File size: 266,840 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
2015-01-02,20.03247397868994,20.12835921539286,20.017722187380528,20.102542877197266,344800
2015-01-05,20.117284937588888,20.154164398023475,20.098845910775378,20.120973587036133,126000
2015-01-06,20.16522859125867,20.246362001666032,20.10991010110681,20.135725021362305,126000
2015-01-07,20.07671928837722,20.15047680631049,20.047217125288498,20.135725021362305,122400
2015-01-08,20.113591802301293,20.139406713638763,20.084088242597232,20.12834358215332,283800
2015-01-09,20.10991701025159,20.183674553525666,20.09885387114332,20.16523551940918,160800
2015-01-12,20.15048200052208,20.17998557802361,20.12097982982855,20.15785789489746,136800
2015-01-13,20.09147574759185,20.15417014480361,20.065660821330532,20.109914779663086,159200
2015-01-14,20.213168063861865,20.290612812654945,20.19104038986066,20.24635887145996,586600
2015-01-15,20.294308028065366,20.408632278442383,20.29062078435358,20.408632278442383,114800
2015-01-16,20.40862846115132,20.423380246855196,20.290616989135742,20.290616989135742,130000
2015-01-20,20.353317260742188,20.386508087064296,20.32012643442008,20.353317260742188,324600
2015-01-21,20.357001417991373,20.382816343120002,20.23530127940677,20.253740310668945,211200
2015-01-22,20.327497842525563,20.334873736392016,20.18736007948669,20.253740310668945,164000
2015-01-23,20.35331585462852,20.412321607701596,20.33856547146634,20.40125846862793,193600
2015-01-26,20.404944512415323,20.42338354411821,20.349626010498724,20.371753692626953,176600
2015-01-27,20.434452396626142,20.44920418883722,20.412324708309523,20.43076515197754,104200
2015-01-28,20.434442349107385,20.548766572318065,20.419690564149686,20.500823974609375,183600
2015-01-29,20.463944363987025,20.48607063293457,20.430753553758166,20.48607063293457,330800
2015-01-30,20.6372855911261,20.640974242757384,20.55984078856999,20.622533798217773,495400
2015-02-02,20.61146771792888,20.644658543835696,20.585652787424486,20.596715927124023,345400
2015-02-03,20.475010432511553,20.541392062481695,20.475010432511553,20.522953033447266,94800
2015-02-04,20.4750154484942,20.5598361282782,20.430761486608656,20.541397094726562,93200
2015-02-05,20.541390499432183,20.541390499432183,20.449193954467773,20.449193954467773,112400
2015-02-06,20.368055149902155,20.371743798536006,20.28692176164456,20.316425323486328,122800
2015-02-09,20.360699097983495,20.360699097983495,20.283254282901037,20.286941528320312,168200
2015-02-10,20.290621865563928,20.290621865563928,20.19104939834417,20.19842529296875,167800
2015-02-11,20.19104766845703,20.242677519597606,20.120978785738814,20.19104766845703,131800
2015-02-12,20.187356268680947,20.268488272280663,20.135725021362305,20.135725021362305,158600
2015-02-13,20.154163350110792,20.154163350110792,20.091468974035564,20.095157623291016,161400
2015-02-17,20.080416281030754,20.095168072108013,19.969780661567775,19.999282836914062,497400
2015-02-18,20.036155011195774,20.109911126080647,19.988212411074436,20.054594039916992,114600
2015-02-19,20.025097925870927,20.076727788240404,20.025097925870927,20.050912857055664,76000
2015-02-20,20.1136034242849,20.15417013891454,20.032469995025615,20.061973571777344,91600
2015-02-23,20.091480255126953,20.1062320468167,20.080417114763787,20.091480255126953,117800
2015-02-24,20.095165581840728,20.216864326126174,20.065662003342403,20.19842529296875,132600
2015-02-25,20.2057958173878,20.2537370094939,20.17260500380252,20.242673873901367,59400
2015-02-26,20.286933913842756,20.312750249322328,20.227928161621094,20.227928161621094,74200
2015-02-27,20.286928340598816,20.353309969462774,20.242674390292084,20.34962272644043,130400
2015-03-02,20.33118333992415,20.33118333992415,20.176292406364784,20.18735694885254,226600
2015-03-03,20.19841610443779,20.22791826270713,20.176288430630226,20.183664321899414,96400
2015-03-04,20.25373718515499,20.257425834922945,20.198420099904872,20.23529815673828,200800
2015-03-05,20.23161089838049,20.25373716974062,20.150477485239506,20.18735694885254,119800
2015-03-06,20.065658925830487,20.080410712817134,19.969775124032942,19.991901397705078,126000
2015-03-09,20.03247141082166,20.03247141082166,19.932898942459243,19.955026626586914,126200
2015-03-10,19.95870555315484,19.988209119696727,19.94395517669138,19.97345733642578,115000
