,44.18684732583998,43.85756437059256,43.939884185791016,91800
2017-02-10,43.67355403126613,43.9011471474818,43.67355403126613,43.72197723388672,201400
2017-02-13,43.67354784315378,43.68807443243633,43.537961417245974,43.62028121948242,120600
2017-02-14,43.741346661440204,43.741346661440204,43.35879708534735,43.489540100097656,130600
2017-02-15,43.30069127770389,43.55249786376953,43.276481521571256,43.55249786376953,60800
2017-02-16,43.755873749756105,43.9350436629605,43.72682056713781,43.90598678588867,259000
2017-02-17,43.94956808743344,43.94956808743344,43.69776153564453,43.69776153564453,139000
2017-02-21,43.53312078415862,43.64449377211031,43.43627069196882,43.600914001464844,69200
2017-02-22,43.49922609295225,43.76555554569415,43.44595946351318,43.731658935546875,242800
2017-02-23,43.86725235055242,43.97378562636818,43.857569186593715,43.959259033203125,107800
2017-02-24,44.11421068435927,44.18200390800447,44.012520848891484,44.031890869140625,208600
2017-02-27,44.16748238297775,44.307912275052836,44.03189592013395,44.036739349365234,167000
2017-02-28,44.18684430174775,44.269164111312335,44.05125786376999,44.0657844543457,65000
2017-03-01,43.61193824534461,43.82505862636741,43.563502802945074,43.66037368774414,124400
2017-03-02,43.40850439273614,43.476314746834426,43.30678886158872,43.418190002441406,135400
2017-03-03,43.51021473973124,43.742706298828125,43.393965264796094,43.742706298828125,193400
2017-03-06,43.7281840334887,43.7281840334887,43.53928322141419,43.6555290222168,880600
2017-03-07,43.578033447265625,43.62162423719024,43.4811588662319,43.578033447265625,284600
2017-03-08,43.33100555450883,43.36975538483834,43.229290021434274,43.234134674072266,76200
2017-03-09,43.34070242460053,43.39882348485221,43.17601746464911,43.24867248535156,78400
2017-03-10,43.34554233024171,43.495697021484375,43.292262229379446,43.495697021484375,102400
2017-03-13,43.43756491723908,43.50053061879116,43.32616008099925,43.418190002441406,98000
2017-03-14,43.35522832982436,43.4424136068223,43.3019482330263,43.36491394042969,42400
2017-03-15,43.43272955378589,44.12536720054388,43.40366902306769,43.8977165222168,100800
2017-03-16,43.92677259945985,44.018798828125,43.854117590754655,44.018798828125,89000
2017-03-17,43.950999691848395,44.11084001272618,43.94615873331624,44.08177947998047,78800
2017-03-20,44.067245316991915,44.12536637734402,43.975215377583936,44.09630584716797,124800
2017-03-21,44.212554714126114,44.353020111982886,44.212554714126114,44.27067947387695,38400
2017-03-22,44.454727266927726,44.4837877936159,44.35301172813168,44.44504165649414,108400
2017-03-23,44.508011312001535,44.517700618682284,44.34333005230638,44.401451110839844,161400
2017-03-24,44.44504139972318,44.51285175852878,44.39660595706023,44.483787536621094,127000
2017-03-27,44.876122049913235,44.876122049913235,44.667846325587654,44.7598762512207,106000
2017-03-28,44.861596363583175,44.861596363583175,44.46926074796714,44.58551025390625,63800
2017-03-29,44.527378002211684,44.65331309807685,44.459567649527465,44.541908264160156,54800
2017-03-30,44.478939965905056,44.52253074920432,44.23191444104868,44.24644470214844,35800
2017-03-31,44.299740006058315,44.38208064416424,44.22224402177865,44.27067947387695,43600
2017-04-03,44.247415422908986,44.42667007446289,44.2328816615697,44.42667007446289,291600
2017-04-04,44.3830725855065,44.44605345545438,44.34431342110286,44.349159240722656,228000
2017-04-05,44.29102420839164,44.49935011418482,44.281336264616975,44.489662170410156,83200
2017-04-06,44.39276052846873,44.44605345545438,44.34431342110286,44.349159240722656,42400
2017-04-07,44.368533000004106,44.45089344134483,44.135981740379655,44.232879638671875,74000
2017-04-10,44.23288507566319,44.33462510916799,44.14083298504,44.25710678100586,992000
2017-04-11,44.368543337157355,44.542955898441775,44.32009622486229,44.392765045166016,78600
2017-04-12,44.47028250090044,44.717367573871556,44.38792204200262,44.70767593383789,123200
2017-04-13,44.72704590440052,44.77549300532306,44.57201296368226,44.668907165527344,46200
2017-04-17,44.833639533378765,44.978980861397304,44.70767409207403,44.74643325805664,57000
2017-04-18,44.93053450411731,45.15823998772967,44.891779033763505,45.085567474365234,53200
2017-04-19,44.993513956958125,45.09040816623945,44.90146187074687,44.93537521362305,39600
2017-04-20,44.9741402716227,45.04681278624909,44.86755440967434,44.911155700683594,36400
2017-04-21,44.86754942718776,44.91599653279949,44.81910232157604,44.83848190307617,50400
2017-04-24,45.04196077181083,45.21152748510076,45.04196077181083,45.13885498046875,41400
2017-04-25,45.06133811753461,45.17276608233614,45.0080451965332,45.0080451965332,46600
2017-04-26,44.90146111421046,45.10978698730469,44.862701952640116,45.10978698730469,110800
2017-04-27,44.974137506696266,45.08556548549907,44.91599875931389,44.96929168701172,30800
2017-04-28,45.04680657036697,45.134012836629765,45.01289322772461,45.06134033203125,34400
2017-05-01,45.08071493282244,45.14371303170288,44.93049552239345,44.940185546875,1270600
2017-05-02,44.959578417500396,45.06134033203125,44.92081091756322,45.06134033203125,56400
2017-05-03,45.05649729983273,45.075877352786016,44.843279746623615,44.88689041137695,51200
2017-05-04,44.86750849808396,45.03711539348289,44.85297160923775,44.974117279052734,61000
2017-05-05,45.04680343904203,45.11949157714844,44.97896216269533,45.11949157714844,37000
2017-05-08,44.852968625814086,44.95957739969172,44.7802841864177,44.789974212646484,93600
2017-05-09,44.552533118346155,44.591296923263506,44.508918754339476,44.56707000732422,63600
2017-05-10,44.630060258392874,44.639753981521515,44.4749939619837,44.5428352355957,41200
2017-05-11,44.42653932819641,44.53314810711531,44.42169246631673,44.470149993896484,64000
2017-05-12,44.707598812364516,44.833587646484375,44.707598812364516,44.833587646484375,43200
2017-05-15,44.94503981180772,44.94503981180772,44.780283488979,44.85781478881836,65400
2017-05-16,45.09525680600119,45.25032309435838,45.071029893581844,45.15340805053711,39400
2017-05-17,45.51684961177112,45.72522030441577,45.434471446488246,45.71552658081055,213000
2017-05-18,45.778526313508046,45.83183070400674,45.58469250233754,45.720375061035156,86600
2017-05-19,45.84152220756796,45.977204770636305,45.80760156680088,45.89967346191406,133800
2017-05-22,45.97719516033759,46.08380392248545,45.90451072893839,45.92873764038086,132600
2017-05-23,46.03050441767627,46.03535127930694,45.74460243169417,45.768829345703125,48600
2017-05-24,45.73006737694368,45.986895597581004,45.686453014663805,45.914207458496094,43400
2017-05-25,45.91421184090094,45.98689998692377,45.889981226535774,45.962669372558594,48600
2017-05-26,45.8705940246582,45.96266221134125,45.807595915953264,45.8705940246582,52000
2017-05-30,45.98689362063171,46.10319241992455,45.909358623055034,46.0595817565918,56200
2017-05-31,46.13226804423084,46.21949307146405,46.04988987880844,46.08865737915039,49800
2017-06-01,45.9577874554327,46.03049087524414,45.952939574685395,46.03049087524414,142200
2017-06-02,46.20983345070715,46.360088209004225,46.16136572454862,46.3261604309082,68800
2017-06-05,46.151666558641324,46.253449877271386,46.12258666698985,46.20013427734375,91400
2017-06-06,46.47640487215486,46.529720472691146,46.369773671082285,46.43278503417969,83000
2017-06-07,46.3552360534668,46.490947153339455,46.23406490031619,46.3552360534668,59600
2017-06-08,46.25829576813676,46.35523120137076,46.18074446326977,46.248600006103516,133400
2017-06-09,46.07411388151868,46.253448503024295,45.977178446993896,46.12258529663086,136600
2017-06-12,46.29223265281218,46.340700378970716,46.18560143655312,46.3261604309082,169200
2017-06-13,46.24860544429914,46.384316545924385,46.24376126056265,46.360084533691406,159800
2017-06-14,46.68966819199943,46.801143578693704,46.389162410147456,46.53941345214844,58200
2017-06-15,46.1613597269476,46.22921527432339,46.06442428722505,46.07896423339844,64400
2017-06-16,46.08381194756787,46.24860293406841,46.08381194756787,46.175899505615234,113200
2017-06-19,46.07411577524871,46.13712713834451,45.9287126174852,45.94325256347656,73000
2017-06-20,46.04018586344628,46.064421570872774,45.91417053880791,45.95779037475586,74400
2017-06-21,45.967484359234994,46.18559464163529,45.948100229903794,46.13712692260742,31200
2017-06-22,46.166209433417436,46.20013720844663,46.04019039851611,46.12743377685547,33400
2017-06-23,46.20013305043015,46.25344864894191,46.141969570821914,46.15651321411133,53800
2017-06-26,46.316461081364444,46.34069679149273,46.13228225708008,46.13228225708008,39400
2017-06-27,46.297067239803965,46.36492647977963,46.13227626545512,46.24375534057617,89800
2017-06-28,46.36977000825886,46.49578902664927,46.33584223767487,46.46670913696289,57200
2017-06-29,46.29221815469973,46.61695588589386,46.27283033073823,46.495784759521484,87400
2017-06-30,46.46186189838835,46.46186189838835,46.27283521711432,46.37461853027344,53200
2017-07-03,46.180221726815766,46.22385022508566,46.04932883483785,46.131744384765625,45400
2017-07-05,45.92813416143708,46.0832638769416,45.84087346530428,46.07841873168945,93200
2017-07-06,46.01540077744497,46.073575815212436,45.87966272123885,46.005706787109375,72600
2017-07-07,45.932987023098384,45.93783586735883,45.80694296241815,45.88935852050781,33000
2017-07-10,45.894211297106224,46.00086369706246,45.889366150624646,45.98147201538086,155200
2017-07-11,45.869968018366336,46.1462929709463,45.821486971687555,46.10750961303711,75200
2017-07-12,46.17537913382634,46.257790996326136,46.02994338940406,46.19477081298828,334000
2017-07-13,46.107509742565945,46.19961929321289,46.04933470553873,46.19961929321289,73200
2017-07-14,46.44201073324883,46.475945247599455,46.311117821764476,46.46624755859375,44800
2017-07-17,46.49533462524414,46.59228931899338,46.44200843410671,46.49533462524414,52200
2017-07-18,46.88315944962363,46.926791653007726,46.82498441130641,46.83953094482422,49400
2017-07-19,46.839523147046336,46.951020662028235,46.761956442203235,46.88800048828125,41800
2017-07-20,46.92678848138869,47.22250510032496,46.907396803260234,47.11100387573242,163000
2017-07-21,47.30976602013514,47.43581008911133,47.22250900921093,47.43581008911133,80800
2017-07-24,47.31460899266091,47.41156737929585,47.30491500328955,47.36793518066406,69600
2017-07-25,47.25643646143771,47.32430548106973,47.14493524427986,47.149784088134766,69800
2017-07-26,47.072222667826445,47.47944052994045,47.02374531958503,47.41157150268555,75000
2017-07-27,47.338859012478615,47.40672804744882,47.14979474383519,47.39218521118164,181000
2017-07-28,47.377634174111826,47.62971858914033,47.377634174111826,47.586090087890625,44400
2017-07-31,47.5666986970736,47.8624153137207,47.51337250727924,47.8624153137207,76600
2017-08-01,47.74556207738027,47.92981293781884,47.74556207738027,47.86193084716797,66800
2017-08-02,47.93466269871405,48.11406748068358,47.86193083038605,47.973453521728516,55000
2017-08-03,47.954053906503795,48.1964909801471,47.939508273972585,48.11406326293945,182400
2017-08-04,47.905578208228555,47.905578208228555,47.59040920041843,47.726173400878906,42800
2017-08-07,47.67283414953313,47.75041580200195,47.65828851451943,47.75041580200195,95600
2017-08-08,47.866776286686175,47.915262961428645,47.5758525389352,47.69707107543945,55600
2017-08-09,47.687380692085,47.837694221779756,47.6049529592408,47.774658203125,35600
2017-08-10,47.866777252839974,48.04133224487305,47.794045389610154,48.04133224487305,105000
2017-08-11,48.05102965509875,48.181947753007826,47.97345171129397,48.11891174316406,180800
2017-08-14,47.98314835049505,48.00254376158701,47.86192980564255,47.9492073059082,94600
2017-08-15,47.54675700153275,47.764952584188,47.478874917852295,47.74070739746094,219200
2017-08-16,47.43039228742485,47.842534601849835,47.39160146507284,47.82313919067383,66800
2017-08-17,47.706771254352205,47.910417526304805,47.6049481183759,47.86193084716797,48000
2017-08-18,47.987998383706774,48.05103069561911,47.90072088297622,48.03163528442383,36000
2017-08-21,48.06557998413213,48.293471458885165,48.06557998413213,48.25468063354492,184600
2017-08-22,47.97829605379109,48.1092141469639,47.90556789013533,47.94435501098633,402400
2017-08-23,48.036484470214866,48.20618969196218,48.036484470214866,48.18679428100586,52200
2017-08-24,48.133457569121454,48.18194794590196,48.09467044671195,48.104366302490234,96800
2017-08-25,48.08497414070844,48.51166580971149,48.05103309424653,48.46802520751953,51800
2017-08-28,48.458328558964965,48.67652046846823,48.458328558964965,48.63772964477539,59000
2017-08-29,48.86561766380393,48.894708929873744,48.60863494873047,48.60863494873047,67400
2017-08-30,48.380748304706366,48.96744565759251,48.27892516405307,48.3128662109375,103000
2017-08-31,48.487419067645206,48.487419067645206,48.16740032613642,48.390445709228516,63600
2017-09-01,48.477720496806505,48.477720496806505,48.21588800458806,48.40013885498047,65900
2017-09-05,48.55529681581484,48.67166557536664,48.39044138139114,48.642574310302734,89000
2017-09-06,48.67166446929189,48.85591900863252,48.56499526671625,48.632877349853516,68200
2017-09-07,48.99168448191682,49.166239471582614,48.90440698708393,49.15653991699219,49000
2017-09-08,49.243812561035156,49.301998784957476,49.069257588564,49.243812561035156,42900
2017-09-11,48.94320357389386,48.94320357389386,48.72985773931993,48.78804397583008,35200
2017-09-12,48.613485303833585,48.6328807145427,48.43893030674794,48.564998626708984,294500
2017-09-13,48.44863228476668,48.44863228476668,48.17710389911957,48.264381408691406,51500
2017-09-14,48.17710202339977,48.32256576678829,48.128615342035815,48.3128662109375,41200
2017-09-15,48.51651105461298,48.51651105461298,48.293469367510596,48.42923355102539,94400
2017-09-18,48.322565379332396,48.400143329033355,48.215892461609016,48.341957092285156,84400
2017-09-19,48.487420232511184,48.526211056528375,48.31286522373042,48.49711608886719,34200
2017-09-20,48.526209411668155,48.57469609039783,47.934662312995336,48.00254440307617,50300
2017-09-21,48.08012313283375,48.21588730476249,48.01223734757314,48.1383056640625,51300
2017-09-22,48.29346542939872,48.34195210537206,48.080123315256785,48.23528289794922,30900
2017-09-25,48.070423578098136,48.167396929676876,47.94435526160878,48.1383056640625,39600
2017-09-26,47.87647369345049,47.95405533498956,47.72131410966864,47.886173248291016,85600
2017-09-27,47.663134519255635,47.663134519255635,47.29462909779597,47.527366638183594,52200
2017-09-28,47.566154210992714,47.6728271177546,47.45948130423082,47.59524917602539,40600
2017-09-29,47.779500543523696,47.81829136445779,47.59524969303116,47.76010513305664,53700
2017-10-02,47.459480017445635,47.54675751158477,47.34311125835884,47.48857498168945,1365400
2017-10-03,47.37220549610205,47.54676049533435,47.3528137844508,47.44978713989258,109400
2017-10-04,47.46918493436672,47.58555370659925,47.44978952244521,47.566158294677734,93800
2017-10-05,47.42069458724344,47.527363795618356,47.294626269150534,47.34311294555664,210400
2017-10-06,47.207351298376636,47.46918380413808,46.95521464869681,47.23644256591797,83300
2017-10-09,47.314029743453276,47.47888521119014,47.29463432972595,47.41100311279297,32100
2017-10-10,47.44008319363032,47.672824404162576,47.44008319363032,47.604942321777344,62900
2017-10-11,47.721314761972245,47.82798767089844,47.70191935132236,47.82798767089844,47500
2017-10-12,47.750410381886596,47.857079592978074,47.682524594033644,47.76980209350586,71700
2017-10-13,47.93466446054352,47.94436031700526,47.83769109873962,47.924964904785156,110400
2017-10-16,47.84738502033635,47.99284875645654,47.83768916426669,47.8764762878418,128800
2017-10-17,47.76010680146655,47.87647556903768,47.711620123253276,47.83768844604492,194600
2017-10-18,47.721311987938506,47.818289035550656,47.653429904258054,47.74070739746094,265300
2017-10-19,47.808591606751946,48.00254201130334,47.7988957512077,47.886173248291016,64100
2017-10-20,47.527368517160454,47.58555475420598,47.44009101124048,47.4788818359375,46000
2017-10-23,47.381902077819824,47.507970391419946,47.3722025233065,47.48857498168945,74500
2017-10-24,47.343117979510055,47.4691863110077,47.30432715454206,47.35281753540039,121800
2017-10-25,47.38190543633437,47.47887879256433,47.38190543633437,47.42069625854492,56000
2017-10-26,47.34311963945297,47.352819195683395,47.06189169751963,47.110382080078125,50300
2017-10-27,46.935821148117924,47.07158532386638,46.8679390602437,46.96491241455078,80000
2017-10-30,47.168559820221894,47.323719410447765,47.02309978523938,47.29462814331055,262000
2017-10-31,47.27523422241211,47.3819071376732,47.226747542556126,47.27523422241211,42900
2017-11-01,47.178258748561625,47.30432337067871,47.11037665994585,47.12976837158203,102200
2017-11-02,47.226743079926244,47.38190266038172,47.15886099468299,47.33341598510742,58100
2017-11-03,47.15886306762695,47.92496144894685,47.1297681017465,47.15886306762695,50600
2017-11-06,47.15886375756835,47.430392114449354,47.15886375756835,47.42069625854492,118100
2017-11-07,47.27523047487946,47.42069420221297,47.18795297833859,47.3722038269043,56000
2017-11-08,47.459484248759985,47.507974627057514,47.23644256591797,47.23644256591797,166700
2017-11-09,47.246144229767715,47.44009095442725,47.178262136277546,47.38190841674805,45300
2017-11-10,47.469184253078275,47.469184253078275,47.207351744840544,47.304325103759766,43200
2017-11-13,47.33342045781722,47.33342045781722,47.168561307151016,47.27523422241211,103900
2017-11-14,47.53706515159399,47.75041097501979,47.42069638395102,47.61464309692383,229400
2017-11-15,47.81829247044316,47.895870414809366,47.59525079385781,47.76980209350586,58000
2017-11-16,47.692220268956795,47.76979820701135,47.604942776585375,47.67282485961914,49200
2017-11-17,47.79889828006325,47.895871637821294,47.71162077836242,47.779502868652344,59400
2017-11-20,47.711622208897246,47.77950430122248,47.624344704579585,47.66313552856445,105900
2017-11-21,47.90556847626979,47.90556847626979,47.73101348276781,47.7891960144043,58500
2017-11-22,47.944355443516685,48.25467460890155,47.77950000534809,48.23528289794922,221100
2017-11-24,48.31286278178678,48.47772192587883,48.28377151489258,48.28377151489258,54300
2017-11-27,48.49711492376827,48.53590574685355,48.293468651515326,48.390445709228516,60200
2017-11-28,48.27407327401892,48.34195536481777,48.08012655704875,48.16740036010742,82400
2017-11-29,48.1092158874246,48.11891174316406,47.934660889743405,48.11891174316406,42200
2017-11-30,48.07042843215304,48.27407471060993,48.031637607886026,48.05103302001953,86100
2017-12-01,48.06073324826695,48.60378999841788,48.03163828001125,48.3128662109375,170600
2017-12-04,48.051036999903744,48.23529158078485,48.04134114268223,48.148014068603516,100100
2017-12-05,48.080131970162135,48.17710533956499,48.012246172423836,48.148014068603516,78700
2017-12-06,48.196494879145895,48.196494879145895,48.06073069880999,48.099517822265625,86400
2017-12-07,48.40013997373926,48.40013997373926,47.92496165481186,47.99284744262695,103700
2017-12-08,48.02193742168811,48.02193742168811,47.78919619636718,47.886173248291016,97700
2017-12-11,47.983151141445475,48.01224241012732,47.88617777964157,47.924964904785156,86800
2017-12-12,47.818289035550656,47.83768444507309,47.69222072330292,47.74070739746094,93200
2017-12-13,47.81829526061926,48.177101135253906,47.76010902447718,48.177101135253906,73100
2017-12-14,47.99284221456152,48.19648845793362,47.934655988185504,48.10921096801758,47200
2017-12-15,48.11891310988166,48.11891310988166,47.895871428575404,47.90557098388672,39600
2017-12-18,48.02193832397461,48.19649332142095,47.91526541450225,48.02193832397461,266100
2017-12-19,48.012239424468824,48.02193897962402,47.827988568780455,47.96375274658203,75700
2017-12-20,47.83768850868086,47.98314854351113,47.82798895344765,47.934661865234375,159100
2017-12-21,47.828914247511975,47.93563249986691,47.780406960314856,47.86772155761719,103100
2017-12-22,47.867722355510075,47.99384426501991,47.780407756752325,47.87742233276367,53200
2017-12-26,47.95503195720777,48.003539240158844,47.91622465049954,47.993839263916016,58100
2017-12-27,48.01324754707485,48.226680352814064,48.00354386902785,48.17817306518555,103200
2017-12-28,48.22667864063798,48.304293258783126,48.13936404565903,48.15876770019531,120000
2017-12-29,48.35279756528897,48.48861943780522,48.34309758905286,48.4304084777832,210300
2018-01-02,48.459521335682105,48.546835935240296,48.39161039167783,48.4498176574707,1523200
2018-01-03,48.48861943780522,48.48861943780522,48.29458660526695,48.4304084777832,613500
2018-01-04,48.53712936069772,48.634147632677994,48.50802572953797,48.54683303833008,185100
2018-01-05,48.4886266786992,48.527433991175705,48.38190841982329,48.46922302246094,261100
2018-01-08,48.323697328826945,48.43041187839106,48.246082710014434,48.29458999633789,405100
2018-01-09,48.216980375635885,48.284891318489564,48.0908584671067,48.17817306518555,127300
2018-01-10,48.22667694091797,48.42070977857358,48.18786963321313,48.22667694091797,366600
2018-01-11,48.36250266311744,48.566239194336,48.36250266311744,48.488624572753906,286500
2018-01-12,48.634150571470634,48.97370529174805,48.634150571470634,48.97370529174805,76100
2018-01-16,49.16773225532037,49.3617650868881,49.12892494883313,49.25504684448242,98500
2018-01-17,49.21624544724614,49.37147099096411,49.08042355910152,49.14833450317383,57100
2018-01-18,49.21624203313358,49.27445299581559,49.07072017773152,49.19683837890625,626400
2018-01-19,49.22594781669135,49.274455103900635,49.09982590925219,49.17743682861328,132700
2018-01-22,49.22595083690796,49.34236907352674,49.09982892173069,49.16773986816406,177400
2018-01-23,49.37146851289147,49.46848678588867,49.32296122682721,49.46848678588867,115700
2018-01-24,49.68191702449249,49.943860796783184,49.68191702449249,49.87594985961914,186100
2018-01-25,50.040881175863795,50.24461399595085,49.74013008368623,49.85654830932617,189400
2018-01-26,49.94386501998636,50.10879423909424,49.905057709505826,49.924461364746094,124400
2018-01-29,49.80804311902342,49.80804311902342,49.57520295707983,49.74983215332031,116900
2018-01-30,49.78863563179212,49.88565019962838,49.62371012629677,49.662513732910156,179900
2018-01-31,49.866251162859584,49.99236936318996,49.5946037063642,49.672218322753906,116900
2018-02-01,49.84685173978512,50.06998822954256,49.72072982788086,49.72072982788086,253200
2018-02-02,49.672220418351884,49.749831337147285,49.46848759303661,49.56550216674805,97500
2018-02-05,49.45878562086874,49.64311479762508,49.37147102116965,49.58490753173828,65300
2018-02-06,49.26475274786522,49.58490751360105,49.255052770510595,49.32296371459961,337700
2018-02-07,49.46849018172671,49.507293792720624,49.05132083137325,49.07072448730469,194900
2018-02-08,49.14833449709581,49.20654546380868,48.8863906981912,49.06101989746094,80000
2018-02-09,49.01251260896799,49.15803447444684,48.8863906981912,49.06101989746094,134700
2018-02-12,49.15803146362305,49.3908716153447,49.070720570204664,49.15803146362305,493700
2018-02-13,49.42968066865267,49.54609889818797,49.342366071284005,49.43938064575195,130200
2018-02-14,49.3617689680893,49.84684923471515,49.177436098215495,49.77893829345703,207100
2018-02-15,49.90505522513777,50.14759535226379,49.87595159416061,50.069984436035156,246500
2018-02-16,50.002081118345444,50.11849936086839,49.78864458966237,49.895362854003906,114300
2018-02-20,49.68191999045738,49.68191999045738,49.38117259388182,49.51699447631836,417500
2018-02-21,49.5655042561559,49.62371522335786,49.24534948784842,49.284156799316406,137800
2018-02-22,49.487883314809594,49.64310883999404,49.4296760559082,49.4296760559082,111900
2018-02-23,49.54609389991514,49.66251211770602,49.50728659369538,49.5557975769043,335900
2018-02-26,49.64311650836729,49.67222384318264,49.56550558422073,49.604312896728516,146700
2018-02-27,49.59460788932242,49.59460788932242,49.18714222151537,49.284156799316406,202600
2018-02-28,49.322959101203196,49.36176640872964,49.19683720217653,49.31325912475586,140600
2018-03-01,49.18713767087212,49.681917893272114,49.148330362994464,49.62371063232422,198200
2018-03-02,49.81774017718171,49.856547485376566,49.604307383847214,49.672218322753906,119000
2018-03-05,49.67221951489621,49.82744505053247,49.59460489664374,49.64311218261719,110100
2018-03-06,49.837147268449726,49.95356920106369,49.778940003011606,49.798343658447266,271000
2018-03-07,49.953572514065726,49.97297246991916,49.70132867754178,49.83715057373047,145200
2018-03-08,49.798340223952884,49.81774017718171,49.63341101455905,49.672218322753906,86800
2018-03-09,49.58490753173828,49.70132576438076,49.57520385351122,49.58490753173828,61500
2018-03-12,49.68192251639202,49.808044428296284,49.58490793853885,49.72072982788086,119800
2018-03-13,49.79833814839643,49.943859996758995,49.662512575375544,49.866249084472656,123400
2018-03-14,49.88565576202276,50.03118133087221,49.77894120585131,49.94386672973633,218300
2018-03-15,49.914762293015386,50.01177687010776,49.827447693284704,49.84685134887695,120200
2018-03-16,49.84684923471515,49.86625288948443,49.67222004266034,49.77893829345703,144000
2018-03-19,49.84685044465384,50.04088329618771,49.8080431341733,49.924461364746094,101900
2018-03-20,49.798342738276226,49.82744637045751,49.67222083070934,49.701324462890625,187400
2018-03-21,49.80803893735798,50.021475426147994,49.73042432293669,49.96326446533203,252200
2018-03-22,50.02148005095889,50.12819460435185,49.97296906202618,50.06028366088867,95200
2018-03-23,50.18640307774222,50.35133229000978,50.11849213765225,50.205806732177734,267000
2018-03-26,50.39014014042846,50.661787624527406,50.30282553855183,50.51626205444336,378000
2018-03-27,50.34162864583601,50.50655785821325,50.31252501459772,50.467750549316406,212900
2018-03-28,50.244617446349096,50.29312473529111,49.98267364501953,49.98267364501953,174700
2018-03-29,50.11849172128663,50.17670268410959,49.98266984223504,50.069984436035156,85400
2018-04-02,50.060282477095456,50.28342265847648,50.050582500059605,50.17670440673828,490800
2018-04-03,50.01177636596909,50.06998733215906,49.94386542251522,49.97296905517578,145000
2018-04-04,50.07968782622452,50.1475987703792,50.021480560302734,50.021480560302734,244700
2018-04-05,49.856550917178964,49.86625459532992,49.62371445372008,49.711029052734375,242500
2018-04-06,49.8856490368929,49.95356367383757,49.82744177789526,49.866249084472656,93200
2018-04-09,49.943865943856856,50.15730245457918,49.9147623108925,50.108795166015625,118800
2018-04-10,50.17670651219998,50.21551012284039,50.11849554493598,50.15730285644531,320600
2018-04-11,50.25431612482201,50.32222706775926,50.069986951259324,50.186405181884766,421000
2018-04-12,50.01177637282481,50.17670559328456,49.94386542936164,50.06028366088867,166200
2018-04-13,49.97296616466357,50.1087917445838,49.943862533686406,50.069984436035156,143300
2018-04-16,50.19610806167875,50.23491167069092,50.13789709685734,50.17670440673828,51200
2018-04-17,50.07968903359142,50.26402191577152,50.06998905599356,50.25431823730469,91800
2018-04-18,50.26402111266152,50.31252840161372,50.10879556749311,50.15730285644531,66400
2018-04-19,50.06028839057601,50.08939572685947,49.778944612876764,49.808048248291016,211700
2018-04-20,49.5558073129279,49.66252187469539,49.47819268523974,49.53640365600586,97000
2018-04-23,49.2744533899182,49.33266065219712,49.13863151010918,49.15803146362305,100500
2018-04-24,49.12892915632968,49.36176931432553,49.099825524405986,49.303558349609375,119200
2018-04-25,49.04161965667874,49.09983062744487,48.91549773712003,48.925201416015625,67700
2018-04-26,49.08042605650321,49.08042605650321,48.847585878644,48.915496826171875,203000
2018-04-27,48.896093065711135,49.0028076171875,48.82818212346763,49.0028076171875,132300
2018-04-30,48.75057220458811,48.87669412414682,48.71176489074402,48.837886810302734,319800
2018-05-01,48.61474477762185,48.68265571869033,48.4304119082628,48.55653381347656,2148200
2018-05-02,48.50802530030305,48.575936239653984,48.304292482250254,48.32369613647461,153900
2018-05-03,48.53713226931619,48.64385052445532,48.48862498085355,48.624446868896484,275300
2018-05-04,48.488627590171646,48.575942194450604,48.41101666462873,48.47892761230469,161900
2018-05-07,48.45952093321932,48.49832824400486,48.401309967041016,48.401309967041016,132400
2018-05-08,48.17817094963727,48.28488919825519,48.05204904664621,48.110260009765625,157800
2018-05-09,48.13936535185285,48.17817266197841,48.05205075450475,48.12966537475586,103000
2018-05-10,48.39160958707392,48.42071321948645,48.22668036804232,48.35280227661133,524600
2018-05-11,48.478924588612095,48.537131853921544,48.381906311648244,48.401309967041016,139100
2018-05-14,48.478922064146275,48.488622040903124,48.255785590052206,48.284889221191406,126900
2018-05-15,47.87741598817676,47.935626946590915,47.72219046660736,47.7609977722168,432500
2018-05-16,47.77070868371401,47.84831960581836,47.6154831386364,47.79981231689453,373600
2018-05-17,47.69309405012078,47.69309405012078,47.547568482512766,47.62518310546875,100400
2018-05-18,47.51846734842845,47.67369290163512,47.402049108740734,47.56697463989258,64100
2018-05-21,47.53787140350142,47.702796936035156,47.47966043273526,47.702796936035156,68800
2018-05-22,47.683393670268444,47.683393670268444,47.50876447096016,47.57667541503906,64100
2018-05-23,47.5184661549408,47.60578075773085,47.402047918177075,47.5960807800293,714700
2018-05-24,47.673688699568146,47.896825181330655,47.673688699568146,47.7804069519043,223800
2018-05-25,47.71249771118164,47.80951228901852,47.58637579929856,47.71249771118164,327400
2018-05-29,47.479656728844375,47.62518229397274,47.26622392108999,47.440853118896484,233000
2018-05-30,47.537863004412436,47.73189583848169,47.51845935091866,47.69308853149414,195500
2018-05-31,47.77070777949873,47.945333276145384,47.75130412412269,47.87742233276367,435700
2018-06-01,47.72219517961822,47.85802076266529,47.56696964271885,47.68339157104492,2249700
2018-06-04,47.83861408226321,47.84831405857585,47.6833885551815,47.69308853149414,288300
2018-06-05,47.770706983222944,47.887125212669794,47.59607778861828,47.86772155761719,210600
2018-06-06,47.86772616943803,47.935637118230645,47.64458966613814,47.702796936035156,235100
2018-06-07,47.799805077826235,47.82890870659914,47.731894143443895,47.7609977722168,83500
2018-06-08,47.74159922930064,47.77070656205732,47.634880977886574,47.64458465576172,112300
2018-06-11,47.75130792877486,47.79011154174982,47.63488598724254,47.702796936035156,167800
2018-06-12,47.75130421053434,47.75130421053434,47.528167724609375,47.528167724609375,793200
2018-06-13,47.67368738577904,47.731898349322435,47.46025088698861,47.72219467163086,65800
2018-06-14,47.576677514560735,47.576677514560735,47.28563006982619,47.29533004760742,129300
2018-06-15,47.479651982053504,47.479651982053504,47.32442645517409,47.34383010864258,57400
2018-06-18,47.4020449054012,47.528166812719455,47.3438339402846,47.518463134765625,63400
2018-06-19,47.38264334534907,47.440854313039424,47.35353971193836,47.411746978759766,117400
2018-06-20,47.450553888691665,47.450553888691665,47.33413565516585,47.36323928833008,61000
2018-06-21,47.37294126481531,47.586374068467165,47.37294126481531,47.431148529052734,170200
2018-06-22,47.63488649931866,47.69309747071059,47.479660943142704,47.66399383544922,39300
2018-06-25,47.751306732607866,47.761006710391335,47.57667752555298,47.731903076171875,59000
2018-06-26,47.6542798862925,47.6542798862925,47.49905436356979,47.54756164550781,74000
2018-06-27,47.518461921248594,47.518461921248594,47.266221813922535,47.37294006347656,67600
2018-06-28,47.41174657722676,47.48936120015657,47.246821054804265,47.36323928833008,66400
2018-06-29,47.54757098458681,47.790111142783964,47.5087673719358,47.74160385131836,165900
2018-07-02,47.53786166946756,47.60577260435447,47.4796507106209,47.54756164550781,517500
2018-07-03,47.673691710082586,47.81921728170681,47.65428805380809,47.77070999145508,110800
2018-07-05,47.80951019843694,47.90652847290039,47.79010654354425,47.90652847290039,91000
2018-07-06,48.013247934294995,48.05205154418945,47.955036968150026,48.05205154418945,74200
2018-07-09,48.11026421748847,48.12966787355865,47.88712772398488,47.9841423034668,127900
2018-07-10,47.858019870240874,47.92593081006369,47.82891253826777,47.84831619262695,124800
2018-07-11,47.945330740361044,47.945330740361044,47.58637238706141,47.67368698120117,134600
2018-07-12,47.67369039438178,47.69309405012078,47.566972138251764,47.62518310546875,199300
2018-07-13,47.55726797233547,47.75130081176758,47.48935703366452,47.75130081176758,48300
2018-07-16,47.73189715773751,47.82891172701926,47.712493503707435,47.75130081176758,49100
2018-07-17,47.761006307038826,47.761006307038826,47.5184661549408,47.5960807800293,189400
2018-07-18,47.547569785989246,47.58637709853111,47.45055520550361,47.508766174316406,40700
2018-07-19,47.324432382253576,47.62518349737953,47.246821459527844,47.499061584472656,46400
2018-07-20,47.74160385131836,47.81921847835862,47.663992925147205,47.74160385131836,59700
2018-07-23,47.770702721018175,47.770702721018175,47.48935529916099,47.55726623535156,40700
2018-07-24,47.61547719531567,47.663984478184865,47.49905527538745,47.55726623535156,35300
2018-07-25,47.799813625432314,47.81921728170681,47.605780763556346,47.77070999145508,47000
2018-07-26,47.55726963599951,47.596076945417224,47.392340421408605,47.42144775390625,36100
2018-07-27,47.4796588394755,47.547569785989246,47.460255183204566,47.508766174316406,42000
2018-07-30,47.51846404646937,47.57667501270283,47.45055310296476,47.528167724609375,67600
2018-07-31,47.518464442250874,47.54756807517558,47.43114984260787,47.48936080932617,75300
2018-08-01,47.4020483075462,47.4020483075462,47.11100086281166,47.29533004760742,112500
2018-08-02,47.11099664043956,47.11099664043956,46.95577110376878,47.07218933105469,173200
2018-08-03,47.00427799685659,47.18860716358967,47.00427799685659,47.11099624633789,73200
2018-08-06,47.02368375258933,47.10129467330907,47.00428009719218,47.09159469604492,38000
2018-08-07,47.18860756837807,47.198311246160706,47.09159299576396,47.15950393676758,87800
2018-08-08,47.19831205341044,47.285626650603994,47.12069743329671,47.25651931762695,52800
2018-08-09,47.17890243253571,47.20800606096376,46.994569583509175,47.013973236083984,55900
2018-08-10,46.819947596517544,46.84905493028093,46.703529364070654,46.79084396362305,122100
2018-08-13,46.78114187223044,46.84905281316129,46.66471994417581,46.722930908203125,42100
2018-08-14,46.70353026038733,46.72293391631235,46.46099011262805,46.538604736328125,59800
2018-08-15,46.441583446541294,46.558005374545374,46.422179791873944,46.548301696777344,95400
2018-08-16,46.64532128748148,46.74233586268941,46.528899356189385,46.60651397705078,50400
2018-08-17,46.79084737966507,46.88786566451119,46.693832795688095,46.829654693603516,46900
2018-08-20,46.84905744204216,47.03338662837142,46.829653785449224,46.99457931518555,38500
2018-08-21,47.06248646821142,47.34383391482051,46.936368261829784,47.25651931762695,64300
2018-08-22,47.32443157524984,47.411746174870444,47.217713320061456,47.31473159790039,71500
2018-08-23,47.130399369990485,47.1983103096466,46.95577018205514,46.97517013549805,45800
2018-08-24,47.09159550448311,47.30502831577812,47.08189182618352,47.27592468261719,48800
2018-08-27,47.22741699827979,47.372942564603754,47.22741699827979,47.31473159790039,72200
2018-08-28,47.440854313039424,47.48936160234691,47.35353971193836,47.411746978759766,90900
2018-08-29,47.208015444100155,47.32443368182016,47.17891180988742,47.29533004760742,77400
2018-08-30,47.28562545776367,47.32442906597288,47.188607185068925,47.28562545776367,42800
2018-08-31,47.26622178171014,47.28562543624026,47.03338162821742,47.11099624633789,185800
2018-09-04,46.92666836754482,46.99457931518555,46.81995010671822,46.99457931518555,94700
2018-09-05,47.02368375258933,47.09159469604492,46.99457641905918,47.09159469604492,65200
2018-09-06,47.14010489215464,47.23711947425632,47.11100125769795,47.16920852661133,31700
2018-09-07,47.05278526117074,47.05278526117074,46.92666335721715,46.93636703491211,78200
2018-09-10,47.03338281908204,47.12069741624399,47.03338281908204,47.08189010620117,37700
2018-09-11,46.95576595965534,46.98486958807126,46.878151349388446,46.926658630371094,95500
2018-09-12,47.0139779736873,47.19831084128908,47.0139779736873,47.11099624633789,85500
2018-09-13,47.31472907838935,47.324429055222275,47.14009988844715,47.19831085205078,77200
2018-09-14,47.062489862453994,47.111000853958174,46.936371646976454,46.94607162475586,71700
2018-09-17,47.14010489215464,47.22741949639378,47.14010489215464,47.16920852661133,83500
2018-09-18,47.266223893750414,47.27592387101456,47.033383729853476,47.09159469604492,45500
2018-09-19,47.11099954606563,47.14980315697504,47.02368494499879,47.0624885559082,33300
2018-09-20,47.343833528882534,47.44085180323382,47.25651893240075,47.38264083862305,59700
2018-09-21,47.23711737115667,47.35353930553823,47.23711737115667,47.27592468261719,103500
2018-09-24,47.36323807240228,47.40204538287092,47.130401611328125,47.130401611328125,64500
2018-09-25,47.21771290482311,47.23711656022026,47.09159469604492,47.09159469604492,51800
2018-09-26,47.04308440731389,47.30502448629527,47.04308440731389,47.18860626220703,88400
2018-09-27,47.04308910399444,47.04308910399444,46.849056243896484,46.849056243896484,61400
2018-09-28,46.703527253527355,46.810245503809746,46.66471994417581,46.722930908203125,51100
2018-10-01,46.63561629234605,46.693827256348094,46.52889804211,46.548301696777344,94500
2018-10-02,46.499800325912624,46.64532590399609,46.46099301164114,46.52890396118164,149000
2018-10-03,46.460989696034325,46.499797007536394,46.20874957300873,46.228153228759766,64100
2018-10-04,46.22815653160807,46.29606748115424,46.140841924924544,46.17964553833008,47800
2018-10-05,46.218446918331566,46.218446918331566,46.043817727386234,46.11172866821289,109300
2018-10-08,46.08262503667824,46.19904326368556,45.98561046431693,46.11172866821289,92900
2018-10-09,46.111725375057716,46.208743641359,45.89829259093179,46.16023635864258,36700
2018-10-10,46.10203040757477,46.29606326038941,46.10203040757477,46.218448638916016,66000
2018-10-11,46.33486609560058,46.58710991030309,46.29606248638148,46.4706916809082,127900
2018-10-12,46.39307614001042,46.52889802175372,46.363972508456484,46.37367248535156,150000
2018-10-15,46.587110314145995,46.635617601741956,46.499795716125746,46.51919937133789,249000
2018-10-16,46.68412489704336,46.73263218464733,46.56770666662008,46.60651397705078,401000
2018-10-17,46.48038611100931,46.54829704512421,46.33486056598118,46.36396789550781,49600
2018-10-18,46.34456541575526,46.42217632776446,46.19903986704389,46.2475471496582,70700
2018-10-19,46.24755057032949,46.37367247514997,46.16993965257984,46.28635787963867,285000
2018-10-22,46.21844612981742,46.237849784132386,46.1311315358344,46.1893424987793,72000
2018-10-23,46.36397591802939,46.412483207809366,46.228154026297844,46.23785400390625,139000
2018-10-24,46.19904919546744,46.19904919546744,46.082630953512464,46.17964553833008,150300
2018-10-25,46.16994556116826,46.2087528754438,46.034123662073064,46.09233093261719,42100
2018-10-26,46.09232543607312,46.36397290273853,46.09232543607312,46.33486557006836,35000
2018-10-29,46.20875037021206,46.30576494977202,46.17964303564888,46.23785400390625,56100
2018-10-30,46.14083981469693,46.18934710488728,45.99531424325686,46.024417877197266,77100
2018-10-31,45.898299662876155,46.024417877197266,45.86919232806673,46.024417877197266,104500
2018-11-01,46.16993965257984,46.38337615291162,46.16993965257984,46.28635787963867,39900
2018-11-02,46.19904326368556,46.26695420451222,46.092325013566885,46.11172866821289,39800
2018-11-05,46.16994556019599,46.2184528526048,46.11173458878391,46.17964553833008,94300
2018-11-06,46.189348419986,46.2087520767884,46.09233013597398,46.169944763183594,57500
2018-11-07,46.315468628249405,46.49979780976093,46.19904669173467,46.23785400390625,110400
2018-11-08,46.16993961156665,46.23785055236303,45.90799582526543,45.93709945678711,57000
2018-11-09,45.91769950301846,46.05352138461123,45.84978486135337,45.93709945678711,101500
2018-11-12,45.762470753594904,45.84008537297144,45.61694889356704,45.72366714477539,42400
2018-11-13,45.723671358755865,45.82068594104882,45.626653075593815,45.772178649902344,75700
2018-11-14,45.74307031215099,45.98561044381485,45.74307031215099,45.93709945678711,92300
2018-11-15,45.91770161362875,46.03411984593534,45.86919062437121,46.00501251220703,83200
2018-11-16,46.21844443229734,46.28635536947115,46.18934080232814,46.25725173950195,33600
2018-11-19,46.22815192954669,46.422181079866114,46.22815192954669,46.34457015991211,89000
2018-11-20,46.20875036266563,46.28636128612713,46.005013824232606,46.06322479248047,59000
2018-11-21,46.16023635864258,46.228147294619255,46.12142905212207,46.16023635864258,54000
2018-11-23,46.1505397923874,46.1796434263278,46.005014220947324,46.024417877197266,23100
2018-11-26,46.102029603026914,46.13113323513711,46.01471500582754,46.12143325805664,48600
2018-11-27,46.02441747653565,46.111732078465785,45.888595584837454,45.97591018676758,108200
2018-11-28,45.94680316520923,46.315465201827614,45.88859220125832,46.19904327392578,81200
2018-11-29,46.276660013768534,46.39307824613807,46.2572563582288,46.354270935058594,151000
2018-11-30,46.31546178636036,46.36396906897467,46.17963621382449,46.2475471496582,203500
2018-12-03,46.31546652753796,46.45128841310908,46.27665921712655,46.34457015991211,110200
2018-12-04,46.567705351444694,46.60651266077939,46.451287124309324,46.548301696777344,81100
2018-12-06,46.64531867466984,46.800544206828945,46.59680768891437,46.66471862792969,95700
2018-12-07,46.61621345417514,46.77143899336403,46.59680979916793,46.73263168334961,60100
2018-12-10,46.65502125695411,46.70352854455006,46.43188477331764,46.51919937133789,185900
2018-12-11,46.41248572019912,46.51920398401332,46.30576745638493,46.44158935546875,616700
2018-12-12,46.42218069286395,46.55800627817157,46.383377083644845,46.4706916809082,162900
2018-12-13,46.49979952869847,46.49979952869847,46.383381288749135,46.431888580322266,69400
2018-12-14,46.17963963963169,46.383376163115344,46.17963963963169,46.37367248535156,58000
2018-12-17,46.42218149685202,46.60651437252758,46.42218149685202,46.56770706176758,76400
2018-12-18,46.62706986764265,46.70492941633826,46.5589446188078,46.60760498046875,245500
2018-12-19,46.782789008903315,46.880109740039565,46.64653850029341,46.704933166503906,76600
2018-12-20,47.01635885343782,47.191539120490184,46.811979400178394,47.0844841003418,214100
2018-12-21,46.88010972506653,46.88010972506653,46.60760870793374,46.65626907348633,106600
2018-12-24,46.948238372802734,47.0066293260498,46.821718453187614,46.948238372802734,65100
2018-12-26,46.88010430977541,46.9482332687367,46.66599798356667,46.73412322998047,124000
2018-12-27,46.84118111168053,47.09421722631585,46.84118111168053,46.87037658691406,114300
2018-12-28,47.16233993428311,47.20126970752753,47.01635885343782,47.0844841003418,104700
2018-12-31,47.074752739767796,47.44457818358398,47.006627488610576,47.17207717895508,77800
2019-01-02,47.133149792147584,47.14288038028562,46.92877402831746,47.10395431518555,274000
2019-01-03,47.15261267115334,47.425113677978516,47.15261267115334,47.425113677978516,105600
2019-01-04,47.123415859046894,47.4056511803746,47.10395468261902,47.356990814208984,53500
2019-01-07,47.38618532553427,47.5029746570088,47.38618532553427,47.49324035644531,131200
2019-01-08,47.230470261430575,47.35699018181001,47.17207930783077,47.249935150146484,69600
2019-01-09,47.36671949318693,47.68788457952094,47.36671949318693,47.67815399169922,100700
2019-01-10,47.62948936430899,47.67815344049844,47.522438049316406,47.522438049316406,44500
2019-01-11,47.60029388863354,47.61975877659977,47.47377397312696,47.522438049316406,61500
2019-01-14,47.57109673116725,47.648952567731925,47.522436369245874,47.60029220581055,96100
2019-01-15,47.54190089586104,47.5808306731619,47.31806024520297,47.39591979980469,43700
2019-01-16,47.38618850708008,47.434852588069084,47.318063248753226,47.38618850708008,196900
2019-01-17,47.32779169276688,47.366717755173276,47.24993214285873,47.259666442871094,79100
2019-01-18,47.220737610334645,47.25966738606567,47.01636185656841,47.07475280761719,53100
2019-01-22,47.201272637258995,47.269397888391424,47.1234130859375,47.1234130859375,122500
2019-01-23,47.152609908156485,47.386181125306436,47.152609908156485,47.24020004272461,51100
2019-01-24,47.38618334965269,47.38618334965269,47.18180759691603,47.2693977355957,49600
2019-01-25,47.42511343954005,47.61975860595703,47.3861836637471,47.61975860595703,72000
2019-01-28,47.5419020714595,47.707351772805374,47.47377681577238,47.65869140625,109700
2019-01-29,47.648957105410126,47.68788688367362,47.55163637229938,47.65869140625,68600
2019-01-30,47.57110250114649,47.872799009180895,47.464047464405986,47.82413864135742,104600
2019-01-31,47.97012345737594,47.97012345737594,47.73654849425593,47.82413864135742,474500
2019-02-01,47.863063257639986,47.8727938451358,47.6781523948379,47.70734786987305,158100
2019-02-04,47.541900650134714,47.60029531578417,47.48350969703313,47.5905647277832,106100
2019-02-05,47.54190072161909,47.55163502218258,47.43484940325593,47.49324035644531,96300
2019-02-06,47.42511081623583,47.44457570305561,47.26939543422514,47.28886032104492,68400
2019-02-07,47.31806182861328,47.33752671791507,47.259670873255956,47.31806182861328,56300
2019-02-08,47.356986275099985,47.37645116221014,47.259665552096834,47.29859161376953,78200
2019-02-11,47.094215393066406,47.11368027998029,46.99689467104457,47.094215393066406,104300
2019-02-12,47.09421992714217,47.18181007041374,46.96770000629481,47.15261459350586,62100
2019-02-13,47.0163613034169,47.06502166623431,46.919036865234375,46.919036865234375,385500
2019-02-14,47.1623398522709,47.1623398522709,47.026089358699885,47.13314437866211,88700
2019-02-15,47.14287799092502,47.22073754227485,47.02609237644803,47.17207717895508,45100
2019-02-19,47.201275414950246,47.376455703184824,47.17207993776047,47.356990814208984,86400
2019-02-20,47.35698770466132,47.46404273072501,47.27913186641809,47.36671829223633,84100
2019-02-21,47.33752138798983,47.33752138798983,47.22073577787653,47.29859161376953,29900
2019-02-22,47.366721402422925,47.415385481136504,47.31806103625731,47.356990814208984,31600
2019-02-25,47.395917497548986,47.415382385253906,47.269397583740854,47.415382385253906,44800
2019-02-26,47.444576820133555,47.60029220581055,47.31805690909986,47.60029220581055,73800
2019-02-27,47.49323892968481,47.49323892968481,47.38618390198984,47.425113677978516,81400
2019-02-28,47.37645579115662,47.37645579115662,47.230470979840746,47.30833053588867,70300
2019-03-01,47.201271057128906,47.27913060584393,47.09421603391955,47.201271057128906,215500
2019-03-04,47.07475804195085,47.14288330078125,46.92877693554922,47.14288330078125,95800
2019-03-05,47.00662764139615,47.10395208089977,46.91903750211678,47.026092529296875,201800
2019-03-06,47.06502427616724,47.249935150146484,47.00662961001952,47.249935150146484,141000
2019-03-07,47.084484971572685,47.14287591997224,46.9871605366608,46.99689483642578,77600
2019-03-08,47.20127495920164,47.25966962556533,47.14288029283795,47.15261459350586,41300
2019-03-11,47.24020473677743,47.31806057938109,47.15261459350586,47.15261459350586,27500
2019-03-12,47.26939845714416,47.49323910106511,47.230468681015005,47.32779312133789,58200
2019-03-13,47.38618381675575,47.54189920788258,47.38618381675575,47.47377395629883,59100
2019-03-14,47.37645579115662,47.444581046424574,47.30833053588867,47.30833053588867,53400
2019-03-15,47.454309789021266,47.54189992989457,47.395918836804285,47.532169342041016,29100
2019-03-18,47.55163431646251,47.61002526878531,47.4835090637207,47.4835090637207,355300
2019-03-19,47.58082653053909,47.63922119140625,47.47377150855643,47.63922119140625,144700
2019-03-20,47.580830011339046,47.9798509417529,47.55163453504345,47.882530212402344,52400
2019-03-21,47.91172051919297,47.931185405472455,47.717075368945515,47.76573944091797,56000
2019-03-22,47.892260714033426,47.970120267411886,47.82413546110121,47.931190490722656,34000
2019-03-25,47.931186593714386,48.08690197526313,47.931186593714386,47.9798469543457,74300
2019-03-26,47.89226150512695,47.95065617112537,47.814405663010305,47.89226150512695,307500
2019-03-27,47.83387214925279,47.92146229490183,47.78520806968819,47.863067626953125,36200
2019-03-28,47.77547773450726,47.79494262392666,47.66842269897461,47.66842269897461,73900
2019-03-29,47.7073493818633,47.73654485782374,47.61975924143417,47.72681427001953,56900
2019-04-01,47.64895647400864,47.72681602950391,47.444580709655476,47.5516357421875,203200
2019-04-02,47.51270515822428,47.541900634765625,47.395919539510984,47.541900634765625,93700
2019-04-03,47.57109911855088,47.57109911855088,47.28886380767605,47.532169342041016,49300
2019-04-04,47.454309789021266,47.629490070767865,47.36671964814797,47.532169342041016,361000
2019-04-05,47.386185499205524,47.48350994245766,47.37645491115426,47.39591979980469,37200
2019-04-08,47.61002057313286,47.66841523224417,47.55162962656902,47.57109451293945,61100
2019-04-09,47.70735238887739,47.79494253482736,47.619762242927415,47.71708297729492,51400
2019-04-10,47.67814930893399,47.794934914063475,47.67814930893399,47.76573944091797,152000
2019-04-11,47.668417287910216,47.75600742408071,47.590561451618456,47.69761276245117,76400
2019-04-12,47.67815344049844,47.6976146159169,47.522438049316406,47.522438049316406,134100
2019-04-15,47.49323947964643,47.590563920745105,47.44457911537099,47.58082962036133,93800
2019-04-16,47.49323884425815,47.52243803247103,47.4251135926744,47.47377395629883,64200
2019-04-17,47.454309875011475,47.5321694281723,47.36671973397946,47.4835090637207,43800
2019-04-18,47.415380083942935,47.493235918436156,47.30832506303566,47.434844970703125,51700
2019-04-22,47.37645322904997,47.47377395629883,47.36671892879642,47.47377395629883,50500
2019-04-23,47.24993356907958,47.32779312133789,47.220738093256614,47.32779312133789,103200
2019-04-24,47.24993125226795,47.32779080070856,47.22073577787653,47.29859161376953,749600
2019-04-25,47.1234101610387,47.152609347245765,46.97742908019341,47.0844841003418,101100
2019-04-26,47.123413103087564,47.29859338107693,47.123413103087564,47.17207717895508,43000
2019-04-29,47.17207558263458,47.24020083148642,47.10395033378274,47.201271057128906,39100
2019-04-30,47.249932678597624,47.43484725545227,47.249932678597624,47.36671829223633,174300
2019-05-01,47.42511152371172,47.668417043767214,47.288861026488256,47.29859161376953,67400
2019-05-02,47.33752608705225,47.33752608705225,47.20127557630358,47.21100616455078,47300
2019-05-03,47.201270269017094,47.39591542500709,47.18180538216334,47.24020004272461,2251500
2019-05-06,47.27913043920699,47.40564663660157,47.22073577787653,47.29859161376953,41200
2019-05-07,47.40565339696605,47.49324354517888,47.34726243985626,47.38618850708008,95700
2019-05-08,47.52244273628191,47.57110310472279,47.35699302852518,47.38618850708008,61600
2019-05-09,47.42511661147326,47.68788704682889,47.42511661147326,47.5127067565918,32500
2019-05-10,47.5321709264647,47.57110070427225,47.434850194493784,47.45431137084961,77500
2019-05-13,47.64895780955521,47.69761817682968,47.54190277402256,47.66842269897461,50300
2019-05-14,47.55163510923202,47.571099997846744,47.444580078125,47.444580078125,30900
2019-05-15,47.55163335459325,47.61975860595703,47.464043215333,47.61975860595703,37800
2019-05-16,47.50297474396916,47.541900808650716,47.444580078125,47.444580078125,39500
2019-05-17,47.4835090637207,47.54190001604349,47.395918922688686,47.4835090637207,34500
2019-05-20,47.36672149037665,47.45431163465658,47.21100609082876,47.30833053588867,45700
2019-05-21,47.28886404945029,47.36671989032026,47.20127390812917,47.3375244140625,82600
2019-05-22,47.33752068182059,47.454306290191724,47.28886032104492,47.28886032104492,25600
2019-05-23,47.366718945586605,47.71707950388312,47.25966763059402,47.522438049316406,1350300
2019-05-24,47.687886003848135,47.83387081336888,47.67815541573578,47.746280670166016,46900
2019-05-28,47.78520227475277,47.814401461460136,47.63922119140625,47.63922119140625,74500