2015-03-11,19.966088025418138,20.01034198300916,19.951336237285147,20.006654739379883,174600
2015-03-12,20.032466182264322,20.06196975340066,19.943958282470703,19.943958282470703,164200
2015-03-13,19.93289877823107,19.966089600745082,19.903396606445312,19.903396606445312,240000
2015-03-16,19.9439593385401,19.95502247489819,19.87757770677601,19.899703979492188,109000
2015-03-17,19.89970518101316,19.93658464911316,19.888642043987094,19.929208755493164,127000
2015-03-18,19.984525649188264,20.268491220106,19.951334831631442,20.231613159179688,378000
2015-03-19,20.227914292205757,20.264793741312698,20.132030538141983,20.250041961669922,107400
2015-03-20,20.28324457097098,20.301683602855725,20.238990613085996,20.294307708740234,163600
2015-03-23,20.286930775935787,20.286930775935787,20.24636547058947,20.268491744995117,201400
2015-03-24,20.33118820583076,20.3901939549259,20.30537327852714,20.37912940979004,88400
2015-03-25,20.43813184909835,20.43813184909835,20.356999836486217,20.36806297302246,169000
2015-03-26,20.357008905952206,20.357008905952206,20.2463732708759,20.261123657226562,108400
2015-03-27,20.279564102079636,20.305379036703826,20.2463732708759,20.261123657226562,182200
2015-03-30,20.2758735647007,20.2758735647007,20.202116012573242,20.202116012573242,137600
2015-03-31,20.194734566545232,20.26849209840185,20.176295535283057,20.253740310668945,86200
2015-04-01,20.33118214781566,20.419690041681946,20.33118214781566,20.393875122070312,345800
2015-04-02,20.39018162495615,20.39018162495615,20.32380002151416,20.34592628479004,87600
2015-04-06,20.467632638163956,20.48976031503433,20.390187879329055,20.393875122070312,476400
2015-04-07,20.404945378320548,20.46763837013239,20.38650493902718,20.4528865814209,357600
2015-04-08,20.390193246267504,20.419695416385714,20.345937880878218,20.408632278442383,74000
2015-04-09,20.4086329838002,20.419696122125895,20.323812307417825,20.331188201904297,177200
2015-04-10,20.34592747852083,20.353303368981273,20.309049433025887,20.316425323486328,105600
2015-04-13,20.2979934095843,20.33487146799483,20.28692886661494,20.327495574951172,182600
2015-04-14,20.39018335260129,20.4381245316325,20.360679789990737,20.364368438720703,103000
2015-04-15,20.401255868803652,20.45657437073873,20.390192731139816,20.419694900512695,366000
2015-04-16,20.419690209876464,20.467632806753368,20.356997235105418,20.45656967163086,140000
2015-04-17,20.463949383217546,20.593024006428394,20.463949383217546,20.563520431518555,133200
2015-04-20,20.56721202306047,20.56721202306047,20.515582166392655,20.541397094726562,108200
2015-04-21,20.493443567279645,20.519258481864583,20.44918962896366,20.46025276184082,92000
2015-04-22,20.449189071015105,20.449189071015105,20.360679789990737,20.364368438720703,108000
2015-04-23,20.401256045589903,20.449198653895216,20.379128363262538,20.41231918334961,128200
2015-04-24,20.460257444411354,20.50451139285538,20.449194309002262,20.49344825744629,133600
2015-04-27,20.504512786865234,20.53401635903884,20.47869786461721,20.504512786865234,129400
2015-04-28,20.46763297728113,20.47869611249581,20.382812324750756,20.390188217163086,84200
2015-04-29,20.342243194580078,20.511884479415325,20.286924711486755,20.342243194580078,131600
2015-04-30,20.33118248467206,20.408627244790104,20.286927130198066,20.390188217163086,234400
2015-05-01,20.338559589269483,20.349622725143533,20.264802067557817,20.290616989135742,314800
2015-05-04,20.31274501943274,20.31274501943274,20.1947321385659,20.216859817504883,202400
2015-05-05,20.2463679046245,20.2463679046245,20.154171332029318,20.19842529296875,100600
2015-05-06,20.176286310407278,20.179974959057958,20.028772720947195,20.073026657104492,100600
2015-05-07,20.09146587310719,20.132032567811105,20.054587827089417,20.124656677246094,108800
2015-05-08,20.224218147602805,20.238969920751565,20.168899701698223,20.172588348388672,63000
2015-05-11,20.109897868786117,20.12096240417081,19.98819923400879,19.98819923400879,190000
2015-05-12,19.991898451491316,20.065655968747052,19.977146666678646,20.025089263916016,98400
2015-05-13,20.087788167303376,20.09516406136987,19.980839813551125,20.006654739379883,126000
2015-05-14,20.010331751852082,20.06565022566283,20.00664451010807,20.036148071289062,103200
2015-05-15,20.0656533950415,20.16891306187043,20.0656533950415,20.161537170410156,93200
2015-05-18,20.102540451047712,20.10991634581223,20.054599245290465,20.065662384033203,97200