2019-05-29,47.75600990179114,47.81440456645035,47.58082962036133,47.58082962036133,229500
2019-05-30,47.629487513490524,47.78520289862166,47.55163167719877,47.69761276245117,589900
2019-05-31,47.88253075851956,48.106371408617115,47.88253075851956,48.038246154785156,39500
2019-06-03,48.14530059614692,48.42753219604492,48.135566295691355,48.42753219604492,150300
2019-06-04,48.36913975025923,48.485925364285706,48.33994056234181,48.456729888916016,45400
2019-06-05,48.60270634149245,48.60270634149245,48.437260380117884,48.446990966796875,88000
2019-06-06,48.59298164789841,48.70976726494635,48.5053915069755,48.62217712402344,73700
2019-06-07,48.90441131591797,49.06012670593441,48.88494642809745,48.90441131591797,34600
2019-06-10,48.709766473219204,48.79735661271843,48.66110610961914,48.66110610961914,41400
2019-06-11,48.73896788085409,48.84601920062995,48.690303802490234,48.690303802490234,40100
2019-06-12,48.72922762279179,48.80708716861693,48.59297713014528,48.61244201660156,33800
2019-06-13,48.65137305527279,48.894678573485194,48.64163875551765,48.777889251708984,1287600
2019-06-14,48.64163763301747,48.76815753908155,48.46645736694336,48.46645736694336,300700
2019-06-17,48.58325054467462,48.62218032376845,48.42753514084738,48.56378936767578,716900
2019-06-18,48.80708716861693,48.8557475284839,48.50538699736573,48.61244201660156,235500
2019-06-19,48.66110500149357,48.99200066400563,48.61244463900161,48.94334030151367,67600
2019-06-20,49.2158431147192,49.29370266761298,49.11852238614979,49.264503479003906,57800
2019-06-21,49.21584287420012,49.47861329511074,49.21584287420012,49.45914840698242,1527400
2019-06-24,49.459143805246285,49.605128596352195,49.42021403261172,49.49807357788086,800300
2019-06-25,49.605133297735215,49.702454025997866,49.34236287636869,49.41048812866211,588400
2019-06-26,49.4007493693808,49.42994855526231,49.264498877091974,49.303428649902344,73200
2019-06-27,49.29370028075921,49.33262634277344,49.235305618916406,49.33262634277344,44700
2019-06-28,49.38129097272837,49.50780717265614,49.31316201020491,49.48834228515625,574400
2019-07-01,49.34236025113597,49.391020612678346,49.06985554391296,49.07958984375,476300
2019-07-02,49.25477378469636,49.36182881559349,49.19637911896669,49.22557830810547,63700
2019-07-03,49.45914610520919,49.55646682877379,49.42995063064934,49.47861099243164,78200
2019-07-05,49.11852334873907,49.17691430200589,48.99200342908114,49.12825393676758,89500
2019-07-08,49.099054897717444,49.12825037223256,48.982269287109375,48.982269287109375,67000
2019-07-09,48.962812197472786,48.982277087765276,48.8362922668457,48.8362922668457,48300
2019-07-10,48.95307088899299,49.06985650148322,48.894679939021714,48.94334030151367,29100
2019-07-11,48.97253966744248,49.06012981190625,48.82655485582021,48.84601974487305,168500
2019-07-12,48.86548002855314,49.00173052653395,48.73896383045532,48.884944915771484,581100
2019-07-15,48.85575078323249,49.22557622544455,48.85575078323249,49.001731872558594,1488200
2019-07-16,48.96280597937954,49.04066181811388,48.865481540276924,48.90441131591797,279900
2019-07-17,49.01146824631122,49.22557830810547,49.01146824631122,49.22557830810547,48400
2019-07-18,49.167182664724585,49.47861345066118,49.001732971387625,49.31316375732422,2650800
2019-07-19,49.108789927915204,49.342364882810514,49.04066467285156,49.04066467285156,23600
2019-07-22,49.21584247885729,49.235307366829254,49.10878745128539,49.157447814941406,182100
2019-07-23,48.98227165913362,49.0406626109915,48.79735707812288,48.865482330322266,1913800
2019-07-24,49.079592937765746,49.0990578261193,48.95307301974156,49.02119827270508,157400
2019-07-25,49.02119763692476,49.02119763692476,48.85575165688706,48.91414260864258,100500
2019-07-26,48.94334205496688,48.94334205496688,48.76816177368164,48.76816177368164,80600
2019-07-29,48.89468072828158,48.90441131591797,48.777891401358445,48.90441131591797,104900
2019-07-30,48.86548075148839,48.94334030151367,48.7876249140108,48.94334030151367,95700
2019-07-31,48.92388010883062,49.04066573252781,48.76816470638502,48.85575485229492,75200
2019-08-01,48.73896360040575,49.07958984375,48.63190857748395,49.07958984375,76500
2019-08-02,49.13798268427948,49.35208900964157,49.07958802506392,49.303428649902344,73600
2019-08-05,49.55646523081871,49.731645497624385,49.49807428358183,49.50780487060547,55600
2019-08-06,49.55646666191536,49.72191634647526,49.47861082583535,49.575931549072266,77400
2019-08-07,50.004154447287235,50.07227969988528,49.80950927734375,49.80950927734375,68300
2019-08-08,49.69272136389357,49.84843675014255,49.62459611444387,49.82897186279297,88300
2019-08-09,49.79977514930562,49.86790411468729,49.67325894407013,49.712188720703125,108700
2019-08-12,49.828974713033574,49.96522521972656,49.79004493610761,49.96522521972656,1202300
2019-08-13,50.01388191316441,50.04307738744175,49.73164661999148,49.819236755371094,95400
2019-08-14,50.02361297607422,50.101468806625164,49.91655796058773,50.02361297607422,310200
2019-08-15,49.98469269818967,50.29612350463867,49.974958397179854,50.29612350463867,76900
2019-08-16,49.965223470074,50.15986863533996,49.93602799467581,50.140403747558594,185400
2019-08-19,49.790042792728805,49.887363518306344,49.73164812985366,49.83870315551758,336800
2019-08-20,49.91655796058773,50.02361297607422,49.86789760242497,50.02361297607422,64900
2019-08-21,49.91656270601777,49.93602759364282,49.74138242994004,49.83870315551758,278800
2019-08-22,49.682989531954455,49.780313973536956,49.65379405575362,49.712188720703125,27100
2019-08-23,49.64406004298608,50.072280163334746,49.52727442495819,50.013885498046875,162700
2019-08-26,49.88736050859616,49.92629028149762,49.721914542586184,49.84843444824219,41800
2019-08-27,50.01388153762209,50.15986633300781,50.00415095045191,50.15986633300781,63900
2019-08-28,50.1890625963174,50.24745725789949,50.06254268583002,50.12093734741211,53500
2019-08-29,50.033350386476165,50.08201075127546,49.91656476844828,50.013885498046875,84000
2019-08-30,49.90682840593139,49.95549248126787,49.653792291901176,49.83870315551758,275600
2019-09-03,49.770580923653824,50.03335135370726,49.72192055791384,49.87763595581055,283800
2019-09-04,49.9262976562309,50.04308327963848,49.80951203282332,49.994422912597656,62900
2019-09-05,49.75111024040884,49.81923548701996,49.556465087571006,49.65378952026367,71200
2019-09-06,49.731646933779906,49.80950648240754,49.575931549072266,49.575931549072266,100000
2019-09-09,49.517541556968034,49.527272144460696,49.42021711930291,49.43968200683594,135700
2019-09-10,49.30343556095565,49.33263103838213,49.15745074872724,49.24504089355469,496700
2019-09-11,49.09905837335377,49.17691421508789,48.98227275447865,49.17691421508789,1433800
2019-09-12,49.283966064453125,49.34236072639499,49.206110227744944,49.283966064453125,119700
2019-09-13,49.15744727943412,49.30343208135963,48.96280582693041,49.05039596557617,90200
2019-09-16,49.0114670491481,49.12825266520694,48.84601735656261,48.91414260864258,724200
2019-09-17,48.9725378219766,49.27423802210439,48.87521709292781,49.06985855102539,82000
2019-09-18,49.17691430200589,49.35209458690214,49.09905846013417,49.12825393676758,31300
2019-09-19,49.29370586907654,49.34236623652157,49.20611572265625,49.20611572265625,42100
2019-09-20,49.17691325254544,49.40075389790312,49.17691325254544,49.31316375732422,2393900
2019-09-23,49.37155605234539,49.4980759632311,49.33262627783476,49.42995071411133,25800
2019-09-24,49.42995173689224,49.88736360293991,49.42995173689224,49.790042877197266,1429000
2019-09-25,49.48834502251928,49.575935164839855,49.12825386522268,49.22557830810547,121300
2019-09-26,49.313167046016105,49.35209682499136,49.13799046572359,49.20611572265625,55500
2019-09-27,49.16718125853556,49.30343175941755,49.108786595637106,49.293701171875,35600
2019-09-30,49.021198202414745,49.13798753236861,48.972537837874555,49.11852264404297,153700
2019-10-01,48.81682473345607,49.12825553617764,48.75843006574027,49.09906005859375,173100
2019-10-02,49.10879064693904,49.196380792238735,49.00173561240075,49.09906005859375,60600
2019-10-03,49.274237624075276,49.507808856924754,49.215842959589,49.41048812866211,80600
2019-10-04,49.36182848422583,49.4980789907992,49.254773454047374,49.4688835144043,242900
2019-10-07,49.37155922974219,49.46888367228224,49.23530872273398,49.322898864746094,36400
2019-10-08,49.36183031689319,49.400756382682324,49.17691572606581,49.196380615234375,142100
2019-10-09,49.186647088644236,49.264502928119605,49.03093169714573,49.108787536621094,225800
2019-10-10,49.147714448984715,49.186644222728,48.9725341796875,48.9725341796875,42000
2019-10-11,48.89467985501727,49.089321304650696,48.89467985501727,48.992000579833984,31900
2019-10-14,49.021197567743386,49.030931868054104,48.91414253961229,49.01146697998047,50800
2019-10-15,49.00172813894211,49.00172813894211,48.86547764760006,48.953067779541016,1051700
2019-10-16,48.89468605212589,49.07959693773306,48.85575627224602,48.92388153076172,105400
2019-10-17,49.11851787906799,49.293698144456755,49.0309277463736,49.25476837158203,61800
2019-10-18,49.25476829016311,49.342358422712714,49.21583851735274,49.303428649902344,46100
2019-10-21,49.17691423039013,49.24503948413414,49.09905838863178,49.22557830810547,48500
2019-10-22,49.147715649344946,49.24503637353251,49.147715649344946,49.23530578613281,45300
2019-10-23,49.25477058975601,49.29370036438392,49.206110227744944,49.283966064453125,128300
2019-10-24,49.264503651273,49.30343342785603,49.14771803407177,49.16718292236328,128600
2019-10-25,49.12825650934075,49.12825650934075,48.88495095786073,48.96281051635742,63700
2019-10-28,48.90441442614586,48.90441442614586,48.75842961448146,48.894683837890625,49500
2019-10-29,48.86547996395368,49.01146476162449,48.77788982786072,48.982269287109375,76000
2019-10-30,48.99200264028752,49.1866478106548,48.88494761095812,49.16718292236328,43900
2019-10-31,49.342358199890036,49.50780416476577,49.33262390045766,49.49807357788086,149400
2019-11-01,49.53701080872038,49.595401763916016,49.41049088488314,49.595401763916016,1099200
2019-11-04,49.303435649387495,49.36183031689319,49.15745083689724,49.196380615234375,115400
2019-11-05,48.943341797068136,49.0114670491481,48.77789210448264,48.91414260864258,121700
2019-11-06,48.90441202086593,48.97253727294589,48.8265524684615,48.91414260864258,31400
2019-11-07,48.67083748841443,48.777892517603306,48.417801366052586,48.62217712402344,45400
2019-11-08,48.58324848727682,48.58324848727682,48.37887272451122,48.388607025146484,159800
2019-11-11,48.46646357311814,48.48592846212415,48.330213062624054,48.398338317871094,33300
2019-11-12,48.37887270956211,48.49566204186172,48.24262220109381,48.339942932128906,64300
2019-11-13,48.417796382756,48.62217211969193,48.40806579589844,48.40806579589844,46800
2019-11-14,48.554054260253906,48.661109294709945,48.49566330513098,48.554054260253906,42400
2019-11-15,48.6027136590024,48.719502992018136,48.57351818202243,48.690303802490234,50600
2019-11-18,48.80709456074195,48.88495040581134,48.75843048095703,48.75843048095703,98600
2019-11-19,48.807091550088984,48.84601761394851,48.7584274733059,48.76816177368164,32300
2019-11-20,48.86548171039445,48.88494659828273,48.73896550794222,48.807090759277344,172200
2019-11-21,48.8168260463209,48.8168260463209,48.719505310058594,48.719505310058594,44700
2019-11-22,48.758429232729135,48.758429232729135,48.583248945122605,48.59298324584961,1788200
2019-11-25,48.57351914947755,48.6416444054863,48.5053938934688,48.554054260253906,90300
2019-11-26,48.66110770805482,48.69030318466432,48.56378697765786,48.63191223144531,115800
2019-11-27,48.63191381714849,48.661109294709945,48.54432367191609,48.554054260253906,41200
2019-11-29,48.51512209483457,48.62217712402344,48.47619603085047,48.62217712402344,49600
2019-12-02,48.40807315989858,48.57351914947755,48.349678492227646,48.554054260253906,176200
2019-12-03,48.700036521242694,48.83628702612059,48.631911268803755,48.76816177368164,171700
2019-12-04,48.816819108595894,48.914139831027214,48.68056861217301,48.72922897338867,186500
2019-12-05,48.66110681450189,48.70003659096497,48.602712149807274,48.67083740234375,71500
2019-12-06,48.56378856113973,48.60271462703901,48.48592900424515,48.554054260253906,40800
2019-12-09,48.651371002197266,48.719496247418064,48.5929763437734,48.651371002197266,35700
2019-12-10,48.680573214346225,48.7486984689981,48.65137773736625,48.690303802490234,58300
2019-12-11,48.700033972965215,48.9336051940918,48.67083478591367,48.9336051940918,79700
2019-12-12,48.95307041621691,48.95307041621691,48.59297928219687,48.73896408081055,88400
2019-12-13,48.914140390325194,48.914140390325194,48.71949894323697,48.884944915771484,58000
2019-12-16,48.914147229517674,49.01147167921736,48.88495175088185,48.92388153076172,129200
2019-12-17,48.90440980298983,48.97253505198024,48.748694417790674,48.884944915771484,108100
2019-12-18,48.80708637878015,48.80708637878015,48.63190611605598,48.651371002197266,400600
2019-12-19,48.653324458839656,48.72161637657068,48.50698623011478,48.633811950683594,73100
2019-12-20,48.546008944147644,48.58503396160075,48.49722953314651,48.55576705932617,69900
2019-12-23,48.58503408126994,48.63381349239122,48.50698776780199,48.5460090637207,82900
2019-12-24,48.53625019542664,48.63380900867492,48.49722518147526,48.58502960205078,44700
2019-12-26,48.6533274891413,48.76064442986853,48.594793682657816,48.68259811401367,474700
2019-12-27,48.838690293598184,48.9752741258947,48.77039837744993,48.9167366027832,98000
2019-12-30,48.89722442626953,48.96551634288034,48.81917811655589,48.89722442626953,78200
2019-12-31,49.07283622263893,49.170398767678826,48.936252381213635,48.946006774902344,103300
2020-01-02,48.91674063041217,49.00454506149376,48.799669296180255,48.906986236572266,302200
2020-01-03,49.07283335218668,49.209417185622684,49.0240539433353,49.11185836791992,178900
2020-01-06,49.28747298550163,49.375277420362536,49.189910434750196,49.219181060791016,3902800
2020-01-07,49.0825895181136,49.160635824850914,48.93624757573962,49.004539489746094,136200
2020-01-08,48.88746962320513,48.89722401622616,48.69234826811178,48.70210266113281,78200
2020-01-09,48.614306857344054,48.64357376098633,48.546011212794276,48.64357376098633,65600
2020-01-10,48.6825960288153,48.81917986693404,48.6825960288153,48.79966735839844,1507800
2020-01-13,48.63381631200244,48.65332882190832,48.555769994009644,48.604549407958984,136700
2020-01-14,48.61430719040196,48.66308660401684,48.58503656492847,48.624061584472656,44000
2020-01-15,48.86795961007738,48.86795961007738,48.74113016454794,48.780155181884766,208200
2020-01-16,48.819177707167,48.819177707167,48.66308136741838,48.70210266113281,48700
2020-01-17,48.624058646507365,48.643571155100474,48.53625421865363,48.575279235839844,107200
2020-01-21,48.72161516880517,48.74112767647754,48.682593875090745,48.70210266113281,111600
2020-01-22,48.74112656462331,48.7703971862793,48.68259276457175,48.7703971862793,59100
2020-01-23,48.848445560794644,48.9264955930067,48.828933052741625,48.867958068847656,83000
2020-01-24,48.83869183079452,48.887471240774275,48.809421207502325,48.82893371582031,124700
2020-01-27,49.00454242853902,49.072834346640946,48.97527552696117,49.053321838378906,95300
2020-01-28,48.99479360616648,48.99479360616648,48.858209754432394,48.95576858520508,45200
2020-01-29,48.95576334991946,49.08259279366559,48.94600523490721,49.033809661865234,250300
2020-01-30,49.072836286717454,49.2094201283211,49.004544365915635,49.160640716552734,84500
2020-01-31,49.24844053421681,49.424049377441406,49.21917363422278,49.424049377441406,81000
2020-02-03,49.189907499513595,49.27771192913508,49.11186118520036,49.1703987121582,238500
2020-02-04,49.01430611664719,49.092352436939166,48.897231053762965,48.95576858520508,1838000
2020-02-05,48.789907842196335,48.789907842196335,48.663082122802734,48.663082122802734,98200
2020-02-06,48.614306857344054,48.66308627062474,48.56552372243269,48.64357376098633,80800
2020-02-07,48.58503254110864,48.72161637657068,48.5752781478458,48.633811950683594,123900
2020-02-10,48.59478759765625,48.74112581717124,48.585029483377156,48.59478759765625,81700
2020-02-11,48.63381509956933,48.6728401184082,48.594793802361096,48.6728401184082,69500
2020-02-12,48.60454780265544,48.60454780265544,48.419184547117815,48.477718353271484,72800
2020-02-13,48.438697269157885,48.53625609426295,48.428939153669006,48.46796417236328,80200
2020-02-14,48.526501487240346,48.546010274871165,48.43869705637924,48.477718353271484,67400
2020-02-18,48.38991120066939,48.487473741489,48.35088990597194,48.41918182373047,79000
2020-02-19,48.272840747209116,48.37040328979492,48.194794434770934,48.37040328979492,122100
2020-02-20,48.24357495937565,48.30210876464844,48.1752830388037,48.30210876464844,75900
2020-02-21,48.292354978375585,48.53625576109465,48.26308807537109,48.48747634887695,66600
2020-02-24,48.46796489587131,48.74113258754771,48.46796489587131,48.64357376098633,349400
2020-02-25,48.65332854389178,48.88747493979364,48.6338160340974,48.83869552612305,989300
2020-02-26,48.61430150992963,48.79966474865917,48.59478900243753,48.73137283325195,110900
2020-02-27,48.94600478469692,49.141126145212276,48.89722537497568,49.063079833984375,258600
2020-02-28,49.25820223865409,49.56063681831489,49.10210589125903,49.433807373046875,1546700
2020-03-02,49.96063212889267,49.989902751588474,49.69721885441258,49.75575637817383,457300
2020-03-03,49.77526590869868,50.25330929844763,49.71672838843895,50.14599609375,261600
2020-03-04,50.06794793067779,50.1167273385618,49.98990162238943,50.03868103027344,112100
2020-03-05,50.27282362696413,50.51672438777282,50.20453171166812,50.47770309448242,134400
2020-03-06,51.13135399571299,51.21915841614874,50.92647825523964,50.98501205444336,148600
2020-03-09,52.09720375418995,52.6630515813769,51.34598896781034,51.79476547241211,296600
2020-03-10,51.79477117840475,51.79477117840475,50.59477975522583,50.60453414916992,254800
2020-03-11,51.004529067256954,51.19965043231059,50.44843559591391,50.731361389160156,709300
2020-03-12,50.2533110051775,51.0240383007708,49.355757993826,49.609413146972656,373100
2020-03-13,48.5069840393618,49.170394400184314,47.96064500055789,48.76063919067383,304500
2020-03-16,48.27284093509242,48.75088809154732,48.24357403301799,48.575279235839844,320600
2020-03-17,47.843573447631265,47.9899116690407,47.170404975605145,47.687477111816406,212100
2020-03-18,46.555781441043564,46.92650794200284,45.77529597840602,46.60456085205078,506300
2020-03-19,46.292370331588025,46.604563042665234,44.116775748055275,46.04846954345703,384400
2020-03-20,46.48748670679987,47.03382203161258,46.14602340716164,46.5460205078125,460300
2020-03-23,46.575293737309515,47.29723794883628,45.921637723576936,46.614315032958984,435000
2020-03-24,46.55577936209097,47.02406838578371,45.87285647359436,46.72163009643555,576200
2020-03-25,46.72163210521181,47.21919177289856,46.54602324857302,47.043582916259766,465900
2020-03-26,47.42406714480853,48.24357389522594,47.13138696000884,48.14601135253906,502100
2020-03-27,47.989916519306796,48.78015639265482,47.96064961639299,48.71186447143555,337700
2020-03-30,48.63381209011745,48.63381209011745,48.10698925491492,48.409423828125,349200
2020-03-31,47.91186944739486,48.28259967217865,47.5313848290041,48.106990814208984,308000
2020-04-01,47.53138668507048,48.097234577133825,47.53138668507048,47.99967575073242,1601600
2020-04-02,47.77528032895437,47.88259725492741,47.560646477008284,47.755767822265625,181300
2020-04-03,47.48260298331014,47.59967803955078,47.34601913932668,47.59967803955078,182000
2020-04-06,47.424068118503406,47.492360038971135,45.17042357817685,47.443580627441406,196700
2020-04-07,47.46309365164498,47.69723631818177,47.414310517955116,47.628944396972656,182800
2020-04-08,47.82406436393239,47.82406436393239,47.34601720786143,47.49235916137695,202800
2020-04-09,47.706995881093874,48.03870110344438,47.511874505305805,47.98016357421875,205300
2020-04-13,47.736258778336236,48.01918456340114,47.29723665006835,47.98991394042969,283200
2020-04-14,47.765525096468075,48.24357223510742,47.765525096468075,48.24357223510742,229700
2020-04-15,48.05820768128255,48.18503712795632,47.5313848290041,48.106990814208984,372800
2020-04-16,48.00942920440516,48.00942920440516,47.65821148163,47.83382034301758,142500
2020-04-17,48.0386982815545,48.077719577115374,47.78503939144124,47.92162322998047,190400
2020-04-20,47.70699570514448,47.85333394522279,47.63870378211513,47.77528762817383,128400
2020-04-21,47.79479765069447,47.79479765069447,47.5216262511617,47.697235107421875,153300
2020-04-22,47.697235039032954,47.697235039032954,47.38504234426926,47.482601165771484,108100
2020-04-23,47.63870130308881,47.78503953555197,47.492359348995166,47.697235107421875,138500
2020-04-24,47.74601090298326,47.94113225312365,47.63869769595475,47.90210723876953,120400
2020-04-27,47.89235446024416,48.07771770222872,47.86308755930721,48.02893829345703,97800
2020-04-28,48.2630862840186,48.3508907114037,48.06796492075943,48.15576934814453,75400
2020-04-29,48.35089189788316,48.49723013269568,48.165524923504535,48.30210876464844,101600
2020-04-30,48.29234944067575,48.80941784982598,48.29234944067575,48.58502960205078,139000
2020-05-01,48.88747400039137,48.88747400039137,48.61430631178053,48.6728401184082,181000
2020-05-04,48.55576717892327,48.55576717892327,48.331378910460955,48.5460090637207,286800
2020-05-05,48.428938759101264,48.428938759101264,47.92162468510083,48.27284240722656,194500
2020-05-06,47.97040325229773,48.12650332305345,47.93138195623932,48.106990814208984,133800
2020-05-07,47.999675927601075,48.22406420645566,47.7850420427703,48.204551696777344,122600
2020-05-08,48.12650057912767,48.4289351448973,48.01918364741704,48.263084411621094,170900
2020-05-11,48.058206190176534,48.058206190176534,47.29723697700567,47.970401763916016,109900
2020-05-12,48.07771898288569,48.27284034480029,48.01918517945262,48.1752815246582,2803000
2020-05-13,48.35088916755485,48.35088916755485,48.1265009095422,48.24357223510742,178400
2020-05-14,48.087477429248395,48.15576934814453,47.97040237831462,48.15576934814453,126200
2020-05-15,48.08747589381035,48.24357223510742,48.067963385944424,48.24357223510742,298500
2020-05-18,48.233816061374384,48.42893742625534,48.00942779433195,48.35089111328125,213000
2020-05-19,48.389910869353145,48.53625281876539,48.30210644403187,48.43869400024414,110100
2020-05-20,48.6533274891413,48.926498898709866,48.52650176067333,48.68259811401367,140000
2020-05-21,48.68259790109416,48.74113170732165,48.49723092369218,48.692352294921875,102900
2020-05-22,48.448451663016144,48.49723107556868,48.38015974111648,48.46796417236328,95600
2020-05-26,48.63381597854335,48.72162041170241,48.40942769861035,48.624061584472656,83600
2020-05-27,48.63381497976993,48.73137752662679,48.585035567156815,48.68259811401367,70800
2020-05-28,48.83869464726578,49.0143035106244,48.81918213782253,48.887474060058594,140900
2020-05-29,49.17040092547033,49.26795975316094,48.90698762474883,49.04357147216797,98600
2020-06-01,49.01429976204763,49.22892990624736,49.00454164725697,49.10210418701172,159600
2020-06-02,49.25819877665322,49.3167325767934,49.15088184755592,49.19966125488281,166100
2020-06-03,49.18015102248167,49.32649297286169,49.121613498003576,49.28746795654297,72800
2020-06-04,49.34600968924394,49.52161483439302,49.150888312640774,49.48259353637695,66300
2020-06-05,49.37527565702242,49.404542560387256,49.16064177466525,49.31673812866211,100300
2020-06-08,49.44356262770008,49.60941335899898,49.38502510520209,49.59965896606445,153800
2020-06-09,49.60941421801476,49.8338061973274,49.60941421801476,49.76551055908203,141900
2020-06-10,49.89234255718001,50.14600145043833,49.77527122578491,50.058197021484375,130600
2020-06-11,50.01917160417079,50.185022345519535,49.82405023898425,49.863075256347656,137600
2020-06-12,49.902098872325226,49.96063267509605,49.56063556243036,49.72649002075195,159700
2020-06-15,49.73624493686382,50.01917072533176,49.65819862513877,49.9118537902832,230300
2020-06-16,50.038687768010114,50.038687768010114,49.54112806435784,49.658203125,1620600
2020-06-17,49.66795403608177,49.70697905355904,49.492345179064536,49.63868713378906,68200
2020-06-18,49.687464265403065,49.706976773246566,49.50210102333533,49.550880432128906,111400
2020-06-19,49.73624817184499,49.73624817184499,49.45332236497478,49.51185989379883,226800
2020-06-22,49.77527082809523,49.96063407812568,49.50210314981237,49.863075256347656,120900
2020-06-23,50.1362413876214,50.1362413876214,49.92160752037592,49.95087814331055,145900
2020-06-24,49.86307297892959,49.950877403171674,49.687464130445406,49.7752685546875,131200
2020-06-25,49.843563292558024,49.93136772177032,49.70697945192345,49.83380889892578,125100
2020-06-26,49.85331847168627,49.892343490091186,49.67770961049475,49.78502655029297,108900
2020-06-29,49.81429323886186,49.93136456319568,49.658196899206665,49.79478073120117,133500
2020-06-30,49.79478697411842,49.89234580302279,49.658203125,49.658203125,156700
2020-07-01,49.6874665448204,49.804537875621726,49.570395214019086,49.63868713378906,98200
2020-07-02,49.843564837832,49.843564837832,49.70698099296299,49.74600601196289,164800
2020-07-06,49.950881079691975,50.11673182567281,49.941122964263336,49.99966049194336,130300
2020-07-07,49.960635473490015,50.087464922648095,49.9313685704653,49.99966049194336,125800
2020-07-08,50.17526865772975,50.36063191036741,50.087464228242325,50.25331497192383,129800
2020-07-09,50.33136327405172,50.370388290619786,50.1362419128418,50.1362419128418,111900
2020-07-10,50.3118533783079,50.380145300033,50.194782044154955,50.20453643798828,152600
2020-07-13,50.64355684902005,50.64355684902005,50.08746337890625,50.08746337890625,706200
2020-07-14,50.25331745299772,50.46795134048165,50.22405054893382,50.33136749267578,109500
2020-07-15,50.51672920461241,50.62404614506189,50.389903476472675,50.41917037963867,100500
2020-07-16,50.45819694633725,50.59478079414313,50.311854982756266,50.33136749267578,84100
2020-07-17,50.31184970911251,50.682579915462206,50.31184970911251,50.6338005065918,1224900
2020-07-20,50.66306773926788,50.70209275527183,50.45819198769269,50.614288330078125,126000