2015-05-19,19.962400259690867,20.039845035151643,19.951335715476535,19.969776153564453,105000
2015-05-20,20.021404266357422,20.084097248630354,19.99927658665697,20.021404266357422,87200
2015-05-21,20.047212791499902,20.113594402608765,20.047212791499902,20.09884262084961,82800
2015-05-22,20.139408458376113,20.143095700254978,20.080402740663313,20.124656677246094,83600
2015-05-26,20.12098000678139,20.179985755495377,20.113604112341143,20.150482177734375,120200
2015-05-27,20.135727267048164,20.135727267048164,20.091473314075728,20.13204002380371,92200
2015-05-28,20.109904896116074,20.143095700254978,20.07671409197717,20.124656677246094,109800
2015-05-29,20.150460688665532,20.224218147602805,20.143084802091156,20.172588348388672,74000
2015-06-01,20.176291722224963,20.179980371865035,20.050904363807675,20.076719284057617,363000
2015-06-02,20.04353124535051,20.04353124535051,19.98083826086901,19.991901397705078,108000
2015-06-03,19.914463066128103,19.914463066128103,19.825953722394107,19.855457305908203,162000
2015-06-04,19.89970345204399,19.95502194598376,19.896016208958283,19.921831130981445,93400
2015-06-05,19.833327196633256,19.888645705563675,19.800136372636626,19.866518020629883,86000
2015-06-08,19.914450725694678,19.914450725694678,19.873884026905003,19.88125991821289,96000
2015-06-09,19.87019260103065,19.881255732259454,19.818562779553393,19.83700180053711,137800
2015-06-10,19.82963789113861,19.833325134840205,19.744817217922204,19.75588035583496,246200
2015-06-11,19.81120109589317,19.873894093554743,19.78907341076125,19.859142303466797,106600
2015-06-12,19.84439174250421,19.921836529560306,19.84439174250421,19.866518020629883,68000
2015-06-15,19.943950825939517,19.947638067549143,19.87756922250883,19.936574935913086,116000
2015-06-16,19.969773732498535,20.047218498570178,19.95870918962563,20.03984260559082,71600
2015-06-17,20.028782751335637,20.069348059157306,19.932897533700487,20.061973571777344,66600
2015-06-18,20.021402021116664,20.036153805929338,19.96977218107994,20.025089263916016,95200
2015-06-19,20.03615398567031,20.0951597186427,20.03615398567031,20.076719284057617,81600
2015-06-22,20.0398460914544,20.0398460914544,19.977151693628254,19.984527587890625,121400
2015-06-23,19.92552304775002,20.006656482743413,19.914459909090215,19.955026626586914,116000
2015-06-24,19.98083651691321,20.00296419546185,19.958708838364572,19.995588302612305,89600
2015-06-25,19.96238552014109,19.995576314661307,19.93657061404835,19.947633743286133,83200
2015-06-26,19.881269810585746,19.90339749551954,19.85545488156705,19.866518020629883,98400
2015-06-29,19.94764450386093,20.043528291528045,19.91445369143623,20.025089263916016,156800
2015-06-30,19.98083826086901,20.07303481932381,19.98083826086901,19.991901397705078,101800
2015-07-01,19.91446079665657,19.955027515961284,19.89970900658065,19.918148040771484,241800
2015-07-02,19.96976021744335,20.021390026549295,19.951319794071125,19.98819923400879,339400
2015-07-06,20.073026657104492,20.106217460924285,20.025084072296515,20.073026657104492,99000
2015-07-07,20.16522859125867,20.202106646821484,20.120974643221768,20.135725021362305,92600
2015-07-08,20.15785789489746,20.165233789272847,20.117291179236855,20.15785789489746,510400
2015-07-09,20.091465138292584,20.09884102858783,20.028772180993816,20.036148071289062,112200
2015-07-10,19.943950825939517,19.96976573762843,19.91076002422417,19.936574935913086,202400
2015-07-13,19.866508472752344,19.932890088842484,19.866508472752344,19.877573013305664,136600
2015-07-14,19.89601291070104,19.918139179162775,19.877573884713755,19.910764694213867,101000
2015-07-15,19.899705879920997,19.973463411903612,19.888642742506374,19.958711624145508,118600
2015-07-16,19.94027206378028,19.995590563001464,19.93289617009693,19.980838775634766,83800
2015-07-17,19.966084920055177,19.9882125988131,19.958709027135868,19.977148056030273,83400
2015-07-20,19.936574772043713,19.951325145168152,19.89600808063538,19.932886123657227,167800
2015-07-21,19.91076783337196,19.980836705893793,19.91076783337196,19.977148056030273,121400
2015-07-22,19.991901912755853,20.01771683724364,19.97715012538915,19.980838775634766,83600
2015-07-23,19.958715759090687,20.021410166647385,19.95502851479121,20.014034271240234,113800
2015-07-24,20.039829043114736,20.039829043114736,19.958695682058657,19.98819923400879,147400
2015-07-27,20.047207558410694,20.050894799484304,19.995577742538348,20.02876853942871,151800
2015-07-28,19.995588302612305,20.01402733133231,19.958708838364572,19.995588302612305,313000
2015-07-29,19.96608647388236,20.006653184691725,19.955023337046292,19.991901397705078,94400
2015-07-30,19.99190243628639,20.03615779954541,19.98452654240989,20.017717361450195,262200
2015-07-31,20.080407933697693,20.098846961475132,20.054593013447747,20.076719284057617,59200
2015-08-03,20.076719284057617,20.098846961475132,20.058280256280177,20.076719284057617,127600
2015-08-04,20.061966629243962,20.073029763293427,19.962394202376316,19.97345733642578,144200
2015-08-05,19.955013422328864,19.955013422328864,19.88863182067871,19.88863182067871,85000
2015-08-06,19.884951140198023,19.943958282470703,19.884951140198023,19.943958282470703,72400
2015-08-07,19.947647443552967,20.006653184691725,19.9365843067169,19.991901397705078,83000
2015-08-10,19.973463411903612,19.973463411903612,19.94027259285183,19.958711624145508,89800
2015-08-11,20.002964196774496,20.07672031165937,19.995588303924464,20.054594039916992,1195800
2015-08-12,20.06197168248774,20.11728877347592,19.984525504211753,19.991901397705078,112600
2015-08-13,19.93658238968662,19.955021418242982,19.899702925766192,19.943958282470703,96400
2015-08-14,19.92919904588666,19.96976573762843,19.90707137580737,19.936574935913086,84000
2015-08-17,19.973468283787145,19.99190731957843,19.925525665283203,19.925525665283203,114400
2015-08-18,19.903387254480712,19.921826279033912,19.87388368974968,19.884946823120117,103400
2015-08-19,19.836998230487698,19.96238552014109,19.811183324394957,19.947633743286133,457400
2015-08-20,19.932880777505684,19.999262362586695,19.914441760940246,19.98819923400879,146000
2015-08-21,19.973464449901062,19.999279376415362,19.932897734862024,19.984527587890625,148200
2015-08-24,20.06934931510725,20.098852893705327,19.918146991812247,19.951337814331055,349800
2015-08-25,19.9144467316752,19.92550986301451,19.837001998685732,19.88863182067871,176600
2015-08-26,19.825942984120157,19.892324604264473,19.748498229554293,19.766937255859375,103600
2015-08-27,19.825957891420224,19.896028213596527,19.811207503369737,19.840709686279297,107000
2015-08-28,19.918144741324166,19.95133556009285,19.888642572867504,19.907081604003906,123600
2015-08-31,19.940279553682068,19.940279553682068,19.859146099498016,19.870210647583008,164800
2015-09-01,19.86650779856692,19.896011363297955,19.833316991648207,19.884946823120117,263000
2015-09-02,19.82962676591951,19.851754436138485,19.796435963994643,19.811187744140625,144800
2015-09-03,19.80382348666269,19.82963841367803,19.785384454052874,19.79275894165039,98000
2015-09-04,19.825944900512695,19.851761228004275,19.792754087232282,19.825944900512695,60400
2015-09-08,19.74849561281404,19.7743105275821,19.730056588952188,19.7374324798584,161200
2015-09-09,19.696873742745193,19.796446200005033,19.696873742745193,19.781694412231445,114200
2015-09-10,19.76694401463505,19.80013483605592,19.755880876430766,19.79275894165039,99800
2015-09-11,19.822264751474105,19.855455576632618,19.822264751474105,19.848079681396484,155200
2015-09-14,19.8554529699265,19.859140213656406,19.79275857205423,19.818574905395508,80600
2015-09-15,19.79274937010128,19.79274937010128,19.67473793029785,19.67473793029785,156400
2015-09-16,19.667367935180664,19.72637366854995,19.656303392993664,19.667367935180664,81400
2015-09-17,19.66737396996094,19.829639434814453,19.630494496034174,19.829639434814453,146400
2015-09-18,19.840689240196458,19.8960077105073,19.814874329199966,19.88863182067871,106600
2015-09-21,19.82962988382108,19.833317126033744,19.748496487068394,19.7706241607666,188800
2015-09-22,19.76325243573678,19.82594541421995,19.755876542949167,19.814882278442383,96000
2015-09-23,19.818563634213618,19.844378546065492,19.792747315554553,19.811187744140625,201400
2015-09-24,19.84070155188232,19.87020512950443,19.79275894165039,19.79275894165039,67800
2015-09-25,19.748502558877323,19.770630239378832,19.69687271118164,19.69687271118164,162400
2015-09-28,19.707933763952507,19.763252255952537,19.704246520996094,19.704246520996094,172000
2015-09-29,19.748498904437728,19.778002472980138,19.733747120166527,19.759563446044922,122000
2015-09-30,19.76694401463505,19.80382348666269,19.755880876430766,19.79275894165039,243600