2020-07-21,50.70209347142778,51.1216030953198,50.70209347142778,51.0045280456543,160200
2020-07-22,51.15087073225544,51.30696707908971,51.13135822369735,51.180137634277344,102500
2020-07-23,51.12160664235762,51.404528727936906,51.12160664235762,51.238677978515625,144600
2020-07-24,51.26794225017442,51.44355110621143,51.22891723291498,51.385013580322266,137500
2020-07-27,51.726480178029526,51.95086845905039,51.726480178029526,51.853309631347656,66700
2020-07-28,51.88257653533233,51.94111406493241,51.82403900573226,51.853309631347656,93400
2020-07-29,51.95086515817584,52.18501154006813,51.94111076467763,52.03866958618164,112900
2020-07-30,52.20451864652759,52.39964000488485,52.1264723361629,52.350860595703125,107400
2020-07-31,52.27281246850791,52.302079368673645,51.921594779998074,52.0191535949707,119400
2020-08-03,51.85330820701285,52.17525530689304,51.609407422824894,51.93135452270508,228000
2020-08-04,51.96062061162236,52.263058919063006,51.96062061162236,52.194766998291016,119500
2020-08-05,52.31183917877084,52.57525247243147,52.253305372377774,52.360618591308594,1194300
2020-08-06,52.38988843089264,52.53622666631253,52.35086341279511,52.409400939941406,108000
2020-08-07,52.10696129273144,52.194765720378605,51.96061933944268,52.048423767089844,147700
2020-08-10,52.04842464452939,52.20452099390801,51.9996452331543,51.9996452331543,91800
2020-08-11,51.941111575698784,51.98989098721244,51.755744601664134,51.7752571105957,120600
2020-08-12,51.84354903104093,51.84354903104093,51.72647769908205,51.7752571105957,91400
2020-08-13,51.81427985059981,51.911838669338245,51.61915849149257,51.68745040893555,130800
2020-08-14,51.80451932266912,51.89232374409589,51.62891047981558,51.824031829833984,126500
2020-08-17,51.94110856889417,52.25330125046579,51.94110856889417,52.165496826171875,371000
2020-08-18,52.448422902469694,52.55573984278548,52.341109683784524,52.37037658691406,283600
2020-08-19,52.38013235184291,52.57525372828539,52.07769775390625,52.07769775390625,139400
2020-08-20,52.019153677384985,52.25330004397258,52.019153677384985,52.233787536621094,53500
2020-08-21,52.009403228759766,52.09720765768515,51.86306127334061,52.009403228759766,104100
2020-08-24,52.29232225295434,52.29232225295434,51.92159577167349,51.96061706542969,128800
2020-08-25,51.83379048715059,51.931349302366534,51.66793603532717,51.79476547241211,238700
2020-08-26,51.88257653533233,51.92160155506571,51.74599268789621,51.853309631347656,70400
2020-08-27,52.20451906166181,52.2337896847079,51.55086678584201,51.677696228027344,199400
2020-08-28,52.04842256002287,52.145985100496276,51.97037624927453,52.11671447753906,76000
2020-08-31,52.07769787404231,52.17525670167325,51.99964783463298,52.06793975830078,156600
2020-09-01,52.311839331703816,52.33135184110209,52.09720917158409,52.13623046875,133700
2020-09-02,51.98013085431383,52.136227198076945,51.95086395286774,52.10696029663086,443000
2020-09-03,52.116715686189806,52.12647380127864,51.96061933944268,52.048423767089844,160200
2020-09-04,51.81428340085314,51.980134148398456,51.716720853799465,51.921600341796875,183100
2020-09-08,51.81428267433853,51.911841498393656,51.74599075317383,51.74599075317383,107200
2020-09-09,51.79476834040167,51.83379335730104,51.61915948598491,51.62891387939453,2345700
2020-09-10,51.804526440942226,52.019160327617556,51.638675689697266,51.638675689697266,838700
2020-09-11,51.80451932266912,51.87281123693103,51.697206115707694,51.824031829833984,100400
2020-09-14,51.970375180091466,52.116713405345386,51.96061706542969,51.96061706542969,260800
2020-09-15,51.950865702266,52.0776951488539,51.950865702266,52.009403228759766,115700
2020-09-16,52.15573842073189,52.204517829149864,51.96061706542969,51.96061706542969,298900
2020-09-17,52.05818001296385,52.19476384625956,51.94110868751471,52.155738830566406,122400
2020-09-18,52.263056640393984,52.263056640393984,52.058180887010586,52.10696029663086,156900
2020-09-21,52.116712409943325,52.116712409943325,51.882569765356926,52.0191535949707,2273100
2020-09-22,51.98013092034469,51.98013092034469,51.628913216023925,51.667938232421875,137500
2020-09-23,51.60940721281641,51.667941018939736,51.29721450805664,51.29721450805664,853300
2020-09-24,51.1801371830022,51.38501293861,51.141112166230116,51.209407806396484,1124200
2020-09-25,51.15087475797263,51.20941228825397,51.0728247175975,51.170387268066406,237700
2020-09-28,51.34599337452239,51.37526027727293,51.258188944640224,51.326480865478516,126100
2020-09-29,51.56062238523695,51.66793932177877,51.550867991747,51.609405517578125,71700
2020-09-30,51.58989346066485,51.69721039814628,51.52160154074585,51.580135345458984,126000
2020-10-01,51.628915817880916,51.80452467889117,51.560623896558106,51.73623275756836,292300
2020-10-02,51.677696679209845,51.74598859752963,51.62891354758392,51.6484260559082,93300
2020-10-05,51.79477061828601,51.882575049355935,51.71672058105469,51.71672058105469,66900
2020-10-06,51.85330541267521,51.85330541267521,51.61915903495528,51.65818405151367,83500
2020-10-07,51.67769439902804,51.67769439902804,51.55086496133151,51.56061935424805,359700
2020-10-08,51.65818350764009,51.74598793315683,51.61915849149257,51.68745040893555,145200
2020-10-09,51.999644237188065,52.06793615613129,51.88257290780404,52.05818176269531,120700
2020-10-12,52.116714902345976,52.145985525541775,52.019156082707745,52.097206115722656,78800
2020-10-13,51.989887568683706,51.989887568683706,51.89232503044095,51.970375061035156,344600
2020-10-14,52.10696477800545,52.14598979771011,51.99964783463298,52.06793975830078,242300
2020-10-15,51.892326023472194,51.95086354753804,51.83379222103671,51.91183853149414,107200
2020-10-16,52.048421701755785,52.07769232423033,51.950862884521484,51.950862884521484,66400
2020-10-19,52.11671905189018,52.18501469703114,52.019160224484295,52.07769775390625,90700
2020-10-20,52.18501620515608,52.292329429751575,52.15574557878384,52.204524993896484,173400
2020-10-21,52.31183851423114,52.545984901720786,52.31183851423114,52.39964294433594,1558900
2020-10-22,52.29232254443949,52.38012696873341,52.165496826171875,52.165496826171875,169200
2020-10-23,52.19476099033608,52.36061171551169,52.13622346999932,52.321590423583984,116400
2020-10-26,52.23378841106575,52.23378841106575,52.136225872675034,52.18500900268555,77300
2020-10-27,52.32159596591874,52.477692315054966,52.292325341834704,52.43866729736328,109600
2020-10-28,52.11671905189018,52.175256581312134,52.04842712837991,52.07769775390625,774900
2020-10-29,51.99964121734375,51.99964121734375,51.70696105006565,51.79476547241211,663800
2020-10-30,51.785013162058746,51.86305947304407,51.61915870356556,51.677696228027344,276200
2020-11-02,51.6874514047436,51.71671830660291,51.5898925841256,51.62891387939453,550100
2020-11-03,51.93135506877171,52.038672010403765,51.83379624272292,51.9020881652832,538100
2020-11-04,52.05818055578458,52.20451878371431,51.93135111427451,52.12647247314453,180600
2020-11-05,52.604517561761895,52.68256759643555,52.458179329194536,52.68256759643555,129400
2020-11-06,52.73134492399418,52.877686872410386,52.66305300716804,52.79963684082031,72700
2020-11-09,52.54598416881681,52.555738562412145,51.960620069072554,52.22403335571289,109900
2020-11-10,52.06793461795428,52.175251550732,51.96061768517655,52.1459846496582,108000
2020-11-11,51.88257290780404,52.06793615613129,51.7947684803584,52.05818176269531,101600
2020-11-12,52.02891299318809,52.24354313574961,52.00940048538607,52.165496826171875,91400
2020-11-13,52.29232527577181,52.36061719583073,52.19476645329636,52.22403335571289,79500
2020-11-16,52.34110433699011,52.50695506662283,52.29232120791673,52.45817565917969,131200
2020-11-17,52.55573914607719,52.663056084970314,52.54598475237352,52.62403106689453,55300
2020-11-18,52.64354378884625,52.760618843547114,52.604518770612636,52.61427688598633,187400
2020-11-19,52.61427347952122,52.81914922953736,52.54598156284918,52.80939483642578,61400
2020-11-20,52.76061741822287,52.81915122236144,52.68256738386415,52.69232177734375,93000
2020-11-23,52.89719939706568,52.89719939706568,52.40939786436424,52.58500671386719,144900
2020-11-24,52.61427773129231,52.799640988434206,52.57525271243171,52.780128479003906,84200
2020-11-25,52.78012615460273,52.9557350101111,52.78012615460273,52.91671371459961,50900
2020-11-27,52.955735648512416,53.14110262135618,52.955735648512416,53.09231948852539,28200
2020-11-30,53.121592539241036,53.15085944297206,52.867933634803194,52.95573806762695,173800
2020-12-01,52.965494520128686,53.11183275581935,52.89720259914692,53.05329895019531,945100
2020-12-02,53.07280610836452,53.180119315065895,52.94597667291537,53.14109802246094,95600
2020-12-03,53.472803937507486,53.570362752810354,53.39475390796099,53.53133773803711,267400
2020-12-04,53.52158630581433,53.5508532076981,53.345977451250796,53.3654899597168,87500
2020-12-07,53.52158858309846,53.56061360169093,53.414271642784485,53.45329666137695,72600
2020-12-08,53.52158334515892,53.570362752810354,53.433778922734234,53.53133773803711,60700
2020-12-09,53.5801179017404,53.5801179017404,53.35572964607332,53.49231719970703,95200
2020-12-10,53.45329271135904,53.7069478702046,53.45329271135904,53.67768096923828,66300
2020-12-11,53.67767922264251,53.775238037109375,53.638654208203675,53.775238037109375,90100
2020-12-14,53.87280688206305,53.96061131401779,53.697198018153586,53.853294372558594,196800
2020-12-15,53.902071909559055,53.98012194486052,53.83377998948553,53.960609436035156,152900
2020-12-16,53.87280533902724,53.99963106472767,53.69719648014759,53.941097259521484,449900
2020-12-17,54.23377260852189,54.32157703012264,54.13621379413448,54.21426010131836,201000
2020-12-18,54.175240321205195,54.175240321205195,54.02890208548519,54.1362190246582,79600
2020-12-21,54.038653002114245,54.18499495004849,53.92158167674505,54.116703033447266,72100
2020-12-22,54.097190993954555,54.097190993954555,53.82401960355436,53.872802734375,77500
2020-12-23,53.95085144042969,54.00938896703558,53.81426759997979,53.95085144042969,78400
2020-12-24,53.89231349439913,53.98011791674586,53.8045090720524,53.970359802246094,47400
2020-12-28,53.93133793593706,54.058167380426504,53.921583542498084,54.0093879699707,92400
2020-12-29,54.155723240849284,54.214260763174494,54.126456340501804,54.175235748291016,83100
2020-12-30,54.33133945549625,54.45816891025508,54.302072551179116,54.40938949584961,137000
2020-12-31,54.38012120218257,54.38012120218257,54.24353363505384,54.272804260253906,71000
2021-01-04,54.48743287349919,54.48743287349919,54.30206962011146,54.3606071472168,243500
2021-01-05,54.45816267751784,54.60450462561618,54.37035825298491,54.54596710205078,188800
2021-01-06,54.38011657932446,54.60450483808611,54.32157905553128,54.53621292114258,80900
2021-01-07,54.204509403087606,54.282555715591094,54.145971877487135,54.224021911621094,162900
2021-01-08,54.243528871344964,54.302066394973615,53.98011931909191,54.1069450378418,170200
2021-01-11,53.70695068934346,53.814267627360266,53.58012124244809,53.73622131347656,261000
2021-01-12,53.57036684882407,53.853292645117385,53.53134183106695,53.73622131347656,1647200
2021-01-13,53.716710527658044,53.87280688206305,53.68743990258603,53.853294372558594,260100
2021-01-14,53.716706391987906,53.93133653675118,53.687435769169454,53.872802734375,74900
2021-01-15,53.599633140072896,53.63865815738497,53.47280741625438,53.55085372924805,106400
2021-01-19,53.52159030646303,53.599636624530405,53.43378587261804,53.570369720458984,100900
2021-01-20,53.55085252175626,53.648415062836555,53.49231871873849,53.619144439697266,90100
2021-01-21,53.677681964345446,53.716706980777566,53.5313400135402,53.619144439697266,69200
2021-01-22,53.54109573364258,53.60938764852897,53.482558211612705,53.54109573364258,72400
2021-01-25,53.60939025878906,53.64841527537579,53.48256081569742,53.60939025878906,83600
2021-01-26,53.6484137372323,53.77523945505733,53.6484137372323,53.69719314575195,307400
2021-01-27,53.51182992162925,53.59963435175109,53.30695415855516,53.48256301879883,125300
2021-01-28,53.39475913348825,53.56061360169093,53.39475913348825,53.45329666137695,76200
2021-01-29,53.453297327428345,53.4630517213827,53.29720097274406,53.41427230834961,58000
2021-02-01,53.248419772319245,53.248419772319245,53.04354028984841,53.08256530761719,120600
2021-02-02,52.92646690067128,52.98500442504883,52.80939557354658,52.98500442504883,103600
2021-02-03,52.848418073785936,52.91671371459961,52.78012615460273,52.91671371459961,92000
2021-02-04,52.62402680231634,52.663051817229594,52.57524739448991,52.653297424316406,73300
2021-02-05,52.7215926814752,52.89720153808594,52.69232205761975,52.89720153808594,68100
2021-02-08,52.81915422137458,52.95573806762695,52.78012920197943,52.95573806762695,346600
2021-02-09,53.04354068602294,53.30695397548382,53.04354068602294,53.277687072753906,2614700
2021-02-10,53.33621826764987,53.35573077572495,53.18012192467961,53.20939254760742,97300
2021-02-11,53.28744125366211,53.345978780518735,53.22890744843603,53.28744125366211,116500
2021-02-12,53.08256530761719,53.16061534315475,52.93622335179952,53.08256530761719,262200
2021-02-16,52.80939637654914,52.84841767176379,52.69232132601385,52.72159194946289,219400
2021-02-17,52.47769425287014,52.56549868510348,52.47769425287014,52.54598617553711,129500
2021-02-18,52.52647312036507,52.6240319455529,52.428914295177236,52.575252532958984,287400
2021-02-19,52.624032492171935,52.624032492171935,52.47769425287014,52.54598617553711,368100
2021-02-22,52.63379078541932,52.85817906374397,52.63379078541932,52.75086212158203,353700
2021-02-23,52.604518557856636,52.68256859400821,52.45818032251828,52.62403106689453,58400
2021-02-24,52.311834455189484,52.65329775538205,52.243542539477026,52.633785247802734,93800
2021-02-25,52.51671695804759,52.545983860292274,52.00940289656681,52.02891540527344,260200
2021-02-26,52.204517829149864,52.204517829149864,51.82403323320724,51.96061706542969,177800
2021-03-01,52.07769372678318,52.2240319565758,51.93135177536014,52.08744812011719,433900
2021-03-02,52.10695916877425,52.41915184954307,52.00940035164537,52.38988494873047,96800
2021-03-03,52.067935611818754,52.185010661609354,52.009401808553875,52.08744812011719,86800
2021-03-04,51.96062279807954,52.02891844335591,51.50209184240595,51.638675689697266,77300
2021-03-05,51.502089725242854,51.502089725242854,51.26794333834688,51.326480865478516,1165800
2021-03-08,51.121606251307654,51.209410683162176,50.975264291006575,51.043556213378906,92000
2021-03-09,51.44355010986328,51.502087634618704,51.29721188042035,51.44355010986328,142200
2021-03-10,51.482573046024974,51.570377468794845,51.29720980756871,51.56061935424805,1672300
2021-03-11,51.755742519584636,51.91183886312707,51.5898917827841,51.89232635498047,180500
2021-03-12,51.47281828864856,51.58989334106445,51.36550507304642,51.58989334106445,179000
2021-03-15,51.46306356381555,51.609405517578125,51.42403854659481,51.609405517578125,133800
2021-03-16,51.599651883890196,51.599651883890196,51.385017992165594,51.57038497924805,74000
2021-03-17,51.4045249541813,51.74598826521778,51.25818672513457,51.667938232421875,170100
2021-03-18,51.26794333834688,51.38501467097959,51.18013890846471,51.326480865478516,55400
2021-03-19,51.199651085926135,51.433797471305716,51.15087167444763,51.34599304199219,203800
2021-03-22,51.43379103130856,51.560616740946784,51.38500790430762,51.49232482910156,1560000
2021-03-23,51.453309980223224,51.453309980223224,51.316722417800655,51.34599304199219,60800
2021-03-24,51.23867362009788,51.31671993035428,51.20940671895552,51.267940521240234,207000
2021-03-25,51.34598881363446,51.45330574302791,51.08257554738605,51.1508674621582,346600
2021-03-26,51.08257554738605,51.20940498409015,51.03379613992454,51.1508674621582,135900
2021-03-29,51.01428824945181,51.13135958228053,50.83867938939345,50.88745880126953,151200
2021-03-30,50.594778425512786,50.711849757918365,50.5167283894887,50.68258285522461,55200
2021-03-31,50.643558169576856,50.780142011884834,50.59477875755695,50.66307067871094,153500
2021-04-01,50.81916621659276,50.95575005671417,50.78014119894935,50.926483154296875,475300
2021-04-05,50.965506750729546,51.053311177163465,50.84843170106404,51.0045280456543,171800
2021-04-06,51.121605646425444,51.29721450805664,51.10209313717413,51.29721450805664,159100
2021-04-07,51.12160316740961,51.4240377420626,51.12160316740961,51.21916198730469,342800
2021-04-08,51.4142851467553,51.570381497024584,51.4142851467553,51.55086898803711,71200
2021-04-09,51.258184592896896,51.38501030846894,51.180134563347714,51.355743408203125,120100
2021-04-12,51.355750531511184,51.51184689063067,51.15087475797263,51.170387268066406,572400
2021-04-13,51.375260460247034,51.53135681152344,51.28745603005215,51.53135681152344,332500
2021-04-14,51.550869200847636,51.63867363083849,51.47281916457551,51.541114807128906,162300
2021-04-15,51.63867393328737,51.794770285115305,51.63867393328737,51.73623275756836,88700
2021-04-16,51.65818417088556,51.69720918753413,51.599646645912706,51.6484260559082,129600
2021-04-19,51.82403237265084,51.86305738738932,51.65818164245768,51.79476547241211,79700
2021-04-20,51.87281439091901,51.902085014261125,51.755743062441844,51.863059997558594,60600
2021-04-21,51.90208761952432,51.93135452270508,51.736233151028586,51.93135452270508,79700
2021-04-22,51.882572174072266,51.902084682298735,51.736230223188976,51.882572174072266,45900
2021-04-23,52.05818121848475,52.126473136714054,51.892326758763275,52.08744812011719,53600
2021-04-26,52.06793703362301,52.10696205128552,51.96062009586637,52.009403228759766,189000
2021-04-27,51.960621972260206,52.16550146157171,51.88257565574731,51.9020881652832,136000
2021-04-28,51.78501321583273,52.10696029663086,51.745988199484344,52.10696029663086,122000
2021-04-29,51.9020881652832,51.911842559235815,51.72647930109086,51.9020881652832,68200
2021-04-30,51.76550319925333,51.7947701021081,51.49233179329669,51.53135681152344,79900
2021-05-03,51.667941048872315,51.80452489208001,51.48257779332338,51.726478576660156,85000
2021-05-04,51.60940651499955,51.64842781134396,51.511843970062145,51.55086898803711,94700
2021-05-05,51.502090121421254,51.599648945760556,51.43379820005763,51.521602630615234,74700
2021-05-06,51.58013673753048,51.75574559967035,51.58013673753048,51.71672058105469,59100
2021-05-07,51.86306051833715,52.10696129273144,51.84354800978995,52.048423767089844,87300
2021-05-10,52.08744550977759,52.185008046380446,51.98988669480496,52.0191535949707,331800
2021-05-11,51.94110969875167,51.989889108502624,51.85330527254777,51.882572174072266,106500
2021-05-12,51.609405235309076,51.697209662760294,51.36550446145909,51.40452575683594,85600
2021-05-13,51.41427972600231,51.46305913251278,51.31671719135121,51.424034118652344,71600
2021-05-14,51.697211673581535,51.79477049826401,51.628916030347085,51.726478576660156,122200
2021-05-17,51.77525832218981,51.78501643769922,51.6094075748362,51.706966400146484,109200
2021-05-18,51.97037539229441,52.03866730868448,51.87281285342979,51.950862884521484,394200
2021-05-19,51.94110929226407,51.96061807870746,51.62891288471426,51.68745040893555,154300
2021-05-20,51.794771223651146,51.97038008784348,51.78501682969853,51.9020881652832,71900
2021-05-21,52.028913579625836,52.097205496887476,51.83379222103671,51.91183853149414,86900
2021-05-24,51.921594779998074,52.116712409943325,51.921594779998074,52.0191535949707,71600
2021-05-25,52.2142777543132,52.311836574531945,52.15574022920369,52.29232406616211,82500
2021-05-26,52.21427602252541,52.331347347231095,52.126471598588566,52.17525100708008,92400
2021-05-27,52.0581806748854,52.11671447753906,51.98988875736921,52.11671447753906,91300
2021-05-28,51.872818261744754,52.11671905189018,51.872818261744754,52.07769775390625,79200
2021-06-01,52.21427502926961,52.29232133704531,52.165495621706015,52.233787536621094,88700
2021-06-02,52.09720557188466,52.19476439050448,52.03866804773454,52.12647247314453,87100
2021-06-03,51.99964416722376,51.99964416722376,51.785014017246894,51.84354782104492,67300
2021-06-04,51.999643362488015,52.14598531297924,51.999643362488015,52.10696029663086,180800
2021-06-07,52.067938546671364,52.165501093662726,52.067938546671364,52.13623046875,94500
2021-06-08,52.2045184518058,52.23378907450994,52.1459846496582,52.1459846496582,61300
2021-06-09,52.28257109514178,52.42891305108158,52.16549976336827,52.21427917480469,93600
2021-06-10,52.2045189772093,52.39964033680253,52.09720576498189,52.33134841918945,117500
2021-06-11,52.29232266386212,52.29232266386212,52.06793440607197,52.155738830566406,125600
2021-06-14,52.16549782115343,52.18501032932762,52.0289139855645,52.10696029663086,49800
2021-06-15,52.058179272219085,52.06793366518841,51.960616734374426,51.98012924194336,120300
2021-06-16,51.96061788319272,52.06793481637941,51.482574462890625,51.482574462890625,80400
2021-06-17,51.27770172339099,51.35574803834644,51.09233474731445,51.09233474731445,231400
2021-06-18,51.01428964287581,51.15087348851178,50.95575211404725,51.024044036865234,63300
2021-06-21,51.228921076716986,51.228921076716986,51.0728247175975,51.170387268066406,134000
2021-06-22,51.28745336092235,51.28745336092235,51.053310707008414,51.24842834472656,90900
2021-06-23,51.30696917438354,51.355748586955606,51.06306838989258,51.06306838989258,181400
2021-06-24,51.26793964689364,51.35574407045362,51.180135223333664,51.31671905517578,266200
2021-06-25,51.38501339169161,51.38501339169161,51.11184571513925,51.180137634277344,69600
2021-06-28,51.18013448126474,51.30696391826363,51.102088173470975,51.141109466552734,123500
2021-06-29,51.11184813575124,51.121606251307654,50.975264291006575,51.043556213378906,161400
2021-06-30,51.12160364106135,51.13135803448906,50.94599478631882,50.97526168823242,92300
2021-07-01,51.014288036147505,51.08257995681459,50.877704194813326,50.897212982177734,181600
2021-07-02,51.07282102949762,51.21916298381787,50.91672468165025,51.16062545776367,95100
2021-07-06,51.102088597218525,51.21915992069507,51.05330918923916,51.12160110473633,110700
2021-07-07,51.17038411812706,51.23867603843601,51.09233408255653,51.1313591003418,121500
2021-07-08,51.38501063965696,51.47281506265059,51.287451823721945,51.33623123168945,62000
2021-07-09,51.38501030846894,51.47281473089665,51.258184592896896,51.355743408203125,97400
2021-07-12,51.424035986374676,51.424035986374676,51.29721026916716,51.31671905517578,92600
2021-07-13,51.209408068432616,51.26794187225982,50.97526168823242,50.97526168823242,153200
2021-07-14,51.27769743078055,51.37525624671557,51.209405515299984,51.33623123168945,88700
2021-07-15,51.35574776822905,51.36550588356627,51.2777014536841,51.326480865478516,136100
2021-07-16,51.248427894141024,51.3459904337727,51.248427894141024,51.2776985168457,43300
2021-07-19,51.43379343775231,51.48257284540542,51.31671839342853,51.355743408203125,55800
2021-07-20,51.336231562814696,51.35574407045362,51.18989333796827,51.31671905517578,45100
2021-07-21,51.18013489321526,51.39476875422863,51.18013489321526,51.33623123168945,35200
2021-07-22,51.47282104158079,51.54111668662464,51.36550782023919,51.433799743652344,101900
2021-07-23,51.29721363051369,51.46306437386671,51.24843049740464,51.34599304199219,368700
2021-07-26,51.44355204942124,51.59964839969053,51.44355204942124,51.55086898803711,77800
2021-07-27,51.63867469083258,51.74599163209438,51.56062465295832,51.69721221923828,64100
2021-07-28,51.53135578911132,51.81428158319594,51.49233077165886,51.80452346801758,57300
2021-07-29,51.921599131715446,52.01915795486479,51.81428219327283,51.989891052246094,135600
2021-07-30,51.90208413829835,51.95086354753804,51.8435466142325,51.91183853149414,50700
2021-08-02,51.98988996307872,52.097206899273075,51.98988996307872,52.048423767089844,97800
2021-08-03,52.13623046875,52.14598858426445,52.03867164338927,52.13623046875,66600
2021-08-04,52.29232442146337,52.311836929965786,51.950864826747264,52.05818176269531,53100
2021-08-05,52.097206899273075,52.097206899273075,51.99964435653708,52.048423767089844,64900
2021-08-06,51.70696445876304,51.74598947607418,51.531355602493406,51.599647521972656,67700
2021-08-09,51.58989433886356,51.697211278171814,51.47281928418332,51.53135681152344,91400
2021-08-10,51.511841364075956,51.55086638007664,51.4240369388896,51.482574462890625,119100
2021-08-11,51.52160154074585,51.58989346066485,51.44355150562098,51.580135345458984,43900
2021-08-12,51.46306207407758,51.50208709016864,51.38501204189545,51.472816467285156,277800
2021-08-13,51.60940537418657,51.83379364013672,51.521600946499085,51.83379364013672,49100
2021-08-16,51.745991085922775,51.814283007526626,51.63867414579369,51.726478576660156,41600
2021-08-17,51.57037888807698,51.58013328126197,51.4240369388896,51.482574462890625,48400
2021-08-18,51.482574462890625,51.531353872076295,51.3459906285186,51.482574462890625,59300
2021-08-19,51.36550218508822,51.404523478735754,51.25818525388933,51.31671905517578,71600
2021-08-20,51.31672535049449,51.394775390625,51.22892091616304,51.394775390625,57000
2021-08-23,51.45331016473026,51.58989400601207,51.4142851467553,51.55086898803711,50700
2021-08-24,51.609405517578125,51.628914304558016,51.541113598257056,51.609405517578125,184300
2021-08-25,51.42403748234372,51.45330810546875,51.34599117114792,51.45330810546875,68700
2021-08-26,51.336235591905066,51.336235591905066,51.25818927685428,51.306968688964844,94200
2021-08-27,51.267942529366515,51.58989334106445,51.21916311834182,51.58989334106445,70700
2021-08-30,51.541112392580246,51.677696228027344,51.521599884426315,51.677696228027344,55400
2021-08-31,51.60940444949076,51.63867135098538,51.41428308905565,51.45330810546875,170700
2021-09-01,51.48257652318341,51.5996478542402,51.48257652318341,51.580135345458984,257900
2021-09-02,51.67769481054021,51.76549923400927,51.58989038707116,51.755741119384766,2481500
2021-09-03,51.74599141892285,51.78501643769922,51.638674478103155,51.706966400146484,99500
2021-09-07,51.453309980223224,51.453309980223224,51.30696802415717,51.34599304199219,75700
2021-09-08,51.32648053307468,51.35574743563568,51.22891798848713,51.34599304199219,83400
2021-09-09,51.45330950154309,51.62891463690591,51.414284484071125,51.58989334106445,80500