2015-10-01,19.88126025561847,19.91445106366354,19.862821230439533,19.877573013305664,123600
2015-10-02,19.999282836914062,20.01772187235652,19.96240476602915,19.999282836914062,119600
2015-10-05,19.99926772654229,19.99926772654229,19.921822992112105,19.932886123657227,62800
2015-10-06,19.92551802394547,20.006651438482766,19.92551802394547,19.995588302612305,152200
2015-10-07,19.951335200901365,19.991901912755853,19.936584820342542,19.980838775634766,67000
2015-10-08,19.991900695181478,20.00665248164974,19.951333985797643,19.962398529052734,68800
2015-10-09,19.94396437680841,19.980842445190074,19.90708490161861,19.918148040771484,77400
2015-10-12,19.93289668419653,19.969776153564453,19.92920944066369,19.969776153564453,118000
2015-10-13,19.925506078003696,19.95500963171361,19.910755707955612,19.947633743286133,49600
2015-10-14,19.969776161464793,20.017717361450195,19.95133572336958,20.017717361450195,214400
2015-10-15,20.01771736837002,20.01771736837002,19.958711624145508,19.958711624145508,135600
2015-10-16,19.966086816785303,19.966086816785303,19.90708107463316,19.929208755493164,201200
2015-10-19,19.907074496668393,19.907074496668393,19.851757423008802,19.884946823120117,152200
2015-10-20,19.84439398694503,19.86652026757323,19.82226629950855,19.86283302307129,112600
2015-10-21,19.884946823120117,19.91445038785115,19.86650779856692,19.884946823120117,167200
2015-10-22,19.90707881855028,19.951332768447088,19.87757665422164,19.943958282470703,106000
2015-10-23,19.907076044931905,19.92920372020115,19.892324261419077,19.910764694213867,56400
2015-10-26,19.925518374067153,19.947646053004608,19.89970345204399,19.921831130981445,132800
2015-10-27,19.940257854858654,19.966072760951395,19.932881966431175,19.947633743286133,63200
2015-10-28,19.940282191365156,19.940282191365156,19.83333378884976,19.840709686279297,221000
2015-10-29,19.80383094020307,19.818582734566238,19.774327351476735,19.800142288208008,368800
2015-10-30,19.829642373737517,19.855457305908203,19.807514686101943,19.855457305908203,329000
2015-11-02,19.811194522127362,19.84069668570569,19.796442736934367,19.825944900512695,297200
2015-11-03,19.825958953877407,19.859149790684697,19.792768117070118,19.807519912719727,107600
2015-11-04,19.818576132252996,19.848078304342508,19.74850583577527,19.77800941467285,90400
2015-11-05,19.76324896659292,19.76324896659292,19.685804216128794,19.741121292114258,103000
2015-11-06,19.663685377903604,19.663685377903604,19.615742765059636,19.641557693481445,175000
2015-11-09,19.626807649576154,19.67106161237653,19.619431754641408,19.63787078857422,135800
2015-11-10,19.652622578443715,19.70056378530741,19.630494893639472,19.63787078857422,541600
2015-11-11,19.634174358134217,19.634174358134217,19.615733926021143,19.623109817504883,100400
2015-11-12,19.608356118501035,19.64523557231604,19.608356118501035,19.634172439575195,78400
2015-11-13,19.64892785112378,19.678431421738768,19.64892785112378,19.652616500854492,78800
2015-11-16,19.68949821702785,19.68949821702785,19.641555609271183,19.6489315032959,76600
2015-11-17,19.65630496121536,19.704247563030258,19.630490038732205,19.671056747436523,941000
2015-11-18,19.67843159987813,19.707933763952507,19.656303921716578,19.704246520996094,204600
2015-11-19,19.74112839056279,19.774319210811694,19.730065252749142,19.763256072998047,104800
2015-11-20,19.778008559647347,19.80382348666269,19.76694401463505,19.79275894165039,145400
2015-11-23,19.792766391026422,19.829645876934343,19.76695145429515,19.800142288208008,91800
2015-11-24,19.81118688979848,19.851753580046932,19.81118688979848,19.83700180053711,73200
2015-11-25,19.825940911865924,19.84069269409111,19.800125996375538,19.833316802978516,112600
2015-11-27,19.840689042011004,19.851753580046932,19.829625910782198,19.83700180053711,52800
2015-11-30,19.870206152729853,19.870206152729853,19.811200401255114,19.829639434814453,81800
2015-12-01,19.840698240902746,19.91814300902493,19.833322347728092,19.899703979492188,423400
2015-12-02,19.8591428208466,19.862831471868752,19.822264751474105,19.848079681396484,330200
2015-12-03,19.800137459149415,19.800137459149415,19.689501842025674,19.715316772460938,189400
2015-12-04,19.741128567412634,19.792758420082798,19.726378185798286,19.75588035583496,85600
2015-12-07,19.73743509513275,19.79644082339353,19.72268331136567,19.766937255859375,131000
2015-12-08,19.75588156916062,19.78907239174531,19.73375388516814,19.774320602416992,125600
2015-12-09,19.74481393252811,19.76694020467197,19.70424722452071,19.733749389648438,89600
2015-12-10,19.715309126362946,19.715309126362946,19.65261615013643,19.667367935180664,187800
2015-12-11,19.73005988967938,19.763250700906283,19.69318183578619,19.748498916625977,143200
2015-12-14,19.689493699375614,19.689493699375614,19.593609912670253,19.608360290527344,146600
2015-12-15,19.58992177593159,19.62311258889225,19.582545883406148,19.59729766845703,180600
2015-12-16,19.582542743423886,19.766935806570277,19.508786643611273,19.51984977722168,124000
2015-12-17,19.534604692202258,19.62311258889225,19.534604692202258,19.59729766845703,148000
2015-12-18,19.63786628340768,19.678432992838236,19.619427253705002,19.65630531311035,201800
2015-12-21,19.648933927572287,19.66737436831321,19.612055859706658,19.63787078857422,239400
2015-12-22,19.61573876786245,19.61573876786245,19.575173464900153,19.600988388061523,175000
2015-12-23,19.57885050192859,19.623104431877923,19.56041148168362,19.619417190551758,196200
2015-12-24,19.634183205482145,19.64893358828883,19.597303731445216,19.641557693481445,81200
2015-12-28,19.63049455467441,19.67106127271099,19.62680731067476,19.641557693481445,138200
2015-12-29,19.62528333170531,19.636376878844786,19.547625680379255,19.569812774658203,145000
2015-12-30,19.555016754184837,19.599392341856785,19.543921799260975,19.588298797607422,156000
2015-12-31,19.61789342092928,19.658571654315693,19.614196040928388,19.647478103637695,226000
2016-01-04,19.70294664746263,19.747323670128278,19.691853097133848,19.699249267578125,291200
2016-01-05,19.677062135003673,19.717740369959845,19.651176241972536,19.69185447692871,156600
2016-01-06,19.710334711226803,19.78799235293891,19.702938543824505,19.769502639770508,422200
2016-01-07,19.7547111175054,19.762107285211915,19.71033552194106,19.747316360473633,203200
2016-01-08,19.721428608263885,19.76950157778439,19.69924010724892,19.754709243774414,118400
2016-01-11,19.70293250020383,19.73991332587193,19.65485954284668,19.65485954284668,87800
2016-01-12,19.695547103881836,19.758413836553736,19.658567668668972,19.695547103881836,242200
2016-01-13,19.695535482944184,19.77689188521988,19.684441941060843,19.73621368408203,163600
2016-01-14,19.776894329866966,19.784290495594842,19.695537917534704,19.74361228942871,228200
2016-01-15,19.784291340772814,19.802781050545192,19.72882080078125,19.72882080078125,326400
2016-01-19,19.706639395824624,19.75841116238568,19.699243227648065,19.721431732177734,258800
2016-01-20,19.780599789710386,19.802786883702954,19.710336896934336,19.73992156982422,208000
2016-01-21,19.747316215041394,19.762107139670743,19.6585636138916,19.6585636138916,299200
2016-01-22,19.651175507038865,19.732531973908568,19.643779336352956,19.725135803222656,666400
2016-01-25,19.72143842321736,19.743625524599775,19.710343461850837,19.725135803222656,180800
2016-01-26,19.74731448744404,19.787991289959557,19.736219531599247,19.754709243774414,155400
2016-01-27,19.736219155704628,19.84346145922252,19.73252177760986,19.8360652923584,2010000
2016-01-28,19.84346495736523,19.876747008783678,19.81388169536819,19.858257293701172,161800
2016-01-29,19.958109343492527,19.96550551384529,19.9211284917287,19.954410552978516,148200
2016-02-01,19.939610124442094,19.950705080808575,19.876744817955665,19.88783836364746,389200
2016-02-02,19.954404513235783,19.98398918569224,19.94700834512167,19.976593017578125,276000
2016-02-03,19.987692406994427,20.087538589708664,19.976598856917924,19.995088577270508,151400
2016-02-04,20.02467464055406,20.03946557145191,19.97290144504791,19.987693786621094,179600
2016-02-05,19.98398991205293,19.98398991205293,19.9322181440472,19.94331169128418,177800
2016-02-08,19.958109343492527,20.013578505125384,19.939618212272986,19.954410552978516,191800
2016-02-09,19.939611311435275,19.95070626846223,19.88044337976565,19.92112159729004,276200
2016-02-10,19.932218794482147,20.00248028040059,19.89523795136066,19.96919822692871,1772800
2016-02-11,20.009875403392556,20.076439506857948,19.980290730441336,20.024667739868164,197000
2016-02-12,20.020975849823095,20.050560532969467,19.950714343363465,19.987693786621094,182400
2016-02-16,19.92112464156113,19.954406696378502,19.87674903869629,19.87674903869629,181800
2016-02-17,19.88044398003676,19.898935105415084,19.850860718646093,19.86935043334961,136400