2021-09-10,51.51184269279081,51.53135520129446,51.33623383788838,51.40452575683594,94300
2021-09-13,51.36550031949184,51.47281352516281,51.33622969828143,51.424034118652344,204900
2021-09-14,51.55086638007664,51.55086638007664,51.433795053704955,51.482574462890625,136900
2021-09-15,51.52159959821417,51.52159959821417,51.36550325548029,51.472816467285156,86700
2021-09-16,51.150871064236554,51.19965047513314,51.111846046867086,51.16062545776367,187100
2021-09-17,51.063062957005585,51.063062957005585,50.89720850595,50.93623352050781,77600
2021-09-20,50.945993461221256,51.05331039428711,50.945993461221256,51.05331039428711,53400
2021-09-21,51.10209046748827,51.10209046748827,50.9752610247959,51.014286041259766,57700
2021-09-22,51.03379866888588,51.209407521753725,50.88745671761921,51.0045280456543,116700
2021-09-23,51.03380075852836,51.04355515225135,50.86794629219298,50.88745880126953,197800
2021-09-24,50.64355066140533,50.71184257243468,50.59477125661722,50.65330505371094,184300
2021-09-27,50.51673059551813,50.57526812509249,50.42892616197196,50.555755615234375,134900
2021-09-28,50.28258220369421,50.28258220369421,50.12648586420706,50.233802795410156,141300
2021-09-29,50.17527069096709,50.20453759477202,49.882590488025656,49.92161178588867,121900
2021-09-30,49.931366819649085,50.09721755981445,49.87282929402165,50.09721755981445,150700
2021-10-01,50.08746063749015,50.263069483875675,50.08746063749015,50.24355697631836,106700
2021-10-04,50.27282681625298,50.311851833649364,50.10697607476409,50.29233932495117,102900
2021-10-05,50.194780528616235,50.194780528616235,49.98014665445748,50.07770919799805,83400
2021-10-06,49.843560997868906,49.96063232421875,49.83380660468573,49.96063232421875,133300
2021-10-07,49.98014516395751,50.02892457345785,49.89234073820473,49.94112014770508,115000
2021-10-08,49.90210006096887,49.91185445445289,49.765512500779245,49.87282943725586,81600
2021-10-11,49.677704943055396,49.74600057966262,49.49234170549364,49.619171142578125,102700
2021-10-12,49.61917126149575,49.61917126149575,49.482587431214455,49.609413146972656,204500
2021-10-13,49.78502793929138,49.93136990157745,49.697223506245884,49.92161178588867,177100
2021-10-14,50.1264904548253,50.19478237700325,50.10697794539865,50.18502426147461,100700
2021-10-15,50.1167273385618,50.1167273385618,49.97038911490977,50.03868103027344,52200
2021-10-18,49.90209939692898,50.02892511868598,49.88258688859012,49.9118537902832,309300
2021-10-19,50.09721637146216,50.09721637146216,49.92160752037592,49.95087814331055,43000
2021-10-20,49.98014698613396,50.12648894160072,49.98014698613396,50.058197021484375,108700
2021-10-21,50.0386880617289,50.097221870762795,49.84356668114407,49.85332107543945,141300
2021-10-22,49.960634928631954,50.077709982715206,49.9216099106042,50.028926849365234,148900
2021-10-25,49.93136542303888,49.98990294702899,49.85331539105207,49.96063232421875,75000
2021-10-26,49.98990327883581,49.98990327883581,49.87282823007851,49.94112014770508,89000
2021-10-27,50.20453731733496,50.26307484625204,50.116732884774684,50.155757904052734,94500
2021-10-28,50.23380159157224,50.42891922003251,50.20453096999903,50.302093505859375,136600
2021-10-29,50.03868411285249,50.067951015059805,49.78502522162084,49.863075256347656,138800
2021-11-01,49.814290175072344,50.01916591046338,49.71672764276941,49.97038650512695,154100
2021-11-02,50.097219316446136,50.097219316446136,49.97039358891865,49.99966049194336,80900
2021-11-03,49.999654153915756,50.14599609375,49.92160412690279,50.14599609375,124700
2021-11-04,50.13623797955832,50.18501738562635,49.90209534177968,50.14599609375,94200
2021-11-05,50.204533241811916,50.419167108786894,49.980144981624605,50.38990020751953,106400
2021-11-08,50.39965886951309,50.47770890834394,50.34112134038994,50.360633850097656,162400
2021-11-09,50.59477975522583,50.66307167772645,50.50697532320636,50.60453414916992,208900
2021-11-10,50.41916961567141,50.48746153644437,49.804538607084226,49.81429672241211,144100
2021-11-11,49.8142936894902,49.86307309826803,49.7167311503042,49.76551055908203,68000
2021-11-12,49.7655098969542,49.84355992726455,49.6777054736702,49.804534912109375,92500
2021-11-15,49.82404943340524,49.82404943340524,49.47283172607422,49.47283172607422,68900
2021-11-16,49.36551077760143,49.463073311500956,49.25819757275715,49.26795196533203,155400
2021-11-17,49.27771144965786,49.41429901123047,49.26795705607507,49.41429901123047,71500
2021-11-18,49.4728326703259,49.63868713378906,49.404540750555924,49.63868713378906,121400
2021-11-19,49.62892674187257,49.65819736445299,49.49234290859841,49.550880432128906,74600
2021-11-22,49.26795492214926,49.28746743010021,49.04356666315887,49.10210418701172,99800
2021-11-23,48.9362503183533,48.96551721981628,48.828933384148534,48.848445892333984,158300
2021-11-24,48.6045428541056,48.76063919067383,48.565517839555994,48.76063919067383,139100
2021-11-26,49.37527432578945,49.414299343644146,49.2289323696496,49.3947868347168,75900
2021-11-29,49.29722027139101,49.404537200927734,49.08259013394781,49.404537200927734,137100
2021-11-30,49.75575476002914,49.843559182000284,49.24844073548812,49.62892532348633,191500
2021-12-01,49.60941650986585,49.81429599080629,49.531370196541815,49.63868713378906,137200
2021-12-02,49.716730953486426,49.74600157594152,48.52649775317175,49.56063461303711,87800
2021-12-03,49.472831915933284,49.71673268900134,49.365514980322466,49.67770767211914,109200
2021-12-06,49.580147120797065,49.5899052354922,49.42405078034775,49.56063461303711,107800
2021-12-07,49.52161295724509,49.589908599853516,48.89722755308723,49.589908599853516,94300
2021-12-08,49.65819810309906,49.73624441400363,49.56063556243036,49.72649002075195,44500
2021-12-09,49.6777072210272,49.70697784423828,49.570394008021275,49.70697784423828,69000
2021-12-10,49.66795228429883,49.746002316500565,49.58014785888707,49.736244201660156,77400
2021-12-13,49.74600768016599,49.83381211504492,49.59966571482419,49.64844512939453,338800
2021-12-14,49.68746930707646,49.68746930707646,49.42405600690679,49.48259353637695,86800
2021-12-15,49.43380397225821,49.64843783077217,49.33624515745926,49.62892532348633,71100
2021-12-16,49.635784578323005,49.753311040374996,49.58681553047625,49.72393035888672,96100
2021-12-17,49.73372533118787,49.73372533118787,49.48887634277344,49.48887634277344,56400
2021-12-20,49.58681794850409,49.61619863142508,49.42031869438739,49.43011474609375,162400
2021-12-21,49.75331635853665,49.75331635853665,49.18526861781735,49.23423767089844,385100
2021-12-22,49.34196876744545,49.430114551961275,49.22443856402499,49.40073013305664,236700
2021-12-23,49.21464582409964,49.312583923339844,49.13629235582828,49.312583923339844,112600
2021-12-27,49.25382211952892,49.283202801819485,49.116707287374325,49.21464538574219,124200
2021-12-28,49.293002662340555,49.293002662340555,49.15588408349141,49.204856872558594,104800
2021-12-29,49.155883686852476,49.24402947592319,49.04815326563203,49.136295318603516,69000
2021-12-30,49.16567951058499,49.16567951058499,49.02856466957857,49.07753372192383,55000
2021-12-31,49.155880491781446,49.3125836914884,49.14608817634307,49.253822326660156,59600
2022-01-03,49.077532037789624,49.077532037789624,48.67597984457931,48.7347412109375,382700
2022-01-04,48.803298754262244,48.94041358041842,48.68576855804369,48.7739143371582,81700
2022-01-05,48.950205659585734,48.97958634044944,48.67597600859439,48.715152740478516,128600
2022-01-06,48.60742112561874,48.66618249040439,48.42133350753359,48.45071792602539,186600
2022-01-07,48.68577192990482,48.744537032084025,48.57803777729246,48.67597961425781,182500
2022-01-10,48.39195368611278,48.636802673339844,48.39195368611278,48.636802673339844,529700
2022-01-11,48.58783445688362,48.813095080666116,48.53886540581771,48.80330276489258,57800
2022-01-12,49.12649961523035,49.26361444741971,49.028561516837655,49.22443771362305,196500
2022-01-13,49.430118141991926,49.430118141991926,49.34197235107422,49.34197235107422,96600
2022-01-14,49.2342325823938,49.2342325823938,48.94041455817498,48.97958755493164,262800
2022-01-18,48.73473947699933,48.793504577365795,48.35277566486471,48.362571716308594,223100
2022-01-19,48.63680255784578,48.685771607955104,48.57803745605517,48.607421875,126700
2022-01-20,48.76412454585304,48.76412454585304,48.49968719482422,48.49968719482422,128200
2022-01-21,48.93062496825645,48.93062496825645,48.724952697753906,48.724952697753906,57400
2022-01-24,48.666183240691566,48.715156026899926,48.568245140472925,48.607421875,486600
2022-01-25,48.57803704285686,48.57803704285686,48.431129893778476,48.52906799316406,428700
2022-01-26,48.4507200625307,48.51927748186974,48.10792922973633,48.10792922973633,151500
2022-01-27,47.95122472810128,47.95122472810128,47.66719900645422,47.82390594482422,283300
2022-01-28,47.843490278388984,47.843490278388984,47.618229660032014,47.774932861328125,274000
2022-01-31,47.73576081265031,48.029578853912845,47.73576081265031,47.9708137512207,79800
2022-02-01,48.12751400234428,48.19607141656195,47.941430126053284,48.15689468383789,629000
2022-02-02,48.2940137819308,48.33318677898878,48.205868000377244,48.26462936401367,66000
2022-02-03,48.14710277168904,48.28421760127202,48.14710277168904,48.22545623779297,60400
2022-02-04,47.902256550200946,48.05895975532543,47.902256550200946,48.01978302001953,70900
2022-02-07,47.91204844282279,47.97081354526263,47.794521974042176,47.931636810302734,56500
2022-02-08,47.61822910692084,47.66719815623851,47.490910325914705,47.647613525390625,78100
2022-02-09,47.79451760877316,47.9218401177144,47.74554856259538,47.80431365966797,150800
2022-02-10,47.4811169412995,47.804319409927814,47.37338278509005,47.4223518371582,88500
2022-02-11,47.471321429714656,47.58884789398656,47.343998914029044,47.539878845214844,115500
2022-02-14,47.2558545041227,47.2558545041227,46.97182878246006,47.04038619995117,91700
2022-02-15,47.07956397476535,47.29503228369763,47.06977165894985,47.246063232421875,51400
2022-02-16,47.26564502130346,47.45173263549805,47.26564502130346,47.45173263549805,61000
2022-02-17,47.344002203269476,47.5398821480641,47.344002203269476,47.44194030761719,93400
2022-02-18,47.46152462581298,47.481112992230884,47.30482143056861,47.383174896240234,143300
2022-02-22,47.23626760261281,47.37338244184985,47.19709086680247,47.33420944213867,90700
2022-02-23,47.31462012375203,47.32441243945832,47.138328552246094,47.138328552246094,396300
2022-02-24,46.92285941083502,47.03059356218278,46.726979475302635,46.97182846069336,101200
2022-02-25,46.91306773709594,47.108943939208984,46.91306773709594,47.108943939208984,92600
2022-02-28,47.03059134642802,47.42234746293694,47.03059134642802,47.29502868652344,420400
2022-03-01,47.39296840059319,47.6378173828125,47.26564588373144,47.6378173828125,965000
2022-03-02,47.275439680703236,47.31461641265377,47.05017907613587,47.16770553588867,118500
2022-03-03,47.040382372175365,47.118735834988875,46.92285591405384,47.03059005737305,87600
2022-03-04,46.87388686784477,47.0697667887798,46.81512177073463,47.03059005737305,93900
2022-03-07,46.81512725407697,46.854303990072395,46.50172083831187,46.580074310302734,131100
2022-03-08,46.315639394423656,46.482134927055334,46.22749360182471,46.296051025390625,184100
2022-03-09,46.423371012176084,46.76615811122181,46.423371012176084,46.57027816772461,254200
2022-03-10,46.296046462438895,46.296046462438895,46.12954721011805,46.13934326171875,127200
2022-03-11,46.10016555666081,46.14913460533602,45.89449331056557,45.93367004394531,75200
2022-03-14,45.63984975455934,45.727995539462746,45.453765869140625,45.453765869140625,129200
2022-03-15,45.68881968941671,45.86511124822093,45.6594352722168,45.6594352722168,1179200
2022-03-16,45.71820164312926,45.91408157348633,45.483144979481004,45.91408157348633,212600
2022-03-17,45.95325522983613,46.26666536456237,45.8846978136426,46.06098937988281,229500
2022-03-18,45.90428976731672,46.10016971578865,45.83573234576644,46.01202392578125,65600
2022-03-21,45.82593812609428,45.865114861381215,45.551704715184826,45.610469818115234,105400
2022-03-22,45.53211563515679,45.53211563515679,45.17953252421992,45.4831428527832,154600
2022-03-23,45.473351060376544,45.610465885960814,45.34602854972024,45.581085205078125,140900
2022-03-24,45.30685445477522,45.35582724056175,45.179535672807454,45.346031188964844,192000
2022-03-25,45.24809222384101,45.326441954622155,45.12076970821035,45.15994644165039,104200
2022-03-28,44.91510053106017,45.03262700331249,44.84654311090471,45.013038635253906,94000
2022-03-29,45.31664997625172,45.40479575909772,45.15015072594306,45.23829650878906,107900
2022-03-30,45.34602802877414,45.52231958424258,45.297058982499294,45.4831428527832,141800
2022-03-31,45.483146758303214,45.69861506373273,45.43417770782352,45.492942810058594,138800
2022-04-01,45.14035893861783,45.38520792315447,45.09138988893031,45.346031188964844,102100
2022-04-04,45.36561911669882,45.36561911669882,45.17953523524882,45.24809265136719,119400
2022-04-05,45.062006090202075,45.08159445756638,44.621280900851836,44.6800422668457,139100
2022-04-06,44.474369049072266,44.53313414989065,44.2980774827161,44.474369049072266,139700
2022-04-07,44.39602218310009,44.39602218310009,44.268699657824634,44.27849197387695,104500
2022-04-08,44.053227004662716,44.229518565034375,43.994461905839216,44.16096115112305,224400
2022-04-11,43.994468147727176,43.994468147727176,43.827972614919986,43.867149353027344,96000
2022-04-12,44.05322899665869,44.05322899665869,43.77899932861328,43.77899932861328,162900
2022-04-13,43.77900027875122,44.102199003662136,43.710442860251966,43.97488021850586,92600
2022-04-14,43.87694071797296,43.87694071797296,43.57333034447361,43.661476135253906,76700
2022-04-18,43.62229835223669,43.63209066826673,43.416626090713024,43.446006774902344,64100
2022-04-19,43.191356200404684,43.20115225128094,43.064037427803264,43.08362579345703,104800
2022-04-20,43.5537416706975,43.70064883023586,43.494976565222586,43.60271072387695,120700
2022-04-21,43.64188587105366,43.64188587105366,43.22074530407316,43.26971435546875,116600
2022-04-22,43.14238641733701,43.14238641733701,42.917125820314745,42.94650650024414,54600
2022-04-25,42.97589450150206,43.04445191778911,42.88774871826172,42.88774871826172,81300
2022-04-26,43.04445181385777,43.04445181385777,42.81919119858722,42.868160247802734,66700
2022-04-27,42.544956077183286,42.652690222759276,42.44701798271356,42.50578308105469,85600
2022-04-28,42.04546420583763,42.172786712646484,41.92793774975952,42.172786712646484,68300
2022-04-29,42.06505565237674,42.22175885065863,41.9964982366346,42.03567123413086,383100
2022-05-02,41.908351364554036,41.957320412225464,41.71247143776946,41.80061721801758,173400
2022-05-03,42.05525861232447,42.09443534499874,41.75164827434602,41.82020568847656,105400
2022-05-04,41.82999992361559,42.33928626346106,41.75165019076961,42.22175979614258,253500
2022-05-05,41.96711933836299,41.96711933836299,41.35989483216424,41.57536315917969,296500
2022-05-06,41.497000659738866,41.516589024854206,41.23256333482977,41.29132843017578,241400
2022-05-09,41.24236362080018,41.42844750435772,41.10524878701052,41.379478454589844,320800
2022-05-10,41.57535849353242,41.58515080907083,41.38927087341139,41.39906692504883,234000
2022-05-11,41.477417711684986,41.702682071882165,41.477417711684986,41.61453628540039,107100
2022-05-12,41.6145358734834,41.69288560730326,41.50680172039439,41.53618240356445,143400
2022-05-13,41.320713765170055,41.45783233642578,41.291333082236214,41.45783233642578,88300
2022-05-16,41.45783308011047,41.61453628540039,41.428448660550465,41.61453628540039,88800
2022-05-17,41.624328921185544,41.712474708344956,41.56556381771288,41.6830940246582,69100
2022-05-18,41.57536284416198,41.663508637627736,41.487217050696216,41.506805419921875,74000
2022-05-19,42.04546738921638,42.16299385419275,42.0062906555246,42.055259704589844,152200
2022-05-20,41.88876354430814,41.99649769224897,41.859382862542056,41.91814422607422,266600
2022-05-23,42.17279032050292,42.23155168551964,42.07484848531006,42.13361358642578,559100
2022-05-24,42.280518205678604,42.505782545096466,42.280518205678604,42.398048400878906,145000
2022-05-25,42.34908295894073,42.36866759037568,42.17279138723341,42.3588752746582,118500
2022-05-26,41.97690755093958,42.40784038838435,41.97690755093958,42.329490661621094,89400
2022-05-27,42.495990123497364,42.55475522611637,42.34908297109849,42.36866760253906,58300
2022-05-31,42.084647814992074,42.14340918458591,41.86917949688324,42.016090393066406,369600
2022-06-01,42.0062889222462,42.02587728828382,41.545971660609005,41.6928825378418,697300
2022-06-02,41.7712406787332,41.8887671520185,41.62432978505215,41.878971099853516,432200
2022-06-03,41.64391687808413,41.673297561480965,41.4872136731358,41.604740142822266,569400
2022-06-06,41.781030104889716,41.781030104889716,41.232567040662325,41.27174377441406,101500
2022-06-07,41.203187092135224,41.46762444552002,41.14442199046115,41.41865539550781,190100
2022-06-08,41.18360104947797,41.26195452279932,41.10525131225586,41.10525131225586,233100
2022-06-09,40.8799875929439,40.98771800647503,40.45884704589844,40.45884704589844,635300
2022-06-10,40.292349395902114,40.292349395902114,39.95935461841122,40.008323669433594,300000
2022-06-13,39.440275504912265,39.46965618797237,38.940781476296095,39.10728073120117,212400
2022-06-14,39.117071005228766,39.25418956991715,38.539227273245196,38.68613815307617,215800
2022-06-15,39.28357085173903,39.626357928450965,38.98975282368609,39.60676956176758,185200
2022-06-16,39.097483428609266,39.694915539044956,38.8036653991111,39.63615417480469,503900
2022-06-17,39.40109644820104,39.49903827946147,39.1464551591216,39.420684814453125,131100
2022-06-21,39.25419182537216,39.39130666183998,39.07790025388523,39.14645767211914,341200
2022-06-22,39.62635803222656,39.881003063678534,39.61656571690869,39.62635803222656,237700
2022-06-23,40.06708887525077,40.272761131732565,39.98873914063351,40.02791213989258,532500
2022-06-24,40.03770480691869,40.29234609302081,39.939762976803415,40.11605453491211,145300
2022-06-27,39.959354079102816,40.057295915924804,39.88100434574428,39.89079666137695,101600
2022-06-28,39.67533037754671,39.68512642977745,39.50883485061655,39.51862716674805,302600
2022-06-29,39.74389184244294,39.74389184244294,39.28357452261606,39.577392578125,721900
2022-06-30,39.83202850725469,40.22378835232692,39.792855511626485,40.0474967956543,544700
2022-07-01,40.08667502086176,40.546992295556535,39.969148557401006,40.351112365722656,876300
2022-07-05,39.75368479429471,39.80265384831265,39.4696590504516,39.714508056640625,365300
2022-07-06,39.85162163543076,39.85162163543076,39.44027711143769,39.450069427490234,268300
2022-07-07,39.58718384556587,39.58718384556587,39.11707422198612,39.36192321777344,335700
2022-07-08,39.42068438385847,39.44027274989659,39.263981191652306,39.33253860473633,62000
2022-07-11,39.136660988545444,39.224806772866,39.019134521484375,39.019134521484375,128800
2022-07-12,39.322749795567496,39.48924531758715,39.19542727301773,39.27377700805664,358700
2022-07-13,39.20521641809018,39.59697626989811,39.03872090953605,39.40109634399414,132500
2022-07-14,38.87222395593865,39.254191515208305,38.764493539635936,39.08769226074219,210800
2022-07-15,39.17583551648323,39.43047680345689,39.17583551648323,39.35212707519531,92700
2022-07-18,39.46965429123973,39.60676912039652,39.37171619501313,39.50883102416992,55100
2022-07-19,39.64595031738281,39.72430379206565,39.548012210128576,39.64595031738281,145000
2022-07-20,39.66553464920731,39.714503697850745,39.40109730321406,39.59697723388672,65500
2022-07-21,39.41089799352262,39.78306579589844,39.41089799352262,39.78306579589844,92400
2022-07-22,40.086677768278435,40.380495815117165,40.0377087164885,40.13564682006836,97900
2022-07-25,40.22378920229631,40.30214266740595,40.14543947328552,40.21399688720703,47200
2022-07-26,40.28255344991739,40.31193413066324,40.0474967956543,40.0474967956543,44300
2022-07-27,40.14544075123889,40.54699293246133,40.03770660133304,40.47843551635742,115400
2022-07-28,40.70369405617075,40.938746974799564,40.59595991175805,40.85060119628906,224600
2022-07-29,40.67431080357611,41.22277385624115,40.61554944028625,41.08565902709961,258100
2022-08-01,41.22277526599037,41.487212618134734,41.22277526599037,41.3892707824707,58300
2022-08-02,41.36968740339943,41.41865645466388,40.84081268310547,40.84081268310547,226400
2022-08-03,40.791840368266456,40.98771655765307,40.55678371046416,40.958335876464844,97500
2022-08-04,40.94854170703134,41.359886169433594,40.938745656346335,41.359886169433594,40600
2022-08-05,40.664516357163976,40.69389703726906,40.52740153520863,40.654720306396484,35100
2022-08-08,40.80163214958296,40.928954659897855,40.76245541777856,40.85060119628906,53800
2022-08-09,40.86040085719986,40.86040085719986,40.72328601986952,40.81142807006836,44000
2022-08-10,41.25215169994511,41.516589024854206,41.183594290090745,41.29132843017578,81300
2022-08-11,41.45783020243202,41.62432571195238,41.026893615722656,41.026893615722656,355300
2022-08-12,40.99751303832193,41.0660704525453,40.80163311078421,41.04648208618164,89800
2022-08-15,41.017104062162986,41.02689637792982,40.74287065140319,40.81142807006836,89800
2022-08-16,40.56657811795729,40.69390063650507,40.49802070091595,40.60575485229492,66000
2022-08-17,40.25316998789529,40.36090413465059,40.08667447825445,40.233585357666016,73300
2022-08-18,40.20419931482293,40.24337604589543,39.871204572904084,39.90058898925781,44500
2022-08-19,39.420684056382925,39.489241468897426,39.23460018471481,39.263980865478516,732400
2022-08-22,39.13666440729107,39.19542951400449,38.81346566061566,38.9407844543457,205200
2022-08-23,38.75469673266531,39.12686823295524,38.49025938267764,38.92119598388672,878700
2022-08-24,38.70573086900291,38.88202245017124,38.51964697159159,38.80366897583008,609800
2022-08-25,38.979958428458254,39.15625,38.8820203269791,39.15625,55700
2022-08-26,39.05830952414887,39.20521666743704,38.6273729371996,38.65675735473633,72300
2022-08-29,38.57840675010616,38.59799511788354,38.431499595924514,38.460880279541016,91700
2022-08-30,38.57840676218162,38.607787445807325,38.31396940125291,38.470672607421875,190100
2022-08-31,38.411910804947354,38.55881795751047,38.35314570226265,38.37273406982422,152800
2022-09-01,38.02994495778375,38.088706321248246,37.87323802561469,37.95159149169922,106800
2022-09-02,38.19643729438007,38.31396374763978,38.07891084112035,38.08870315551758,268600
2022-09-06,37.696952202442986,37.706744518174496,37.45210321206523,37.57942199707031,216900
2022-09-07,37.60880453329163,37.98097229003906,37.589216166710365,37.98097229003906,204400
2022-09-08,37.589214101866105,37.78509402081987,37.46189159413136,37.540245056152344,51300
2022-09-09,37.91241455078125,38.02014869800732,37.83406482122522,37.91241455078125,74300
2022-09-12,38.20623746541535,38.27479862468907,38.05933030265571,38.12788772583008,124300
2022-09-13,37.67736351261679,37.82427066392746,37.5108642578125,37.5108642578125,38900
2022-09-14,37.61859567163575,37.82426791015629,37.608803356700925,37.736122131347656,65500
2022-09-15,37.63818688118793,37.72633266665601,37.4716876259264,37.530452728271484,152000
2022-09-16,37.38353878307164,37.67736053466797,37.38353878307164,37.67736053466797,101300
2022-09-19,37.324780371712706,37.55004099260164,37.324780371712706,37.5108642578125,59000
2022-09-20,37.07013711428603,37.158282903750745,37.02116806149435,37.079933166503906,175700
2022-09-21,36.9624054389394,37.13869327579048,36.697968079514105,36.825286865234375,86000
2022-09-22,36.88405151879156,36.89384383445874,36.609821846921434,36.71755599975586,128600
2022-09-23,36.423734857039626,36.423734857039626,36.01239034208932,36.05156707763672,137700
2022-09-26,35.79691883190956,35.80671488297007,35.287632523628396,35.39536666870117,165300
2022-09-27,35.39536941776869,35.39536941776869,35.05258232600355,35.170108795166016,121300
2022-09-28,35.46392298354962,36.03197437230708,35.385573257985754,35.95362091064453,102200
2022-09-29,35.718575052375456,35.9438356949969,35.5814602034841,35.83610153198242,75100
2022-09-30,35.83609782048848,36.02218170526868,35.79692108597716,35.85568618774414,2344100
2022-10-03,36.227856550776394,36.58043594196077,36.129914717587184,36.4139404296875,170600
2022-10-04,36.80569947580561,37.07013307931775,36.77631505844961,37.03096008300781,200000
2022-10-05,36.47270923682522,36.59023571249919,36.15929907486249,36.38456344604492,67300
2022-10-06,36.14950456060004,36.2474426616902,35.93403625488281,35.93403625488281,113700
2022-10-07,35.71857378757806,35.728366103823795,35.49331315293311,35.56187057495117,80300
2022-10-10,35.39536666870117,35.42474734968509,35.160313748632205,35.39536666870117,243400
2022-10-11,35.238665994800186,35.46392661600472,35.03299374101767,35.12113952636719,203100
2022-10-12,34.925259370867195,35.170108357969774,34.739175485664894,35.07217025756836,112700
2022-10-13,34.7783464329725,35.581454500513516,34.7783464329725,35.4443359375,188100
2022-10-14,35.40516073882184,35.41495305323566,34.94484350330183,34.9840202331543,53200
2022-10-17,35.4345434007456,35.54227754581838,35.39536666870117,35.39536666870117,98900
2022-10-18,35.54227819845718,35.63042397912631,35.38557500350084,35.5324821472168,86800
2022-10-19,35.19948915663171,35.33660772818329,35.08196268854369,35.1015510559082,52800
2022-10-20,35.13093110526409,35.35619172174446,34.935051171251025,34.97422790527344,116900
2022-10-21,34.86649563951947,35.51289684143542,34.80773427140842,35.365989685058594,130400
2022-10-24,35.32680968443714,35.59124702479833,35.297429003096624,35.48351287841797,473800
2022-10-25,36.061356021846386,36.267028260091806,36.04176765590414,36.14950180053711,176600
2022-10-26,36.335588018040056,36.737140205526465,36.335588018040056,36.62940979003906,158600
2022-10-27,36.77631759643555,37.070135637580485,36.70776017803836,36.77631759643555,458000
2022-10-28,36.5020871682975,36.71755547086266,36.46291043399492,36.60982131958008,290100
2022-10-31,36.32579729411262,36.335589610095425,36.14950571762855,36.16909408569336,175700
2022-11-01,36.570642868220496,36.62940796691524,36.129913968257036,36.25723648071289,115200
2022-11-02,36.3943500046802,36.89384024934907,35.9927978515625,35.9927978515625,402700
2022-11-03,35.23866442029261,35.747950742212154,35.23866442029261,35.58145523071289,167500
2022-11-04,36.031979574350125,36.27682857324715,35.82630731194043,36.24744415283203,128000
2022-11-07,36.29641321317605,36.374762942003535,36.149502334488616,36.25723648071289,124600
2022-11-08,36.227860962843216,36.63920550403736,36.17888817223493,36.54126739501953,138500
2022-11-09,36.4727060606052,36.717555042994576,36.394352592913094,36.52167510986328,125700
2022-11-10,37.38354330161666,37.853656666553825,37.38354330161666,37.834068298339844,1362700
2022-11-11,37.96138508360969,38.37273332218994,37.863446983809126,38.21603012084961,270100
2022-11-14,37.990768212055386,38.108294675044036,37.88303406427459,37.94179916381836,194500
2022-11-15,38.33355670371605,38.597994057295836,38.07891540180535,38.24541091918945,88900
2022-11-16,38.519646123843906,38.91140227863001,38.43150033519967,38.617584228515625,503300
2022-11-17,38.176850556475756,38.42169952392578,38.127881510205505,38.42169952392578,104900
2022-11-18,38.42170269542169,38.47067174573407,38.23561880979505,38.28458786010742,75900
2022-11-21,38.13767535676647,38.147471408073216,37.912414745997026,37.94179916381836,51900
2022-11-22,38.15726544313474,38.41191048320308,38.147473127485526,38.304176330566406,509800
2022-11-23,38.49025886968606,38.9309877804582,38.47067050297408,38.8232536315918,275800
2022-11-25,38.666554131832335,38.81346502817237,38.57840834124817,38.80366897583008,66900
2022-11-28,38.70572947906986,38.833052002252415,38.42170374893151,38.500057220458984,83000
2022-11-29,38.54902659167255,38.695933747855634,38.490261487539804,38.5686149597168,62800
2022-11-30,38.66655148648331,39.2052185093787,38.52943665186619,39.03872299194336,654100
2022-12-01,39.46965534974499,39.753681066957625,39.401097933328,39.724300384521484,171700
2022-12-02,39.49903998613985,39.998530270804125,39.45986325194292,39.77326965332031,1189000
2022-12-05,39.5284222596306,39.65574478284543,39.25419258141327,39.31295394897461,102100
2022-12-06,39.42068438385847,39.54800689505686,39.293361872660086,39.33253860473633,125100
2022-12-07,39.489242878007886,39.626357707929614,39.430477778284754,39.55780029296875,93900
2022-12-08,39.46965429123973,39.645945853326715,39.450065924774634,39.50883102416992,87700
2022-12-09,39.46965353563709,39.48924190172719,39.29336197692501,39.35212707519531,83800
2022-12-12,39.46965278715503,39.46965278715503,39.126865727325765,39.20521545410156,87600
2022-12-13,39.98873752622338,39.98873752622338,39.6067699760504,39.685123443603516,53600
2022-12-14,39.704712339656766,39.96914969202437,39.548009138561035,39.7928581237793,481000
2022-12-15,39.44187295064108,39.45167913982641,39.000687936435064,39.14775085449219,72600
2022-12-16,38.81440725701435,38.99088124348952,38.804604808861264,38.951663970947266,70400
2022-12-19,38.82421338370483,38.83401957275199,38.677154207685184,38.78499984741211,179700
2022-12-20,38.755585020235934,38.86343065996286,38.677154207685184,38.78499984741211,392600
2022-12-21,38.77519126391681,38.77519126391681,38.46146055315672,38.65754318237305,2517700
2022-12-22,38.48106788898842,38.56930488215413,38.39283089582272,38.51047897338867,158700
2022-12-23,38.45165929228646,38.55950492868458,38.383030930935874,38.50067901611328,70900
2022-12-27,38.255577087402344,38.38303136275814,38.216359811913605,38.255577087402344,228200
2022-12-28,38.3144027973539,38.373224970309685,38.0496917991572,38.088905334472656,106000
2022-12-29,38.304597801874905,38.45166071877634,38.21636079972711,38.373226165771484,174800
2022-12-30,38.33400647522065,38.39283238626978,38.25557566712023,38.38302993774414,131300
2023-01-03,38.45165612385869,38.50067584364627,38.23596486883547,38.28498458862305,151700
2023-01-04,38.66734781956993,38.892841546944744,38.2849887279359,38.61832809448242,94800
2023-01-05,38.29479263651281,38.4810690767389,38.21635808907126,38.353614807128906,148900
2023-01-06,38.36342037147398,39.05951013885149,38.24576855222552,39.01049041748047,169000
2023-01-09,39.0301016734011,39.32422376133128,39.0301016734011,39.1673583984375,107200
2023-01-10,39.010490093776596,39.11833572387695,38.93205554826179,39.11833572387695,58300
2023-01-11,39.334023290597884,39.432066472607254,39.22617766037007,39.42226028442383,45700
2023-01-12,39.77521153400445,40.00070526124106,39.46148080567826,39.9418830871582,198900
2023-01-13,39.78501470693544,39.94188005920674,39.78501470693544,39.89285659790039,49400
2023-01-17,39.902661141560486,40.147763478130315,39.902661141560486,39.99089813232422,66800
2023-01-18,40.55953540010221,40.60855512158866,40.10854797848293,40.19678497314453,74800
2023-01-19,40.11835337051624,40.24580764770508,40.108550921485694,40.24580764770508,54200
2023-01-20,39.83403572656185,40.039920806884766,39.83403572656185,40.039920806884766,71500
2023-01-23,39.79481660203123,40.000701672781865,39.79481660203123,39.971290588378906,100900
2023-01-24,39.95168619018179,40.1967885594467,39.892860275170676,40.16737747192383,155500
2023-01-25,40.07913765744969,40.3438486464796,40.05952902048839,40.2850227355957,104300
2023-01-26,40.08893694351993,40.12815421434887,39.824225975371824,40.06932830810547,152100
2023-01-27,39.76540607040591,39.91246523442993,39.71638260909956,39.89285659790039,82400
2023-01-30,39.71638342997342,39.82422906313237,39.539913177490234,39.539913177490234,91100
2023-01-31,39.686973242574595,39.79481887817383,39.51049924613314,39.79481887817383,90900
2023-02-01,39.922272301724384,40.35365109497771,39.765406945999075,40.2850227355957,700400
2023-02-02,40.559536711636724,40.59875398608002,40.27522082183572,40.343849182128906,1443800
2023-02-03,39.94188001456067,39.94188001456067,39.53991231606697,39.588932037353516,309400
2023-02-06,39.226177614012336,39.30461215952714,39.049707366533994,39.11833572387695,99600
2023-02-07,39.02029200512592,39.2850029826489,38.90264392843734,39.05950927734375,185200
2023-02-08,39.12813926533896,39.17715898767285,38.99088254681803,39.09872817993164,177700
2023-02-09,39.44187041742596,39.490890140308174,39.049708894403075,39.2948112487793,60500
2023-02-10,39.00068315243173,39.16735468844947,38.824209168396436,38.89283752441406,48700
2023-02-13,38.853624208147515,39.07911791345266,38.80460448785769,39.05950927734375,100600
2023-02-14,38.82420993572963,39.0889209170144,38.76538776653189,38.981075286865234,104500
2023-02-15,38.54970036789442,38.5889176445981,38.432052277748724,38.53989791870117,116300
2023-02-16,38.2457676384994,38.30459354671822,37.96145176535404,38.17713928222656,1580200
2023-02-17,38.314401481851846,38.58891491946085,38.235966933983505,38.520286560058594,61800
2023-02-21,38.12812184414178,38.16733911863496,37.98106267474004,38.000667572021484,191100
2023-02-22,38.05949521744807,38.128123580954735,37.883021214155114,37.90262985229492,187600
2023-02-23,37.83399921046021,38.0791015625,37.66732766629131,38.0791015625,776600
2023-02-24,37.5104612060074,37.73595865441302,37.5104612060074,37.65752410888672,60800
2023-02-27,37.726151911336196,37.80458645570882,37.67713219108577,37.735958099365234,78600
2023-02-28,37.63791414908559,37.8241943181781,37.57909198197414,37.64772033691406,118900
2023-03-01,37.784981335117415,37.90262942265737,37.647724609659925,37.706546783447266,214000
2023-03-02,37.39281354357612,37.451639453375115,37.27516546394313,37.41242218017578,840100
2023-03-03,37.64772219708907,37.80458755041173,37.51046174046234,37.71635055541992,154600
2023-03-06,37.81439219215246,37.8340008299508,37.6673292786475,37.6771354675293,137800
2023-03-07,37.73596017680416,37.77517371118434,37.36340355045406,37.39281463623047,732900
2023-03-08,37.520267255135174,37.58889561223387,37.373204352800855,37.4908561706543,133300
2023-03-09,37.54968119182268,37.745763829840875,37.54968119182268,37.6771354675293,108400
2023-03-10,38.196749547904936,38.441851899326245,38.12812118870418,38.21635818481445,164100
2023-03-13,39.030099285052216,39.28500408166938,38.84381910678868,39.03990173339844,181400
2023-03-14,38.971273796548324,39.06931324093097,38.68695417188755,38.7947998046875,2195300
2023-03-15,38.9222565743499,39.06931575036954,38.765391209283095,38.78499984741211,182500
2023-03-16,38.97127489499937,39.13794270314061,38.63793553875171,38.77519226074219,689100
2023-03-17,39.08892321386579,39.412460123324195,39.03990348999896,39.24578857421875,122500
2023-03-20,39.48108673095703,39.5889323626526,39.32422137757213,39.48108673095703,366100
2023-03-21,39.34382933970544,39.42226014507071,39.167355352677376,39.255592346191406,265700
2023-03-22,39.09872780043466,39.8046200231144,39.00068461675342,39.64775466918945,844100
2023-03-23,39.61834379368424,39.93207450319405,39.61834379368424,39.81442642211914,2577300
2023-03-24,39.69677986141277,39.73599339662956,39.500697225468,39.54971694946289,65200
2023-03-27,39.392852783203125,39.45167869775989,39.314418230460774,39.392852783203125,411700
2023-03-28,39.46147668153077,39.628144477300665,39.40265077363056,39.60853958129883,87200
2023-03-29,39.39284810870469,39.5595159035568,39.363437024899,39.44186782836914,1210200
2023-03-30,39.481088587877004,39.55951939827578,39.43206886388211,39.54971694946289,358200
2023-03-31,39.40265164802195,39.490888641847896,39.22617766037007,39.42226028442383,1263200
2023-04-03,39.47127904066197,39.785013475458456,39.422259320837945,39.74579620361328,302000
2023-04-04,39.7458010068913,39.90266637326427,39.4712838107646,39.86344909667969,323100
2023-04-05,40.00070309370005,40.04972281610126,39.8046204641301,39.84383773803711,259800
2023-04-06,39.892855828147056,39.932073100449415,39.785013939262974,39.80461883544922,171300
2023-04-10,39.549718148722505,39.549718148722505,39.265398504979466,39.392852783203125,251000
2023-04-11,39.50069592520617,39.50069592520617,39.29481084722572,39.402652740478516,264900
2023-04-12,39.67717145390439,39.67717145390439,39.43206909254341,39.57912826538086,115800
2023-04-13,39.824227007338735,39.89285536308534,39.70657893176811,39.74579620361328,68400
2023-04-14,39.55951809607769,39.63795264385981,39.26539602182488,39.402652740478516,64100
2023-04-17,39.1673583984375,39.18696703629488,38.99088439768634,39.1673583984375,71100
2023-04-18,39.16735590739027,39.25559290215397,39.098727549236834,39.17715835571289,131700
2023-04-19,39.12813763374249,39.18696354206924,38.990880920945,39.05950927734375,109700
2023-04-20,39.167354276798335,39.29480853947647,38.932054387235986,39.137939453125,74400
2023-04-21,39.02029300279576,39.28500398708686,38.990881917862865,39.17715835571289,1192500
2023-04-24,39.20657318061081,39.28500398708686,39.157549719102626,39.17715835571289,44900
2023-04-25,39.36344006928547,39.451677067491715,39.24578824503369,39.353633880615234,58500
2023-04-26,39.63795451088943,39.65756314875857,39.39285214747308,39.471282958984375,106400
2023-04-27,39.30461634347429,39.373244708122684,39.22618178961018,39.31441879272461,265800
2023-04-28,39.40265588432349,39.66736689426121,39.37324479654109,39.61834716796875,643000
2023-05-01,39.46147861316053,39.55951805782831,39.03990226915192,39.09872817993164,874100
2023-05-02,39.10853064485443,39.539913177490234,39.10853064485443,39.539913177490234,200300
2023-05-03,39.726187567690694,39.824227007338735,39.65755921194409,39.74579620361328,162000
2023-05-04,39.69678019190749,40.03011955379925,39.6673653652935,39.883056640625,462400
2023-05-05,39.59873680173342,39.79481943831339,39.53991462873509,39.71638488769531,98700
2023-05-08,39.69677712888837,39.7359906614059,39.49088831833784,39.53010559082031,61400
2023-05-09,39.46148114687002,39.46148114687002,39.38304659412767,39.392852783203125,85500
2023-05-10,39.608540811216315,39.765406163856255,39.55951734979476,39.75559997558594,170200
2023-05-11,39.75560139756193,39.77521003483891,39.61834467658822,39.62814712524414,41600
2023-05-12,39.51049603965304,39.51049603965304,39.16735426328971,39.27519989013672,159400
2023-05-15,39.23598721929931,39.3438328587921,39.186967494065854,39.22618103027344,169200
2023-05-16,39.23598380218418,39.314414607734,39.059509814740856,39.11833572387695,128900
2023-05-17,39.09872764337087,39.09872764337087,38.941862290076074,39.03990173339844,68900
2023-05-18,38.637935508204784,38.65754414561152,38.41244178797511,38.47126770019531,79800
2023-05-19,38.49087110426959,38.78499691399393,38.46146001928316,38.598716735839844,106900
2023-05-22,38.21635681900603,39.1281378329045,38.21635681900603,38.647735595703125,279700
2023-05-23,38.42224532932084,38.500679881178236,38.24577132760696,38.45166015625,122800
2023-05-24,38.451658319540826,38.461460768072136,38.177141141117986,38.24576950073242,105000
2023-05-25,38.1379297700073,38.16734085723435,37.87321876506787,37.90262985229492,187900
2023-05-26,37.932039211640976,38.079102121007864,37.85360840261974,38.000667572021484,178600
2023-05-30,38.304593762789146,38.59871582561254,38.26537649042204,38.34381103515625,835700
2023-05-31,38.31439932364079,38.52028439025025,38.226162332241756,38.4222412109375,124500
2023-06-01,38.53008881689627,38.843819526878825,38.53008881689627,38.7947998046875,278900
2023-06-02,38.69675837304832,38.75558054067109,38.412438762988664,38.4222412109375,56500
2023-06-05,38.284986752662256,38.44185210882818,38.23596703010386,38.38302993774414,133800
2023-06-06,38.353614481690876,38.47126630185491,38.235966401491886,38.46146011352539,200100
2023-06-07,38.441849160128264,38.549694785463444,38.147727107373555,38.196746826171875,139000
2023-06-08,38.36342196550545,38.61832677120527,38.36342196550545,38.608524322509766,119000
2023-06-09,38.63793205614862,38.71636659876792,38.52028398218451,38.66734313964844,96000
2023-06-12,38.74578040939596,38.794800132000866,38.579108864581166,38.686954498291016,1523700
2023-06-13,38.87323257553364,38.87323257553364,38.31439954016987,38.58891296386719,153700
2023-06-14,38.853625579720386,38.892839113357574,38.5496973192506,38.62813186645508,136900
2023-06-15,38.804605039307035,39.05950983241553,38.76538776653189,38.981075286865234,82000
2023-06-16,39.00068392325281,39.12813818978954,38.96147039044264,38.981075286865234,70300
2023-06-20,38.745780519846825,38.990882873535156,38.745780519846825,38.990882873535156,196500
2023-06-21,38.912445203028255,39.216373443603516,38.843816848699134,39.216373443603516,124700
2023-06-22,38.96147234646924,39.01049206991668,38.81440943616177,38.91244888305664,67400
2023-06-23,38.97127433409566,38.97127433409566,38.75558306552063,38.8536262512207,54500
2023-06-26,38.9614749611781,39.07912305334035,38.88304040642632,39.06931686401367,81400
2023-06-27,39.17715821813494,39.17715821813494,38.8536250651142,39.01049041748047,277700
2023-06-28,38.93205782492659,39.03010101255345,38.79480110221418,38.941864013671875,79100
2023-06-29,38.5987165047322,38.64773622607108,38.490870873807665,38.569305419921875,48300
2023-06-30,38.63793336174109,38.86342706944385,38.628130913564874,38.81440734863281,195500
2023-07-03,38.71636713820007,38.88303493364099,38.59871532263188,38.72616958618164,270200
2023-07-05,38.686952726963675,38.71636755115191,38.29479122411491,38.4810676574707,105100
2023-07-06,38.33400540233174,38.33400540233174,38.039883335248135,38.265377044677734,150100
2023-07-07,38.265378877407194,38.54969850985707,38.2261653425589,38.47126770019531,63400
2023-07-10,38.43204870418701,38.58891405645043,38.29479198845215,38.569305419921875,214800
2023-07-11,38.56930479083317,38.66734423191185,38.49087024599828,38.647735595703125,371800
2023-07-12,39.03009995417054,39.35363311465291,39.0104913171769,39.26539611816406,1506100
2023-07-13,39.65756152615003,39.9026638795379,39.61834425201634,39.87324905395508,263200
2023-07-14,39.77521034046008,39.785016529156486,39.56932525741755,39.657562255859375,731300
2023-07-17,39.61834434891693,39.76540725729539,39.56932462611248,39.735992431640625,51000
2023-07-18,39.902661693831774,40.059527041808956,39.853641973832325,39.9124641418457,128400
2023-07-19,39.843836414232975,39.902662323139005,39.68697106378186,39.83403396606445,1185800
2023-07-20,39.696779324869766,39.696779324869766,39.35363378161308,39.49089050292969,53400
2023-07-21,39.412460022750395,39.4418711090024,39.314416835301735,39.3830451965332,68600
2023-07-24,39.31441537857798,39.422261010792894,39.18696484956496,39.206573486328125,1760900
2023-07-25,39.14774965826814,39.30461502075195,39.108532382655866,39.30461502075195,159600
2023-07-26,39.314415744206165,39.43206756587936,39.20657385095337,39.402652740478516,63800
2023-07-27,39.26539412848467,39.26539412848467,38.86342644039648,38.89283752441406,50400
2023-07-28,38.97127555885604,39.03990392102033,38.922255834448016,39.00068664550781,22300
2023-07-31,38.902644880066376,39.01049051132105,38.873233795166016,38.873233795166016,111200
2023-08-01,38.677152377901265,38.75558318674151,38.50067838305428,38.57910919189453,106800
2023-08-02,38.80460289808886,38.80460289808886,38.43204630721241,38.44184875488281,2280200
2023-08-03,38.294794895918244,38.432051622074084,38.24577143089233,38.31440353393555,84700
2023-08-04,38.58891233699398,38.74577768226774,38.43204699172021,38.66734313964844,389800
2023-08-07,38.64773818759374,38.64773818759374,38.471267929810224,38.50067901611328,340400
2023-08-08,38.58891428749938,38.63793400913176,38.51047974091554,38.598716735839844,45700
2023-08-09,38.62813382494742,38.65754491165775,38.54969927376621,38.559505462646484,50900
2023-08-10,38.67715201305961,38.76538900965077,38.38302993774414,38.38302993774414,62500
2023-08-11,38.18694742672828,38.31440169774998,38.10851287841797,38.10851287841797,55600
2023-08-14,37.89282491268436,38.03008163067644,37.77517309157824,37.91242980957031,219700
2023-08-15,37.941847233762665,37.99086695926543,37.76537322998047,37.76537322998047,52800
2023-08-16,37.8045872438163,37.87321560159057,37.628113255263884,37.68693542480469,234800
2023-08-17,37.75556222327333,37.765368411101804,37.52026607489785,37.64772033691406,74500
2023-08-18,37.706543737682274,37.89282391286937,37.657524016830656,37.79478073120117,79800
2023-08-21,37.62811279296875,37.696741149899864,37.510460975402594,37.62811279296875,93600
2023-08-22,37.618309554134264,37.73596138092433,37.56928982962103,37.6771354675293,244100
2023-08-23,37.814391659475916,38.09871129359894,37.7653719356532,38.05949401855469,168700
2023-08-24,37.85360554668085,37.96145117341793,37.75556236784494,37.814388275146484,364800
2023-08-25,37.71635459787394,37.883022417408085,37.530074399611735,37.745765686035156,349300
2023-08-28,37.745765686035156,37.794785412959,37.667331130984664,37.745765686035156,77000
2023-08-29,37.79478108153152,38.14772905887868,37.608504644582744,38.12812042236328,1149500
2023-08-30,38.206554968424875,38.265377138006066,38.10851178584788,38.12812042236328,80100
2023-08-31,38.04969070715035,38.15753260112936,38.00066724447385,38.10851287841797,88900
2023-09-01,38.245771775858984,38.25557796493873,37.71635350447771,37.76537322998047,155200
2023-09-05,37.49085955734088,37.49085955734088,37.23595100226323,37.294776916503906,2367600
2023-09-06,37.43203223994031,37.43203223994031,37.19673233176322,37.284969329833984,151600
2023-09-07,37.284970727481145,37.33399419266436,37.24575719128599,37.294776916503906,69600
2023-09-08,37.40262115390511,37.50066060066588,37.284969329833984,37.284969329833984,109100
2023-09-11,37.412419689786354,37.46143940803998,37.35359378390315,37.42222213745117,133800
2023-09-12,37.29477224259532,37.412420316367324,37.27516360697252,37.34379196166992,63000
2023-09-13,37.34379709916231,37.4908600165828,37.31438601166435,37.353599548339844,60200
2023-09-14,37.3339936589703,37.392815832404814,37.20653938325345,37.2359504699707,92100
2023-09-15,37.18692811931455,37.19673056753964,37.07908248901367,37.07908248901367,49300
2023-09-18,36.97123934307427,37.098693618354865,36.922219618724874,37.06928253173828,897100
2023-09-19,37.08889063500602,37.10849553249107,36.99084744775484,37.01045608520508,225200
2023-09-20,37.20653738914918,37.314383021286076,37.00065231323242,37.00065231323242,62600
2023-09-21,36.8731999214502,37.03986773235355,36.814374008208596,36.93202209472656,69400
2023-09-22,36.92221964583558,37.02025909460635,36.9124171969446,36.93202209472656,60700
2023-09-25,36.70652997400968,36.755553440501764,36.59868807163714,36.66731643676758,76400
2023-09-26,36.63790141336631,36.71633596736277,36.490842234571026,36.50064468383789,85500
2023-09-27,36.52024992559896,36.52024992559896,36.16730194537327,36.25553894042969,142100
2023-09-28,36.2555386160593,36.40260151982594,36.14769298529242,36.36338424682617,111200
2023-09-29,36.6379008794731,36.6379008794731,36.3535849752925,36.44181823730469,3022800
2023-10-02,36.28495098746885,36.333974450439406,35.981026460856135,36.06926345825195,380900
2023-10-03,35.961417921828016,36.03004628221598,35.82416120105209,35.9320068359375,288300
2023-10-04,36.04965233174802,36.1182806872097,35.89278698498348,36.079063415527344,261200
2023-10-05,36.15750089120946,36.27514897583272,36.05945770405243,36.26534652709961,56600
2023-10-06,36.00063553172338,36.333974888126946,35.99082934302509,36.26534652709961,104800
2023-10-09,36.19671400056163,36.51044845581055,36.19671400056163,36.51044845581055,63400
2023-10-10,36.63789616734572,36.75554798149435,36.39279383115,36.62809371948242,2970400
2023-10-11,36.824177880898624,36.83398032917305,36.69672361354105,36.804569244384766,314600
2023-10-12,36.67711605346966,36.67711605346966,36.314365617229384,36.34377670288086,309400
2023-10-13,36.45162442639404,36.481035513731435,36.37318987354055,36.44181823730469,82100
2023-10-16,36.35358614208982,36.441819406933924,36.294760225561625,36.42221450805664,54000
2023-10-17,36.36338730074971,36.36338730074971,35.981028206802584,36.275150299072266,233300
2023-10-18,36.13788885725718,36.157497492845614,35.98102351251454,36.020240783691406,112100
2023-10-19,36.05945587158203,36.18691013842661,35.98102506580728,36.05945587158203,67300
2023-10-20,36.05945663818263,36.1476936340332,36.05945663818263,36.1476936340332,59000
2023-10-23,36.079065940526746,36.392796656012315,35.97122030583512,36.37318801879883,103700
2023-10-24,36.294754888372715,36.304557336369896,36.17710681258209,36.24573516845703,195900
2023-10-25,36.079066236135205,36.09867487350936,35.93200706577683,35.96141815185547,62900
2023-10-26,35.96141673427206,36.10847963879845,35.94180809767087,36.088871002197266,139000
2023-10-27,36.13789367675781,36.206522040487485,36.09867640035076,36.13789367675781,101500
2023-10-30,36.1378908603428,36.284950025460155,36.09867358699216,36.25553894042969,97600
2023-10-31,36.17711128826732,36.20652237586237,36.00063728276628,36.03004837036133,180200
2023-11-01,35.94180692103593,36.275146252413464,35.88298101315817,36.24573516845703,110200
2023-11-02,36.7555515791826,36.7555515791826,36.539860305429436,36.59868621826172,94800
2023-11-03,37.01045250307963,37.16731784753382,36.96143278418109,37.03986358642578,1953600
2023-11-06,37.000654196824385,37.12810473223334,36.92221964583558,36.93202209472656,378900
2023-11-07,36.97123748812642,37.0986917570123,36.843786959205595,37.00065231323242,42600
2023-11-08,37.098690571125644,37.226144835937355,37.02025602663693,37.15751647949219,79200
2023-11-09,37.08889160558497,37.206539693399925,36.824180603027344,36.824180603027344,124300
2023-11-10,36.941825328702286,36.961433964881046,36.82417725159468,36.882999420166016,82200
2023-11-13,36.755549430235625,36.99084558787753,36.755549430235625,36.94182586669922,77500
2023-11-14,37.461441393459225,37.85360664020209,37.461441393459225,37.79478073120117,71900
2023-11-15,37.745760330293855,37.7947800502623,37.55948389842782,37.56928634643555,111000
2023-11-16,37.549679013784264,37.90262699375151,37.5300703771233,37.71635055541992,1693000
2023-11-17,38.000666479284064,38.03008130429068,37.89282458747658,38.0202751159668,53500
2023-11-20,38.059491511097335,38.23596549720471,37.892823713087566,38.2065544128418,106700
2023-11-21,38.45165808776354,38.50067781005479,38.000666918774876,38.21635818481445,61400
2023-11-22,38.186946100246814,38.206554736643255,37.99086347624738,38.09870910644531,54400
2023-11-24,38.10851264795595,38.167338558832924,37.902627569834145,38.0791015625,33100
2023-11-27,38.26537649042204,38.383028307523354,38.12811977710213,38.34381103515625,148400
2023-11-28,38.4516575709427,38.68695373076414,38.43204893429674,38.598716735839844,92000
2023-11-29,38.79480229649396,38.88303929809187,38.68695665676704,38.78499984741211,87200
2023-11-30,38.39283075563266,38.814407083666666,38.29479131467984,38.34381103515625,193300
2023-12-01,38.441848891755505,38.79479684858305,38.34380945484331,38.74577713012695,124500
2023-12-04,38.48106842552589,38.745779408713844,38.43204870418701,38.569305419921875,108600
2023-12-05,38.73597312697567,38.73597312697567,38.58891396331397,38.70656204223633,175200
2023-12-06,38.80460675807942,38.91244865304025,38.765389483567226,38.88303756713867,47900
2023-12-07,38.81440887968235,39.13794204176909,38.81440887968235,38.990882873535156,158600
2023-12-08,38.61832590853676,39.03990225236409,38.53008891238767,38.65754318237305,60800
2023-12-11,38.530088377561505,38.598716735839844,38.43204893429674,38.598716735839844,12919200
2023-12-12,38.79480229649396,38.81441093462298,38.588917206087274,38.78499984741211,112500
2023-12-13,39.05951039249166,39.53991264096326,38.77519077074244,39.48108673095703,149900
2023-12-14,39.84383741205421,40.19678539439944,39.71638314288175,39.951683044433594,78100
2023-12-15,39.99090118206307,40.17717762567438,39.8340358242943,39.90266418457031,85700
2023-12-18,39.98109718646808,39.98109718646808,39.76540964518359,39.86344909667969,38900
2023-12-19,40.04972292823921,40.275220383853345,40.04972292823921,40.14776611328125,30400
2023-12-20,40.41247513767324,40.41247513767324,40.20658632907997,40.216392517089844,40300
2023-12-21,40.47129984579045,40.54973439493221,40.35365176204296,40.51051712036133,255500
2023-12-22,40.60855819720202,40.69679519854652,40.37326202026022,40.54973602294922,127500