2016-02-18,19.92482566833496,19.961805106428205,19.854562761012602,19.92482566833496,204800
2016-02-19,19.935909271240234,19.969191313189196,19.902627229291276,19.935909271240234,146000
2016-02-22,19.95070851070543,19.97659439555301,19.947009721055817,19.96919822692871,348600
2016-02-23,19.935921793061627,20.032069190930002,19.932224413044707,20.028371810913086,184000
2016-02-24,20.09123358969742,20.15409890917085,20.05795153507179,20.072742462158203,157000
2016-02-25,20.098632690438038,20.17259298454994,20.098632690438038,20.150405883789062,191400
2016-02-26,20.106023909792583,20.14670213207085,20.087534193486533,20.124513626098633,890800
2016-02-29,20.128213681901208,20.17628807586093,20.128213681901208,20.16889190673828,168400
2016-03-01,20.172582154302535,20.172582154302535,20.076434811049303,20.10601806640625,295600
2016-03-02,20.094934901160364,20.1614990234375,20.08014256050428,20.1614990234375,124800
2016-03-03,20.179977636607344,20.235448178198357,20.16148792630183,20.209562301635742,1034800
2016-03-04,20.202177580255185,20.213271130588282,20.09863260467027,20.139310836791992,213600
2016-03-07,20.120812589663128,20.124509967982277,20.061644661834013,20.07643699645996,243000
2016-03-08,20.135607295561133,20.161493178867655,20.106022622825197,20.143003463745117,117600
2016-03-09,20.102317536634942,20.15408928339817,20.102317536634942,20.131900787353516,157400
2016-03-10,20.131907301924556,20.16518935142427,20.028363774892004,20.039457321166992,204400
2016-03-11,20.06535125378354,20.06535125378354,20.02097564020393,20.028371810913086,125000
2016-03-14,20.039465361639156,20.06905004447578,20.028371810913086,20.028371810913086,116400
2016-03-15,20.054257913025097,20.054257913025097,19.97660023577887,19.987693786621094,212200
2016-03-16,20.013574366302482,20.191078186035156,20.006178197479247,20.191078186035156,170000
2016-03-17,20.224358134925268,20.30941195152538,20.224358134925268,20.231754302978516,209400
2016-03-18,20.32049995264274,20.35378199215153,20.313103787121417,20.327896118164062,132800
2016-03-21,20.302010682796055,20.361178597570614,20.27982218575271,20.32419776916504,135800
2016-03-22,20.3352986417557,20.346392188169045,20.26503575267178,20.283525466918945,145000
2016-03-23,20.290918476496945,20.320503143227416,20.28722109849291,20.30940818786621,287400
2016-03-24,20.298315768503464,20.320504269781434,20.209564584740857,20.265033721923828,1380400
2016-03-28,20.272425100909043,20.276123888919077,20.235445684854497,20.26133155822754,214800
2016-03-29,20.324189084039173,20.505391539107432,20.30939675899814,20.497995376586914,3378600
2016-03-30,20.48691287149037,20.50909996032715,20.46102699406445,20.50909996032715,188400
2016-03-31,20.50541085808631,20.546089084936877,20.486921139701984,20.53499412536621,424800
2016-04-01,20.54977745286648,20.56087099689732,20.475817201087096,20.542381286621094,490800
2016-04-04,20.56088253743145,20.579373668760958,20.531299266519706,20.55348777770996,463600
2016-04-05,20.59046542705292,20.601558976344958,20.542391028995528,20.571975708007812,104600
2016-04-06,20.56086798500626,20.56086798500626,20.472116824411437,20.520191192626953,248400
2016-04-07,20.59415573447394,20.605250690631063,20.55717630908261,20.586759567260742,216200
2016-04-08,20.549788987173955,20.564581327967456,20.5276004759837,20.55348777770996,196200
2016-04-11,20.52759686623798,20.55718154262257,20.49801360052841,20.512805938720703,115800
2016-04-12,20.46842985518999,20.46842985518999,20.41296070045829,20.438846588134766,271200
2016-04-13,20.41296070045829,20.461035096432493,20.39077219216056,20.438846588134766,620400
2016-04-14,20.39446790000879,20.44993704635747,20.387071731693993,20.405561447143555,244800
2016-04-15,20.398156631999488,20.486909203479748,20.398156631999488,20.461023330688477,119600
2016-04-18,20.43514738921402,20.453638517763025,20.41296029203529,20.449939727783203,167600
2016-04-19,20.457327144404776,20.509098896571345,20.457327144404776,20.494306564331055,120600
2016-04-20,20.509101274323605,20.534987153408007,20.41295392496363,20.424047470092773,186200
2016-04-21,20.490616118885807,20.490616118885807,20.353790526059125,20.390769958496094,188600
2016-04-22,20.424052011959333,20.424052011959333,20.36858286330388,20.390769958496094,234400
2016-04-25,20.379673850889535,20.4240494463746,20.361184136993653,20.36488151550293,98200