2023-12-26,40.45168948843967,40.66738074944284,40.402669767293034,40.60855484008789,62400
2023-12-27,40.90268239467866,41.108567476271034,40.804639208230995,40.95170211791992,123000
2023-12-28,40.91248527296336,40.99091982294513,40.657580465452966,40.706600189208984,17100
2023-12-29,40.46149498398607,40.67718624129682,40.46149498398607,40.520320892333984,400500
2024-01-02,40.12815890033034,40.216395900016956,39.99090217636566,40.02031326293945,279800
2024-01-03,39.9614826833083,40.08893694351993,39.824225975371824,40.06932830810547,68200
2024-01-04,39.735992431640625,39.883055340019084,39.37324199492958,39.735992431640625,195800
2024-01-05,39.72619008090372,39.94188134973263,39.23598537172174,39.59873580932617,159100
2024-01-08,39.56932113368215,39.91246290299234,39.56932113368215,39.765403747558594,125300
2024-01-09,39.706579021167606,39.706579021167606,39.53010503743189,39.60853958129883,187600
2024-01-10,39.68697257573734,39.71638366132835,39.539913407817195,39.5693244934082,42300
2024-01-11,39.68697161755378,39.75559997558594,39.471280355186984,39.75559997558594,47200
2024-01-12,39.9418804600467,39.97129154515366,39.70658055929588,39.78501510620117,49100
2024-01-16,39.441868240506466,39.441868240506466,39.09872645930487,39.1967658996582,312100
2024-01-17,39.06931345103201,39.06931345103201,38.87323456121227,38.96147155761719,42100
2024-01-18,39.010493471087294,39.010493471087294,38.82421327934503,38.92225646972656,34100
2024-01-19,38.99088178093906,39.06931258713969,38.88303614994381,39.01049041748047,224400
2024-01-22,39.167358501520695,39.18696713942968,39.02029558718592,39.03010177612305,50100
2024-01-23,39.00068674788223,39.00068674788223,38.735975747425734,38.86343002319336,33500
2024-01-24,39.19676631438889,39.23598358693114,38.90264425025193,38.951663970947266,109000
2024-01-25,39.206574141569725,39.206574141569725,38.91244832517164,38.990882873535156,62800
2024-01-26,38.990883103625805,39.04970901524558,38.82421155735233,39.020294189453125,31300
2024-01-29,39.14774617948154,39.20657208767249,38.94186111076058,39.1967658996582,285800
2024-01-30,39.24578671386632,39.265395350476595,39.02029300279576,39.17715835571289,64900
2024-01-31,39.38304343017319,39.51049769815743,39.08892136094919,39.17715835571289,120800
2024-02-01,39.19676625464915,39.559516675199696,39.15754898216667,39.53010559082031,455700
2024-02-02,39.15755386812672,39.1673600574534,38.892842855787585,39.06931686401367,118100
2024-02-05,38.7065615043293,38.7065615043293,38.49087024599828,38.647735595703125,58100
2024-02-06,38.6771522569257,38.863428699808146,38.54969798549817,38.8536262512207,48600
2024-02-07,38.85362571529613,38.86342816374837,38.73597389407887,38.7947998046875,337000
2024-02-08,38.696760456209326,38.75558262699867,38.569306186223955,38.65754318237305,35800
2024-02-09,38.64773613279265,38.74577931519878,38.53008805387029,38.70656204223633,48600
2024-02-12,38.63793259448795,38.81440657787533,38.57910668670385,38.72616958618164,34200
2024-02-13,38.35361490321597,38.43204945085403,38.18694709943272,38.21635818481445,172700
2024-02-14,38.43205002283214,38.598717829095875,38.304595751005955,38.57910919189453,194900
2024-02-15,38.80460412989376,38.89283738162256,38.59871532263188,38.72616958618164,32900
2024-02-16,38.62812960830363,38.72616904661292,38.41243835606539,38.66734313964844,69400
2024-02-20,38.90264247316533,38.94185974391612,38.67714877629546,38.74577713012695,63800
2024-02-21,38.81440876903585,38.81440876903585,38.608523690116186,38.686954498291016,34900
2024-02-22,38.775194114971,38.84382247924805,38.667348473974116,38.84382247924805,78200
2024-02-23,38.91244888305664,38.941863709097234,38.81440943616177,38.91244888305664,83100
2024-02-26,38.941862942521524,38.941862942521524,38.765388949612536,38.82421112060547,35400
2024-02-27,38.86342816374837,38.86342816374837,38.72617144562663,38.7947998046875,42400
2024-02-28,38.64773907791433,38.77519335477236,38.64773907791433,38.755584716796875,27000
2024-02-29,38.76539090576726,38.961473545556856,38.73597607882139,38.755584716796875,83900
2024-03-01,38.8536264812371,38.95166592755245,38.539895765069815,38.88303756713867,48000
2024-03-04,38.92225507172523,39.0497093446607,38.78499835008634,38.91244888305664,49400
2024-03-05,39.17715921847228,39.21637649255646,39.079119773226935,39.12813949584961,38700
2024-03-06,39.31441528358637,39.43206710388112,39.20657339159708,39.34383010864258,40200
2024-03-07,39.45167664055065,39.59873580932617,39.42226181482345,39.59873580932617,141500
2024-03-08,39.8340353862473,40.00070319080906,39.64775520471934,39.706581115722656,126800
2024-03-11,39.63795308365236,39.716383892339614,39.49089017491171,39.59873580932617,55100
2024-03-12,39.363439740918245,39.51049891005846,39.33402491511809,39.46147918701172,40800
2024-03-13,39.47128031162803,39.53010622128997,39.40265195367161,39.45167541503906,29900
2024-03-14,39.25559353537914,39.29481080923229,39.030099820671175,39.09872817993164,20700
2024-03-15,39.08892145505962,39.14774736503206,38.961470926733554,39.03990173339844,51100
2024-03-18,38.96147265119725,39.098729373909656,38.89284054987584,38.941864013671875,50200
2024-03-19,38.941862153243534,39.01049051132105,38.84381897030064,38.873233795166016,31500
2024-03-20,39.27520350143804,39.27520350143804,38.804607419169855,39.1085319519043,42500
2024-03-21,39.06931095353529,39.11833441282151,38.824208616963645,38.97127151489258,48800
2024-03-22,39.46147729410164,39.46147729410164,38.79479862074322,38.951663970947266,31400
2024-03-25,39.32422278793847,39.32422278793847,38.64773788848229,38.91244888305664,26600
2024-03-26,39.43206620967743,39.43206620967743,38.89283806213389,38.951663970947266,28100
2024-03-27,39.19676958840154,39.19676958840154,38.922256137606254,39.03010177612305,102100
2024-03-28,39.18696560267069,39.18696560267069,38.834017614080686,38.8536262512207,42800
2024-04-01,38.2947923115739,38.686953825558895,38.28498612324438,38.46146011352539,218800
2024-04-02,38.520288187055876,38.559505462646484,38.1379290999606,38.559505462646484,150400
2024-04-03,38.618323420493795,38.8242084849222,38.157529832517504,38.66734313964844,311500
2024-04-04,38.93205729029635,38.971274564808546,38.47126740465604,38.88303756713867,76900
2024-04-05,38.64773752876045,38.82421152350078,38.61832644295877,38.71636962890625,47300
2024-04-08,38.79479926794905,38.79479926794905,38.628131466811446,38.7359733581543,25100
2024-04-09,39.049708016389125,39.049708016389125,38.78499703081889,38.902645111083984,28600
2024-04-10,38.588916986247234,38.588916986247234,38.226166532840324,38.31440353393555,41700
2024-04-11,38.61832730412386,38.61832730412386,38.04969177280878,38.226165771484375,44300
2024-04-12,38.61832851614391,38.61832851614391,38.04969296698244,38.06930160522461,87300
2024-04-15,37.85360763898232,37.9614532716804,37.8045879168373,37.91242980957031,112800
2024-04-16,37.73595842242191,37.76536950683097,37.49085607910652,37.62811279296875,38500
2024-04-17,37.88301826267,37.90262689928209,37.667326999902045,37.853607177734375,26600
2024-04-18,37.85360836934433,37.85360836934433,37.56928873946636,37.69674301147461,37000
2024-04-19,37.755566508258475,37.834001059928624,37.706546783447266,37.706546783447266,191700
2024-04-22,37.71635101651888,37.81439046105723,37.67713374271751,37.77517318725586,20900
2024-04-23,37.716350920990244,37.94184463482938,37.716350920990244,37.91242980957031,34900
2024-04-24,37.73595998058935,37.73595998058935,37.5986995210945,37.667327880859375,78000
2024-04-25,37.588894429837765,37.804585682486,37.41242044857373,37.64772033691406,28400
2024-04-26,37.65752739132309,37.83400139417473,37.55948794083454,37.59870147705078,33200
2024-04-29,37.794779088218846,37.97125306758512,37.61830510885258,37.892822265625,56700
2024-04-30,37.63791939184502,37.7359625839624,37.52027130126953,37.52027130126953,67800
2024-05-01,38.06930074356569,38.06930074356569,37.54968119182268,37.6771354675293,350600
2024-05-02,37.765370622346346,38.08890378029742,37.765370622346346,38.04969024658203,24600
2024-05-03,38.38303072671477,38.47126772511965,38.226165367324455,38.334007263183594,36000
2024-05-06,38.43204802799976,38.43204802799976,38.3242023989727,38.34381103515625,29700
2024-05-07,38.490873796160706,38.53989726118662,38.294794895918244,38.31440353393555,35800
2024-05-08,38.157533136292294,38.31440223511302,38.1085134128934,38.16733932495117,251800
2024-05-09,38.13792760702767,38.29479296328425,38.13792760702767,38.24576950073242,51900
2024-05-10,38.186949056835104,38.22616633266434,38.11832069411656,38.14773178100586,18900
2024-05-13,38.353613574621306,38.40263329521448,38.19674822474419,38.2065544128418,52400
2024-05-14,38.206557133857615,38.3438138572797,38.206557133857615,38.226165771484375,31700
2024-05-15,38.56930315171318,38.79479684858305,38.539892068632476,38.74577713012695,38200
2024-05-16,38.75558239571478,38.99088229736318,38.62813186645508,38.62813186645508,39600
2024-05-17,38.559503833992764,38.618326004928925,38.51048037159251,38.520286560058594,37500
2024-05-20,38.52028492974506,38.59871573432884,38.10851105079418,38.4810676574707,17600
2024-05-21,38.55950056671629,38.628128920303425,38.28498341240296,38.44184875488281,60300
2024-05-22,38.383027768163096,38.392830216134655,38.245767316807026,38.28498458862305,40500
2024-05-23,38.422243262416735,38.422243262416735,38.098710103322446,38.21635818481445,45100
2024-05-24,38.27518509089046,38.35361590060303,38.19675054121271,38.334007263183594,40000
2024-05-28,38.51047939057491,38.51047939057491,38.23596595995887,38.265377044677734,28600
2024-05-29,38.08890169595732,38.11831651959052,37.814388275146484,37.814388275146484,41600
2024-05-30,37.65752715520121,38.11832079753178,37.65752715520121,38.010475158691406,36100
2024-05-31,38.2457699038747,38.31440200417767,38.0398848228612,38.1379280090332,43700
2024-06-03,38.324204789627395,38.608524422077274,38.25557642868642,38.47126770019531,441400
2024-06-04,38.53008705594709,38.72616967571585,38.53008705594709,38.58891296386719,66100
2024-06-05,38.71636965230395,38.71636965230395,38.52028702025563,38.57910919189453,16700
2024-06-06,38.147729084470505,38.70656213565674,38.147729084470505,38.569305419921875,21500
2024-06-07,38.334007132500446,38.334007132500446,38.0791023268471,38.16733932495117,41000
2024-06-10,38.38303213680692,38.38303213680692,37.814392850648446,37.90262985229492,21100
2024-06-11,38.15753269886998,38.15753269886998,37.57909473344278,37.971256256103516,50600
2024-06-12,38.500679985152004,38.579110797255936,38.31440353393555,38.31440353393555,35900
2024-06-13,38.56930891471655,38.56930891471655,38.20655845598174,38.23596954345703,14100
2024-06-14,38.37322430783939,38.422244031111354,38.137928140147935,38.304595947265625,41300
2024-06-17,38.33400540233174,38.34381159054803,38.186946238772435,38.265377044677734,25900
2024-06-18,38.14772841328568,38.45165666418331,38.04968897233286,38.34381103515625,26100
2024-06-20,37.85360505461885,38.32420108701934,37.85360505461885,38.196746826171875,28500
2024-06-21,38.50067647636577,38.50067647636577,38.059491511097335,38.2065544128418,98100
2024-06-24,37.990866087801194,38.324205449525024,37.990866087801194,38.255577087402344,56000
2024-06-25,38.42224466782151,38.42224466782151,38.11832013451982,38.226165771484375,72500
2024-06-26,38.275181307596974,38.275181307596974,37.833996359181306,37.892822265625,425100
2024-06-27,38.03988407911942,38.03988407911942,37.90262736112734,37.91242980957031,58300
2024-06-28,38.00066634237751,38.03988361560169,37.80458745618667,37.853607177734375,107100
2024-07-01,37.922237957218094,37.922237957218094,37.66732940495013,37.84380340576172,145100
2024-07-02,37.843804042791824,38.216360688550395,37.46144494791883,37.76537322998047,289900
2024-07-03,37.93203941668526,38.26537877174896,37.67713461103191,38.16733932495117,218700
2024-07-05,38.343813884393164,38.677153244353306,38.01047452443302,38.53009033203125,1657200
2024-07-08,38.64773655217088,38.64773655217088,38.020275137822864,38.46146011352539,34400
2024-07-09,38.598718666497106,38.598718666497106,38.17714230743488,38.226165771484375,124800
2024-07-10,38.422242303412276,38.48106821267255,38.29479177662917,38.40263366699219,18200
2024-07-11,38.53989672297841,38.86342989583258,38.53989672297841,38.69676208496094,90800
2024-07-12,38.8536270147903,38.96147265119725,38.75558382716344,38.941864013671875,291500
2024-07-15,38.88303843152279,39.000686517709596,38.81441006958338,38.83401870727539,40200
2024-07-16,38.82421188486519,39.0497093446607,38.775192161417756,38.91244888305664,545400
2024-07-17,38.91244799911174,39.15755035074628,38.91244799911174,39.09872817993164,27700
2024-07-18,38.902645111083984,39.13794127161417,38.89283892274895,38.902645111083984,17000
2024-07-19,38.74578117459142,38.8830378965819,38.686955262324716,38.77519226074219,27100
2024-07-22,38.44185052545894,38.79479849728608,38.43204807733705,38.647735595703125,58900
2024-07-23,38.70656466069676,38.86343002319336,38.65754493616006,38.86343002319336,33800
2024-07-24,39.0301006757544,39.0301006757544,38.598718133849104,38.608524322509766,56500
2024-07-25,38.8144092067249,38.93205729029635,38.69676112315346,38.88303756713867,15000
2024-07-26,38.902645111083984,39.16735609665422,38.7065624839988,38.902645111083984,23400
2024-07-29,38.70656109236121,38.89283752441406,38.41243903229069,38.89283752441406,10300
2024-07-30,38.863427208504774,38.99088147504151,38.78499640291946,38.981075286865234,13700
2024-07-31,39.11833455729593,39.2065715483862,39.05950864991413,39.137939453125,544300
2024-08-01,39.20657503910441,39.29481203805077,38.98107757737966,39.24578857421875,1113900
2024-08-02,39.245785884831974,39.843836198934305,39.245785884831974,39.667362213134766,87500
2024-08-05,39.75560226387962,40.41247853709445,39.75560226387962,40.02031326293945,47100
2024-08-06,39.69677943124643,40.09874714759303,39.69677943124643,39.79481887817383,36700
2024-08-07,39.794818672115895,39.794818672115895,39.520305230168475,39.62814712524414,30700
2024-08-08,39.14774697392883,39.72618865966797,39.14774697392883,39.72618865966797,21000
2024-08-09,39.75559997558594,39.96148504968241,39.73599133901032,39.75559997558594,59300
2024-08-12,39.53010626491384,39.88305424334495,39.53010626491384,39.75559997558594,53500
2024-08-13,39.99090207513731,40.23600443587246,39.78501698971145,40.157569885253906,31400
2024-08-14,40.02031293283461,40.40267201500099,39.99090184650341,40.12815856933594,512700
2024-08-15,40.17717621763118,40.23600212721979,39.79481715521771,39.89285659790039,29300
2024-08-16,40.27521710997497,40.27521710997497,39.9614826833083,40.06932830810547,37500
2024-08-19,39.89285500992878,40.39286587161608,39.794815571148646,40.294822692871094,495500
2024-08-20,40.15756804586367,40.647772744880456,40.15756804586367,40.53012466430664,32500
2024-08-21,40.80463790893555,40.93209217727656,40.28502212718647,40.80463790893555,70500
2024-08-22,40.54973722595956,40.76542851119299,40.343852130036055,40.39287185668945,43500
2024-08-23,40.56934066298676,40.90267999744208,40.422277761916945,40.82424545288086,19600
2024-08-26,40.64777503767381,40.89287740100754,40.64777503767381,40.794837951660156,34400
2024-08-27,40.86346414554255,40.86346414554255,40.58895070996629,40.69679260253906,16700
2024-08-28,40.54973320632215,40.765424470174416,40.54973320632215,40.667381286621094,24900
2024-08-29,40.74581648925692,40.74581648925692,40.43208577676697,40.451690673828125,25000
2024-08-30,40.38306194924891,40.510516218785156,40.21639414597965,40.255611419677734,36000
2024-09-03,40.05953010791557,40.43208674036324,40.0301190216578,40.26541519165039,1947900
2024-09-04,40.43208651592956,40.71640240809532,40.40267168986988,40.677188873291016,50200
2024-09-05,40.834053366500854,40.834053366500854,40.60855591134074,40.7262077331543,440000
2024-09-06,40.89287860518899,40.99092179738874,40.55953923164059,40.63797378540039,37500
2024-09-09,40.84385591211177,40.84385591211177,40.33404256960282,40.588951110839844,24800
2024-09-10,40.34385168873189,40.72621078839747,40.34385168873189,40.63797378540039,67000
2024-09-11,40.45169055555441,40.85365826350469,40.45169055555441,40.7262077331543,25300
2024-09-12,40.82424436121022,40.96150107055707,40.696790099688926,40.84385299682617,24700
2024-09-13,40.95170211791992,41.17719583680183,40.94189592929258,40.95170211791992,69200
2024-09-16,41.09876195225903,41.255631053112054,41.03013359061844,41.17719650268555,20100
2024-09-17,41.15758633283111,41.26543196566999,40.96150370402996,41.0007209777832,25500
2024-09-18,40.961505126467806,41.38308148404224,40.85365948988385,40.873268127441406,31000
2024-09-19,41.059546331650985,41.118368501518155,40.86346370550869,41.07915496826172,39600
2024-09-20,41.000722706608585,41.04974243088456,40.85365979381544,40.90268325805664,20700
2024-09-23,40.90268239467866,40.981113203871644,40.7948367595688,40.95170211791992,27900
2024-09-24,40.96150391244333,41.294843261111794,40.96150391244333,41.16739273071289,16600
2024-09-25,40.99092025773948,41.236022619084565,40.90268325805664,40.90268325805664,12900
2024-09-26,41.13797823288149,41.157586870014036,41.01052770146759,41.059547424316406,703400
2024-09-27,41.16739481525555,41.37327990398517,41.157588626288266,41.26543426513672,20800
2024-09-30,41.0301320631156,41.304649239423235,41.0007209777832,41.0007209777832,38100
2024-10-01,40.902681303165835,41.451708172761045,40.78502948256824,40.971309661865234,114600
2024-10-02,40.69679532304895,40.9320952406759,40.510518870736384,40.71640396118164,134100
2024-10-03,40.48110666857903,40.6477744781685,40.255612946211684,40.43208694458008,337100
2024-10-04,39.89285964316078,40.41247920094668,39.89285964316078,40.24580764770508,118800
2024-10-07,39.853644895487456,40.137960788313315,39.853644895487456,40.09874725341797,20800
2024-10-08,40.23600474039412,40.23600474039412,39.990902377803955,40.18698501586914,950300
2024-10-09,40.18698163044981,40.18698163044981,39.745796666960615,39.80461883544922,29800
2024-10-10,39.83403442827679,39.902662786147665,39.686971524287756,39.89285659790039,22200
2024-10-11,39.89285746043832,39.971292008252334,39.72618965628118,39.84383773803711,22400
2024-10-14,39.92227424862759,39.92227424862759,39.667365695664564,39.775211334228516,10300
2024-10-15,39.91246686315856,40.18698404580945,39.892858225828846,39.93207550048828,759400
2024-10-16,39.883053057839014,40.137957845815095,39.80461851386797,39.9124641418457,56200
2024-10-17,39.618342081884094,39.9124641418457,39.618342081884094,39.9124641418457,62400
2024-10-18,40.09874651024121,40.09874651024121,39.85364415685335,39.87324905395508,184600
2024-10-21,39.75560126525729,39.83403581410418,39.441870549799994,39.46147918701172,23500
2024-10-22,39.62814566409485,39.62814566409485,39.010490442487054,39.45167541503906,98900
2024-10-23,39.20657318061081,39.265395350476595,39.118336185847106,39.17715835571289,21600
2024-10-24,39.39285027046165,39.539913177490234,39.294810825752656,39.539913177490234,22000
2024-10-25,39.500695693977875,39.5791265013358,39.25559334354112,39.37324142456055,30100
2024-10-28,39.373244708122684,39.549718714351535,39.30461634347429,39.31441879272461,21000
2024-10-29,39.206575800135305,39.33402633666992,39.128141248453744,39.33402633666992,23900
2024-10-30,39.41245846716533,39.520304099119656,39.18696475488129,39.34383010864258,30100
2024-10-31,39.44187087882148,39.48108815357208,39.17715988420273,39.353633880615234,333300
2024-11-01,39.58893255329731,39.58893255329731,39.167356212801785,39.206573486328125,1158000
2024-11-04,39.2359841529103,39.549714857843945,39.2359841529103,39.45167541503906,86300
2024-11-05,39.45167935058132,39.628149617241085,39.343833708758694,39.61834716796875,21500
2024-11-06,38.68695665676704,38.98107874877163,38.68695665676704,38.78499984741211,33400
2024-11-07,39.020294852459195,39.255594762971235,39.020294852459195,39.24578857421875,38400
2024-11-08,39.11833976686691,39.177161942117465,38.92225712277919,39.14775085449219,19000
2024-11-11,38.95166364872717,39.05950927734375,38.82420938400168,39.05950927734375,35900
2024-11-12,38.79479926794905,39.02029297888142,38.53989447210182,38.7359733581543,62800
2024-11-13,38.68695295972008,38.68695295972008,38.34381117516732,38.51047897338867,83800
2024-11-14,38.59871715793616,38.59871715793616,38.353614807128906,38.353614807128906,44400
2024-11-15,38.22616557071093,38.59871846376692,38.079102659265274,38.50067901611328,19000
2024-11-18,38.73597094245686,38.88303383778993,38.22616138255572,38.74577713012695,31400
2024-11-19,38.76538981201366,38.80460708685813,38.58891581517871,38.77519226074219,77900
2024-11-20,38.61832763606714,38.61832763606714,38.33400799798313,38.559505462646484,50200
2024-11-21,38.61832687079805,38.686955231739034,38.33400723834818,38.47126770019531,26200
2024-11-22,38.32420316642074,38.5300882405235,38.255574808386484,38.43204879760742,34100
2024-11-25,38.75558547661108,38.94186567104765,38.637937386416915,38.84382247924805,81500
2024-11-26,38.97127389313314,38.97127389313314,38.47126674159833,38.65754318237305,83300
2024-11-27,38.80460959163996,39.245790872239766,38.80460959163996,39.06931686401367,76600
2024-11-29,39.255592023627464,39.42225982113725,39.2163747512846,39.36343765258789,21100
2024-12-02,39.118336720940206,39.34383043509526,38.814408459271185,39.235984802246094,615600
2024-12-03,39.17715975374524,39.38304483555252,39.13794247912523,39.18696594238281,46900
2024-12-04,39.09872645930487,39.41245715639345,39.05950918717757,39.1967658996582,95300
2024-12-05,39.34383143191017,39.47128196490185,39.14774879812237,39.353633880615234,1004500
2024-12-06,39.52030575981033,39.52030575981033,39.24578857421875,39.24578857421875,13800
2024-12-09,39.48108769171778,39.608541963183654,39.26539642307787,39.2948112487793,38800
2024-12-10,39.27520230664343,39.33402447765926,39.069313488192726,39.26539611816406,22600
2024-12-11,39.52030807390558,39.52030807390558,38.863431767738376,39.06931686401367,997700
2024-12-12,38.96147244627084,39.069314342145375,38.63793553875171,38.77519226074219,27700
2024-12-13,38.81440603707721,38.85362330838686,38.64773450399361,38.66734313964844,16600
2024-12-16,38.50068020448936,38.78499984741211,38.50068020448936,38.78499984741211,45100
2024-12-17,38.530087823570675,38.7751901681735,38.530087823570675,38.67715072631836,44300
2024-12-18,38.634748211279536,38.7136329278517,38.01351461123146,38.13184356689453,28700
2024-12-19,38.21073519719111,38.21073519719111,37.895188781652784,37.96421432495117,34200
2024-12-20,37.79657994627463,38.34878426357155,37.79657994627463,38.24031448364258,49500
2024-12-23,38.33892453758076,38.33892453758076,37.9149083647831,38.05295944213867,270400
2024-12-24,38.023378413213116,38.17128867074039,37.9444899332441,38.01351547241211,49400
2024-12-26,38.043100128133425,38.12198484565274,37.88532316987535,38.07268142700195,143300
2024-12-27,37.98393316815277,38.062817884424696,37.85574127240002,37.88532257080078,63800
2024-12-30,38.00365675229085,38.11212653275365,37.89518697182805,37.95435333251953,78800
2024-12-31,38.15156554123665,38.15156554123665,37.7176901977169,37.88532257080078,224600
2025-01-02,38.21073548644484,38.21073548644484,37.49089498544824,37.65852737426758,174100
2025-01-03,37.757135021010086,37.78671631986867,37.52047334531226,37.54019546508789,100600
2025-01-06,37.60922327214921,37.905047563408814,37.60922327214921,37.757137298583984,218000
2025-01-07,37.52047348022461,37.82616069543143,37.52047348022461,37.52047348022461,53300
2025-01-08,37.69797149399087,37.69797149399087,37.3331216547543,37.41200637817383,213300
2025-01-10,37.02743389834059,37.254232647204454,36.938686234732124,36.95840835571289,143300
2025-01-13,36.79077470422857,36.938684964081425,36.780911763272485,36.869659423828125,71700
2025-01-14,36.96826902524594,37.13590140086621,36.91896184501906,37.00770950317383,52000
2025-01-15,37.08659925301121,37.48103037707325,37.08659925301121,37.362701416015625,181500
2025-01-16,37.293675335081794,37.60922173440482,37.234508974605056,37.44158935546875,177000
2025-01-17,37.4317252749032,37.62894270887787,37.23450784092852,37.3331184387207,214300
2025-01-21,37.61908435739629,38.06281889158787,37.61908435739629,38.01351547241211,244300
2025-01-22,37.97407150268555,38.05295998321601,37.84588336423823,37.97407150268555,46800
2025-01-23,37.72755290369298,38.003658840481265,37.72755290369298,37.92477035522461,22200
2025-01-24,37.95435174637126,38.23045389483995,37.95435174637126,38.171287536621094,43500
2025-01-27,38.289620711902444,38.30933906993537,38.112125396728516,38.112125396728516,30000
2025-01-28,37.76699633355794,38.05296144404419,37.76699633355794,38.0431022644043,19700
2025-01-29,37.88532302842437,38.0332370454342,37.79657913215012,37.8261604309082,43700
2025-01-30,38.03323772767363,38.22059222585175,37.944490068197716,37.99379348754883,32900
2025-01-31,38.072681561990855,38.26989899890298,37.93463048463529,38.05295944213867,17900
2025-02-03,37.717691651363445,38.07268229229267,37.64866611136163,37.95435333251953,112000
2025-02-04,38.072681970315344,38.319202828696966,38.04310067102468,38.26003646850586,19500
2025-02-05,38.45725450408693,38.70377536629262,38.31920342310932,38.44739532470703,1240700
2025-02-06,38.04310251591858,38.5361442565918,38.04310251591858,38.5361442565918,149500
2025-02-07,38.32906227909217,38.36850651949863,38.18115201998263,38.2205924987793,18600
2025-02-10,38.378367709138644,38.378367709138644,38.11212847647332,38.21073532104492,57800
2025-02-11,37.993795613526565,38.2304573059082,37.993795613526565,38.2304573059082,28400
2025-02-12,37.91490777511384,38.13184356689453,37.84588223750958,38.13184356689453,49100
2025-02-13,38.210734579851355,38.575584411621094,38.210734579851355,38.575584411621094,30600
2025-02-14,38.6446072746989,38.72349575264485,38.378364304045796,38.684051513671875,92800
2025-02-18,38.279757457956116,38.47697489115844,38.23045404005795,38.417808532714844,73400
2025-02-19,38.20087414018587,38.28962180029551,38.052960119466526,38.2205924987793,25900
2025-02-20,38.33892468244695,38.585445539116165,38.28962126343505,38.56572341918945,39500
2025-02-21,38.2896227935774,38.615028381347656,38.2896227935774,38.615028381347656,62800
2025-02-24,38.39808827838005,38.59530572116201,38.39808827838005,38.42767333984375,42100
2025-02-25,38.43753232940173,38.83196721301739,38.43753232940173,38.7136344909668,45500
2025-02-26,38.76294113112542,38.79252243041992,38.58544581213889,38.79252243041992,29000
2025-02-27,38.5953061302939,38.5953061302939,38.358648205734724,38.368507385253906,135700
2025-02-28,38.447394321348,38.447394321348,38.250176884408255,38.3192024230957,380600
2025-03-03,38.260036336801534,38.595304853510825,38.260036336801534,38.54600143432617,59300
2025-03-04,38.5953044482168,38.80238106358365,38.46711255039506,38.605167388916016,62800
2025-03-05,38.83196553928833,38.950294494628906,38.63474810598094,38.950294494628906,33100
2025-03-06,38.78266465592889,38.91085279858797,38.60516933051334,38.861549377441406,48700
2025-03-07,39.12779035051017,39.147512470275096,38.69391500051084,38.87140655517578,97200
2025-03-10,38.78266452035626,39.02918538683722,38.733357337772155,38.88127136230469,31600
2025-03-11,38.970017617049116,39.127790815433535,38.861547837858,39.078487396240234,51000
2025-03-12,38.87140941540317,39.04890474473826,38.79252469214869,39.009464263916016,42700
2025-03-13,38.693916587845194,39.03904429386531,38.693916587845194,38.92071533203125,50800
2025-03-14,38.81224395749071,38.89112867494071,38.526278863313784,38.87140655517578,1128500
2025-03-17,39.26584371528925,39.26584371528925,38.9108530620545,39.088348388671875,53100
2025-03-18,38.86154671451413,39.2559815798784,38.86154671451413,39.23625946044922,62900
2025-03-19,39.0784882073676,39.24612058842621,38.85168946508309,39.22639846801758,157900
2025-03-20,38.841826121422535,39.03904356185458,38.841826121422535,39.01932144165039,38100
2025-03-21,38.86154883487351,39.21653948074838,38.86154883487351,38.94043731689453,166600
2025-03-24,39.029184112080586,39.05876541137695,38.73335607267774,39.05876541137695,30600
2025-03-25,38.98974155471884,38.98974155471884,38.526281117154184,38.822105407714844,88200
2025-03-26,38.703776043759525,38.80238288572387,38.565724960365486,38.615028381347656,52900
2025-03-27,38.55585961781453,38.92071318590008,38.55585961781453,38.684051513671875,73100
2025-03-28,38.94043731689453,39.09821051932671,38.60516879152491,38.94043731689453,74100
2025-03-31,39.43347756445202,39.43347756445202,38.841825256333244,38.87140655517578,56500
2025-04-01,39.078488073629515,39.226398333773304,38.86154851148683,38.97987747192383,640200
2025-04-02,39.13764953613281,39.226397194284985,39.01932057913316,39.13764953613281,43500
2025-04-03,40.04484993872331,40.26178950378077,39.8673546148781,39.96596145629883,2585700
2025-04-04,40.38011662623923,40.38011662623923,39.67999830386118,39.689857482910156,456900
2025-04-07,39.95610330673968,39.95610330673968,39.275707055534546,39.29542541503906,253600
2025-04-08,39.04890400302221,39.51236443877281,38.93057503958309,39.37431335449219,423100
2025-04-09,39.49264044595173,39.77860554218375,39.177094050664586,39.36444854736328,353700
2025-04-10,39.965960456465204,40.370254514751714,39.63069193776836,40.10401153564453,455800
2025-04-11,40.823855486355555,40.98162868461275,40.42942060990767,40.675941467285156,498700
2025-04-14,40.98163050276631,41.04079310373141,40.62663985053597,40.95204544067383,886400
2025-04-15,41.08023538652287,41.08023538652287,40.577334494250856,40.69566345214844,189700
2025-04-16,41.01121225447823,41.24787394577232,40.96190883259487,41.15912628173828,620400
2025-04-17,41.27745310376286,41.37605994241065,41.080235664857504,41.18870544433594,511400
2025-04-21,42.47061213704622,42.47061213704622,41.4648066081807,41.59299850463867,2902000
2025-04-22,41.809937776921764,41.859241194732235,41.356336552880315,41.3661994934082,1142500
2025-04-23,41.307035955796266,41.48453128132228,40.85343846238974,40.97176742553711,715500
2025-04-24,41.16898373028872,41.474670951687166,41.16898373028872,41.395782470703125,490000
2025-04-25,41.47467027067505,41.47467027067505,41.090094574607285,41.2281494140625,225700
2025-04-28,41.277453106427664,41.51411102384155,41.070376488288076,41.45494842529297,254400
2025-04-29,41.49439347963158,41.49439347963158,41.25773179596398,41.33661651611328,369900
2025-04-30,41.36620157757789,41.41550499787243,41.11968071449532,41.33661651611328,281100
2025-05-01,41.425362622818106,41.425362622818106,40.93232091515414,41.02106857299805,954700
2025-05-02,40.97176688286359,41.45494943186461,40.93232264180027,41.050655364990234,512200
2025-05-05,41.35633667744588,41.35633667744588,40.883017094142325,41.08023452758789,296400
2025-05-06,41.16898432277837,41.36620176646694,40.961907699629805,41.316898345947266,3246200
2025-05-07,41.25773084836137,41.45494828661973,41.15912401003707,41.20842742919922,668400
2025-05-08,40.92246259680454,41.228149816165015,40.587194078077175,40.636497497558594,410600
2025-05-09,40.64636116676292,41.04079229129189,40.64636116676292,40.804134368896484,424700
2025-05-12,40.12373512235613,40.25192702696964,39.81805165345996,39.90679931640625,1428100
2025-05-13,39.89693564125672,40.30122970688371,39.89693564125672,40.27164840698242,527100
2025-05-14,40.35053427191696,40.488589119128974,40.09415422174315,40.11387634277344,208000
2025-05-15,40.34067521777551,40.42942288188307,40.17304283091122,40.36039733886719,218000
2025-05-16,40.261790630980784,40.64636258954222,40.251927689596656,40.340675354003906,324200
2025-05-19,40.340674613870846,40.81399422815551,40.33081543427759,40.70552444458008,412500
2025-05-20,40.685802648894864,40.76469113271098,40.42942259971238,40.66608428955078,204000
2025-05-21,40.823857769075836,40.873161190986245,40.62664031982422,40.62664031982422,614800
2025-05-22,40.62663831830623,40.66608255853528,40.43928005802312,40.636497497558594,537800
2025-05-23,40.833715478351905,41.16898400152332,40.80413417859291,41.09009552001953,324000
2025-05-27,41.02106970919807,41.22815009097602,41.02106970919807,41.129539489746094,257100
2025-05-28,41.14926133754352,41.14926133754352,40.86329623828481,40.902740478515625,1116700
2025-05-29,40.90274201118011,41.34648032637958,40.90274201118011,41.21828842163086,112100
2025-05-30,41.27745505682767,41.30703635749971,40.92246440232342,41.1788444519043,127400
2025-06-02,41.37605948795104,41.563417745577645,41.139401573151794,41.51411056518555,1843800
2025-06-03,41.31689902590292,41.395783747710645,41.19856630077644,41.21828842163086,324300
2025-06-04,41.356337368116144,41.58313610380281,41.297174770221204,41.51411056518555,1867000
2025-06-05,41.474670680663955,41.66202517936203,41.385923020941746,41.43522644042969,166600
2025-06-06,41.198565434644614,41.38592369801768,41.15912495537489,41.33661651611328,365400
2025-06-09,41.336614567984924,41.40564386707587,41.17884137351207,41.34647750854492,288700
2025-06-10,41.415504185187395,41.49439266539854,41.30703440570196,41.45494842529297,262200
2025-06-11,41.60285781843475,41.69160547602251,41.50425098183043,41.57327651977539,385400
2025-06-12,41.849381353642826,42.066320922007414,41.849381353642826,41.99729537963867,1167700
2025-06-13,41.829657559738905,41.829657559738905,41.58313670067884,41.70146942138672,486300
2025-06-16,41.898686400588254,42.02687453753195,41.71132814233097,41.7606315612793,235200
2025-06-17,41.62258175321278,41.80007707612877,41.47467149185603,41.58313751220703,120700
2025-06-18,41.63244469426915,41.84938049658102,41.47467149185603,41.58313751220703,252900
2025-06-20,41.79021593881794,41.79021593881794,41.484528727759596,41.59299850463867,329400
2025-06-23,41.415503599440044,41.829656829861776,41.316896762180505,41.80007553100586,105300
2025-06-24,41.947989824232124,42.10576302185028,41.78035368585736,42.02687454223633,438200
2025-06-25,42.1945100043037,42.1945100043037,41.78035301618821,42.125484466552734,196800
2025-06-26,42.31283923834918,42.431168195041536,42.23395452109084,42.3522834777832,348100
2025-06-27,42.431170882495906,42.431170882495906,42.14520953251163,42.24381637573242,113000
2025-06-30,42.3029808718219,42.51991666965637,42.27339581087328,42.50019454956055,193300
2025-07-01,42.095901749150514,42.72699832624017,42.095901749150514,42.58894348144531,520500
2025-07-02,42.5988072932303,42.5988072932303,42.19451321494997,42.47061538696289,303000
2025-07-03,42.470615659665725,42.470615659665725,42.30298327175579,42.43117141723633,267400
2025-07-07,42.45089158982275,42.63824985195705,42.03673834815503,42.17478942871094,483100
2025-07-08,42.02687500109041,42.135344780939,41.721191543273235,41.96771240234375,393400
2025-07-09,42.10576456613971,42.10576456613971,41.908547121481355,42.07617950439453,119800
2025-07-10,42.01701549816137,42.01701549816137,41.82965723928081,42.00715255737305,3115700
2025-07-11,41.93812706779543,42.007152606956126,41.681747031142784,41.74091339111328,196700
2025-07-14,41.71133087589712,41.73105299709089,41.593001910344455,41.65216827392578,290100
2025-07-15,41.78035643213574,42.04659942591871,41.346481050569054,41.38592529296875,635700
2025-07-16,41.494391668353884,41.75077169966014,41.28731129358033,41.59299850463867,522900
2025-07-17,41.41550599624155,41.50425365955503,41.34648045384327,41.46480941772461,263600
2025-07-18,41.662026455754045,42.04659840579573,41.44508688942903,41.52397537231445,635900
2025-07-21,41.6817477066063,42.06631964862223,41.66202558629653,41.908546447753906,238800
2025-07-22,41.97757198722686,42.214233669329715,41.84938008602074,42.17478942871094,100400
2025-07-23,42.11562166070984,42.2536727366535,41.97757058476619,42.10576248168945,186700
2025-07-24,42.115622525151714,42.27339572398421,41.938127206263935,41.98743438720703,146100
2025-07-25,41.66202405137378,41.8592414855957,41.41550319899878,41.8592414855957,1334100
2025-07-28,41.71132832679873,41.71132832679873,41.42536322938012,41.47467041015625,177200
2025-07-29,41.553555671061396,41.553555671061396,41.25773139059086,41.395782470703125,310600
2025-07-30,41.159123735054465,41.26758975184263,40.8435735789834,40.98162841796875,163100
2025-07-31,40.922462869526946,41.06051394963887,40.82385602990695,40.86329650878906,2956100
2025-08-01,41.1492606185425,41.721190807066584,41.139401439461956,41.53383255004883,269200
2025-08-04,41.54369722144859,41.73105172466181,41.50425298026374,41.563419342041016,172800
2025-08-05,41.18870638697916,41.70147023522427,41.12954002547055,41.58313751220703,200200
2025-08-06,41.73105185551769,41.85924375896549,41.642304193378436,41.809940338134766,139400
2025-08-07,41.987433517277566,42.28325778875815,41.73104972348061,41.83951950073242,187400
2025-08-08,41.92826802440279,41.92826802440279,41.66202504608787,41.72119140625,180900
2025-08-11,41.632444558533095,41.70147009926317,41.56341901780302,41.60285949707031,96700
2025-08-12,41.44508769380927,41.74091574876124,41.415506392958065,41.6718864440918,180400
2025-08-13,41.9085460419873,42.007152880971596,41.77049496276538,41.96771240234375,229800
2025-08-14,41.82965951462288,41.95785142057583,41.62258288612118,41.69160842895508,93300
2025-08-15,41.70146969215223,41.77049523220844,41.632444152096014,41.662025451660156,83000
2025-08-18,41.54369508649628,41.671883221344565,41.514110026323095,41.59299850463867,87300
2025-08-19,41.652165268673635,41.652165268673635,41.48452913142668,41.53383255004883,75100
2025-08-20,41.533834091754784,41.652166814772016,41.42536430979391,41.58313751220703,82200
2025-08-21,41.612720886644475,41.612720886644475,41.24787107615825,41.28731155395508,287100
2025-08-22,41.47467194499767,41.88882519525334,41.34648004113333,41.790218353271484,92000
2025-08-25,41.7902170793185,41.7902170793185,41.385923020941746,41.43522644042969,219500
2025-08-26,41.681748303985685,41.681748303985685,41.46480873907889,41.563419342041016,148500
2025-08-27,41.59299850463867,41.62257980320217,41.336614711722724,41.59299850463867,210400
2025-08-28,41.750771843127275,42.02687399496119,41.70146842481546,41.83951950073242,309200
2025-08-29,41.65216514074676,41.93812647252081,41.65216514074676,41.81979751586914,382000
2025-09-02,41.31689942466683,41.514113111894474,41.24787388181515,41.42536544799805,321100
2025-09-03,41.51411056518555,41.652165404029795,41.41550372762082,41.51411056518555,169900
2025-09-04,41.70147083370039,41.70147083370039,41.47467208707726,41.50425338745117,271100
2025-09-05,42.20436985975797,42.20436985975797,41.91840476357202,42.02687454223633,190800
2025-09-08,42.12548600874237,42.20437072837011,42.046597527504815,42.17478942871094,211800
2025-09-09,42.11562420710662,42.184649749251875,41.97757312281612,42.01701736450195,90800
2025-09-10,42.15506817619554,42.23395665905708,42.02687627235049,42.056461334228516,205300
2025-09-11,42.23395538330078,42.28325880279499,42.10576348332801,42.23395538330078,250200
2025-09-12,42.24381382834495,42.24381382834495,41.95784873399499,42.06631851196289,317400
2025-09-15,42.20437199788779,42.27339754024205,42.135346455533536,42.2635383605957,436600
2025-09-16,42.352286286262306,42.54950373490067,42.283260743480376,42.49033737182617,155800
2025-09-17,42.68755340741175,42.78616024766185,42.35228488430766,42.42131042480469,169700
2025-09-18,42.125484736253455,42.21423239415999,41.95784859949235,42.08604049682617,194100
2025-09-19,42.105765436867145,42.105765436867145,41.90854798813042,41.95785140991211,86000
2025-09-22,42.076179693334,42.095901814049384,41.928269430383466,42.056461334228516,103600
2025-09-23,42.14520658614011,42.15506576512895,42.02687386861586,42.125484466552734,385400
2025-09-24,42.04659807290826,42.04659807290826,41.68174824647649,41.82965850830078,270100
2025-09-25,41.770495965846656,41.80994020703151,41.474671680180045,41.563419342041016,143000
2025-09-26,41.68174884138643,41.9282697095553,41.622582478846326,41.75077438354492,185600
2025-09-29,41.878964742613974,41.97757158159826,41.878964742613974,41.96771240234375,2910200
2025-09-30,41.97757125822759,42.076178096452274,41.908545719148364,42.00715255737305,473500
2025-10-01,41.99729310830411,42.17478842525569,41.938126748783674,42.04659652709961,1165200
2025-10-02,41.85924415936853,42.17479056963538,41.85924415936853,42.01701736450195,101800
2025-10-03,42.164927764931356,42.164927764931356,41.99729537963867,41.99729537963867,680900
2025-10-06,42.0268762786719,42.0268762786719,41.770496232553135,41.790218353271484,76300
2025-10-07,41.80993792304275,41.80993792304275,41.583135429424544,41.61272048950195,107600
2025-10-08,41.57327638505978,41.70146828151775,41.454947429196096,41.59299850463867,107300
2025-10-09,41.701471708946336,41.77049725234081,41.28731468696951,41.38592529296875,230700
2025-10-10,41.51411323686874,41.750774928508314,41.45495063516633,41.6718864440918,108400
2025-10-13,41.72119040109664,41.77049381923904,41.32675553273812,41.59299850463867,82600
2025-10-14,41.70146882840217,41.83951990565519,41.52397351147408,41.78035354614258,260000
2025-10-15,41.74091533107047,42.04659880110064,41.74091533107047,41.99729537963867,194700
2025-10-16,41.938127611984974,42.2635369536306,41.938127611984974,42.19451141357422,252000
2025-10-17,42.15506831243005,42.21423467476742,42.01701722858611,42.036739349365234,338600
2025-10-20,42.10576302185028,42.135344320900636,42.007152422332844,42.02687454223633,88200
2025-10-21,42.105765573582836,42.105765573582836,41.92827024530446,41.93812942504883,218000
2025-10-22,41.89868640527828,42.05645960289643,41.89868640527828,42.02687454223633,113000
2025-10-23,42.056462288325164,42.056462288325164,41.86910401808353,41.91840744018555,187700
2025-10-24,42.07618064787798,42.07618064787798,41.829659775757925,41.91840744018555,119800
2025-10-27,41.96771207904903,42.04659679730682,41.918404898326926,42.00715255737305,94600
2025-10-28,42.095899810823326,42.105762751516615,41.96771167468829,42.06631851196289,81100
2025-10-29,42.15506575612376,42.184647054693656,41.711327469526836,41.8592414855957,235200
2025-10-30,41.85924430379796,41.85924430379796,41.59300131391481,41.73105239868164,113000
2025-10-31,41.80007707612877,41.80007707612877,41.533834091754784,41.58313751220703,129400
2025-11-03,41.62258262343637,41.642304744351584,41.35633963349591,41.46480941772461,997800
2025-11-04,41.514111838461524,41.53383395890131,41.277453916403765,41.33661651611328,187800
2025-11-05,41.45494942804631,41.45494942804631,41.21828774329804,41.316898345947266,108200
2025-11-06,41.67188376225495,41.67188376225495,41.30703394933378,41.51411056518555,84500
2025-11-07,41.6127228986718,41.642304198852145,41.49439393634053,41.543697357177734,277400
2025-11-10,41.61272276271714,41.79021808643908,41.43522743899519,41.563419342041016,188200
2025-11-11,41.652166137055374,41.79021721671941,41.652166137055374,41.68174743652344,85900
2025-11-12,41.69160634536404,41.76063188474831,41.573277386649565,41.72119140625,190200
2025-11-13,41.55355540130677,41.819798380484805,41.55355540130677,41.70146942138672,92000
2025-11-14,41.57327638505978,41.642301922781066,41.514110026323095,41.59299850463867,71600
2025-11-17,41.59299950405269,41.59299950405269,41.385922885913104,41.45494842529297,135000
2025-11-18,41.55355398573186,41.721190120219056,41.326755254515966,41.3661994934082,288000
2025-11-19,41.435225155467975,41.62257964835594,40.99148687061787,41.08023452758789,169900
2025-11-20,41.09995691676611,41.37605906843571,41.04079055786133,41.04079055786133,126000
2025-11-21,41.109818909262906,41.19856657288897,41.04079336662152,41.1788444519043,77400
2025-11-24,41.24787361987133,41.36620258377847,41.12954089435425,41.19856643676758,496800
2025-11-25,41.307036483339466,41.494394752459684,41.228151760770395,41.42536544799805,549400
2025-11-26,41.49439393634053,41.6127228986718,41.28731355024845,41.543697357177734,129100
2025-11-28,41.62258034347259,41.662024583142376,41.48452926623808,41.51411056518555,157900
2025-12-01,41.42536390581128,41.57327792733543,41.34647918617894,41.376060485839844,383100
2025-12-02,41.3168970773108,41.50425157417679,41.27745283746225,41.49439239501953,72600
2025-12-03,41.56341707151917,41.711327325467515,41.41550305596115,41.61272048950195,151200
2025-12-04,41.57327692469023,41.681746702977264,41.46480714640318,41.51411056518555,77500
2025-12-05,41.553555263947125,41.62258080332698,41.415504185187395,41.45494842529297,88200
2025-12-08,41.43522744363654,41.46480874372355,41.18870657861844,41.297176361083984,65600
2025-12-09,41.30703594845199,41.3366172488311,41.178844044126016,41.23801040649414,180000
2025-12-10,41.12953863242949,41.55355480485533,41.12953863242949,41.51411056518555,73700
2025-12-11,41.592998235462716,41.809937787816914,41.592998235462716,41.632442474365234,541100
2025-12-12,41.52397510085616,41.69160748347696,41.48453085967132,41.563419342041016,174900
2025-12-15,41.563420609358786,41.750775118284665,41.5535576679569,41.65216827392578,186800
2025-12-16,41.701471370279904,41.819800334908024,41.593001585366636,41.69160842895508,219500
2025-12-17,41.602859821615986,41.76063302474551,41.54369722144859,41.563419342041016,130500
2025-12-18,41.612720624217566,41.681746161938854,41.47466954877499,41.59299850463867,162800
2025-12-19,41.560001373291016,41.81999969482422,41.33000183105469,41.369998931884766,90400
2025-12-22,41.459999084472656,41.689998626708984,41.459999084472656,41.540000915527344,176400
2025-12-23,41.599998474121094,41.849998474121094,41.36000061035156,41.810001373291016,241700
2025-12-24,41.93000030517578,42.25,41.61000061035156,41.83000183105469,200500
2025-12-26,42.02000045776367,42.20000076293945,41.7599983215332,41.869998931884766,126700
2025-12-29,41.959999084472656,41.9900016784668,41.77000045776367,41.88999938964844,175400
2025-12-30,41.970001220703125,41.970001220703125,41.720001220703125,41.77000045776367,132700
2025-12-31,41.650001525878906,41.75,41.61000061035156,41.65999984741211,240600
2026-01-02,41.630001068115234,41.7400016784668,41.529998779296875,41.599998474121094,155500
2026-01-05,41.650001525878906,41.79999923706055,41.5099983215332,41.72999954223633,415600
2026-01-06,41.790000915527344,41.790000915527344,41.54999923706055,41.689998626708984,207200
2026-01-07,41.810001373291016,41.810001373291016,41.63999938964844,41.70000076293945,420100
2026-01-08,41.70000076293945,41.70000076293945,41.529998779296875,41.56999969482422,136000
2026-01-09,41.63999938964844,41.63999938964844,41.45000076293945,41.54999923706055,409100
2026-01-12,41.709999084472656,41.77000045776367,41.65999984741211,41.689998626708984,312500
2026-01-13,41.720001220703125,41.7400016784668,41.52000045776367,41.540000915527344,152200
2026-01-14,41.61000061035156,41.75,41.529998779296875,41.650001525878906,698200
2026-01-15,41.630001068115234,41.63999938964844,41.47999954223633,41.52000045776367,169000
2026-01-16,41.689998626708984,41.689998626708984,41.45000076293945,41.5099983215332,385300
2026-01-20,41.650001525878906,41.7400016784668,41.529998779296875,41.63999938964844,272300
2026-01-21,41.75,41.79999923706055,41.599998474121094,41.630001068115234,398100
2026-01-22,41.720001220703125,41.91999816894531,41.689998626708984,41.86000061035156,180000
2026-01-23,41.84000015258789,42.150001525878906,41.7599983215332,42.13999938964844,760400
2026-01-26,42.34000015258789,42.529998779296875,42.290000915527344,42.40999984741211,464900
2026-01-27,42.61000061035156,42.97999954223633,42.5099983215332,42.90999984741211,243200
2026-01-28,42.790000915527344,42.91999816894531,42.52000045776367,42.72999954223633,466600
2026-01-29,42.79999923706055,42.91999816894531,42.619998931884766,42.84000015258789,494100
2026-01-30,42.720001220703125,42.72999954223633,42.40999984741211,42.40999984741211,189800
2026-02-02,42.400001525878906,42.400001525878906,42.13999938964844,42.220001220703125,210200
2026-02-03,42.25,42.400001525878906,42.209999084472656,42.380001068115234,800000
2026-02-04,42.4900016784668,42.4900016784668,42.18000030517578,42.27000045776367,229500
2026-02-05,42.45000076293945,42.459999084472656,42.15999984741211,42.18000030517578,150500
2026-02-06,42.29999923706055,42.40999984741211,42.290000915527344,42.36000061035156,135500
2026-02-09,42.5,42.7400016784668,42.459999084472656,42.70000076293945,278300
2026-02-10,42.88999938964844,42.970001220703125,42.75,42.790000915527344,242600
2026-02-11,42.7400016784668,42.939998626708984,42.72999954223633,42.86000061035156,446700
2026-02-12,42.93000030517578,43.0,42.77000045776367,42.880001068115234,198100
2026-02-13,42.95000076293945,43.119998931884766,42.849998474121094,42.939998626708984,135200
2026-02-17,43.0,43.099998474121094,42.75,42.970001220703125,341600
2026-02-18,42.810001373291016,42.849998474121094,42.63999938964844,42.66999816894531,155500
2026-02-19,42.34000015258789,42.70000076293945,42.34000015258789,42.66999816894531,1525800
2026-02-20,42.68000030517578,42.790000915527344,42.61000061035156,42.77000045776367,1362800
2026-02-23,42.779998779296875,42.900001525878906,42.7599983215332,42.81999969482422,199000
2026-02-24,42.79999923706055,42.93000030517578,42.63999938964844,42.7400016784668,254700
2026-02-25,42.849998474121094,42.90999984741211,42.689998626708984,42.810001373291016,230200
2026-02-26,42.9900016784668,43.029998779296875,42.709999084472656,42.86000061035156,275300
2026-02-27,42.77000045776367,43.08000183105469,42.70000076293945,42.9900016784668,248200
2026-03-02,42.59000015258789,42.939998626708984,42.36000061035156,42.4900016784668,233500
2026-03-03,42.040000915527344,42.18000030517578,41.41999816894531,42.130001068115234,801100
2026-03-04,42.2599983215332,42.29999923706055,42.130001068115234,42.220001220703125,114200
2026-03-05,41.95000076293945,41.9900016784668,41.619998931884766,41.880001068115234,496300
2026-03-06,41.77000045776367,41.88999938964844,41.540000915527344,41.83000183105469,262000
2026-03-09,41.400001525878906,41.939998626708984,41.400001525878906,41.84000015258789,235400
2026-03-10,41.9900016784668,42.119998931884766,41.70000076293945,41.849998474121094,113900
2026-03-11,41.4900016784668,41.720001220703125,41.4900016784668,41.52000045776367,103600
2026-03-12,41.52000045776367,41.52000045776367,41.060001373291016,41.209999084472656,129400
2026-03-13,41.189998626708984,41.59000015258789,40.650001525878906,40.79999923706055,135400
2026-03-16,41.15999984741211,41.34000015258789,40.83000183105469,41.2400016784668,230300
2026-03-17,41.43000030517578,41.52000045776367,41.349998474121094,41.439998626708984,164600
2026-03-18,41.09000015258789,41.369998931884766,41.029998779296875,41.040000915527344,185800
2026-03-19,40.91999816894531,41.599998474121094,40.90999984741211,41.4900016784668,145900
2026-03-20,41.33000183105469,41.33000183105469,40.849998474121094,40.95000076293945,118200
2026-03-23,41.099998474121094,41.52000045776367,41.04999923706055,41.2599983215332,171000
2026-03-24,41.150001525878906,41.2599983215332,40.880001068115234,41.06999969482422,131700
2026-03-25,41.369998931884766,41.5,41.16999816894531,41.220001220703125,64100
2026-03-26,40.91999816894531,41.18000030517578,40.65999984741211,40.689998626708984,138600
2026-03-27,40.36000061035156,40.72999954223633,40.36000061035156,40.540000915527344,408700
2026-03-30,40.560001373291016,40.66999816894531,40.43000030517578,40.560001373291016,222900
2026-03-31,40.619998931884766,41.11000061035156,40.619998931884766,41.060001373291016,258800
2026-04-01,41.189998626708984,41.31999969482422,40.970001220703125,41.15999984741211,1105000
2026-04-02,41.15999984741211,41.15999984741211,40.599998474121094,41.0,211300
2026-04-06,40.97999954223633,41.27000045776367,40.779998779296875,40.88999938964844,147800
2026-04-07,40.83000183105469,41.16999816894531,40.83000183105469,41.099998474121094,168200
2026-04-08,42.0,42.0,41.560001373291016,41.68000030517578,321600
2026-04-09,41.5,41.869998931884766,41.38999938964844,41.70000076293945,286600
2026-04-10,41.599998474121094,41.720001220703125,41.5,41.619998931884766,114300
2026-04-13,41.630001068115234,41.779998779296875,41.349998474121094,41.689998626708984,248300
2026-04-14,41.790000915527344,42.040000915527344,41.790000915527344,41.97999954223633,206300
2026-04-15,41.880001068115234,42.040000915527344,41.880001068115234,41.970001220703125,95100
2026-04-16,41.97999954223633,42.0182991027832,41.79999923706055,41.86000061035156,206655
|