2016-04-26,20.361186981201172,20.372280528953382,20.33160230629535,20.361186981201172,88400
2016-04-27,20.42404347460558,20.47581522264645,20.387064057626198,20.4647216796875,692000
2016-04-28,20.49061589065392,20.57566971285152,20.475823553573928,20.568273544311523,136600
2016-04-29,20.531289460885635,20.597853551990482,20.50540358219759,20.58306121826172,308600
2016-05-02,20.54239090842794,20.54239090842794,20.457337072779534,20.48322296142578,362600
2016-05-03,20.5497763882116,20.5497763882116,20.512796969574996,20.527587890625,108000
2016-05-04,20.546083450317383,20.568270542023882,20.494310278094577,20.546083450317383,206400
2016-05-05,20.54239211432168,20.597862685062847,20.501713883868188,20.59416389465332,144800
2016-05-06,20.571967735750363,20.579363902637198,20.52019597821712,20.523893356323242,445800
2016-05-09,20.546086735659657,20.54978411464372,20.509105892444378,20.5386905670166,405800
2016-05-10,20.549785941188272,20.605256505604167,20.520202674661498,20.59786033630371,258000
2016-05-11,20.60894775390625,20.649625967619766,20.575665707292888,20.60894775390625,169000
2016-05-12,20.564571506438057,20.586758596356614,20.54238300584491,20.58306121826172,107800
2016-05-13,20.594162312690283,20.642236709594727,20.579371384214006,20.642236709594727,230600
2016-05-16,20.62374622351778,20.634839772130942,20.590464167003255,20.59786033630371,235600
2016-05-17,20.6311362552067,21.196929636959247,20.6015515868061,20.60894775390625,124000
2016-05-18,20.571961510383634,20.575658887370878,20.41294749712309,20.45732307434082,169800
2016-05-19,20.65332985897915,20.65332985897915,20.431450418702187,20.438846588134766,120400
2016-05-20,20.442542468242994,20.457334806023262,20.42035537224756,20.427751541137695,155600
2016-05-23,20.412951614645408,20.435138702392578,20.387065738490747,20.435138702392578,173400
2016-05-24,20.40186318704408,20.424051692564223,20.379676092198835,20.4129581451416,152000
2016-05-25,20.416655645686532,20.461032656991193,20.39446855070911,20.431447982788086,130200
2016-05-26,20.483222520312065,20.58306869322957,20.479525140874422,20.486921310424805,154800
2016-05-27,20.48692586386459,20.512811757706796,20.438851456439604,20.453643798828125,275600
2016-05-31,20.486917037185158,20.486917037185158,20.394467053101607,20.420352935791016,228400
2016-06-01,20.449933349177176,20.475819228261575,20.405557757986003,20.424047470092773,311400
2016-06-02,20.50171268036237,20.50171268036237,20.453639693262268,20.48322296142578,196600
2016-06-03,20.608947222817758,20.634833101663897,20.583061343971618,20.601551055908203,166200
2016-06-06,20.594168319675358,20.642242730602327,20.57567859568053,20.612659454345703,191400
2016-06-07,20.653328151253998,20.697705164180128,20.653328151253998,20.682912826538086,344200
2016-06-08,20.694010952805876,20.730991805092685,20.694010952805876,20.727293014526367,127000
2016-06-09,20.73098807769863,20.760571343533783,20.71249694954226,20.738384246826172,199000
2016-06-10,20.734684519683338,20.764269194856237,20.712496013303664,20.742080688476562,330200
2016-06-13,20.74208535544109,20.745782735332135,20.7088032937206,20.727293014526367,204400
2016-06-14,20.719882172443686,20.723580960390912,20.671809214523922,20.675506591796875,99800
2016-06-15,20.682910969140057,20.76426740819024,20.668118632826417,20.760568618774414,256600
2016-06-16,20.764273866813177,20.779064797052627,20.7088032937206,20.727293014526367,147600
2016-06-17,20.70879667943853,20.719890226243717,20.64593136664272,20.66442108154297,157200
2016-06-20,20.64223829525065,20.660728015272632,20.571976794897026,20.59416389465332,277400
2016-06-21,20.579373668760958,20.597863389415206,20.53499664638045,20.55348777770996,137600
2016-06-22,20.546088561875568,20.62374622351778,20.51280650536104,20.59786033630371,245200
2016-06-23,20.62004129921916,20.6311362552067,20.58306187439304,20.60894775390625,247200
2016-06-24,20.767968893598354,20.793854781928495,20.690311228607936,20.730989456176758,152200
2016-06-27,21.25609650226853,21.25609650226853,20.7531684499547,20.80124282836914,455000
2016-06-28,20.827135294421062,20.864114729098635,20.793853238941242,20.856719970703125,150200
2016-06-29,20.875211390950756,20.901097279471717,20.823439613908832,20.827136993408203,150400
2016-06-30,20.871502986070055,20.919577361466573,20.856712064211063,20.886295318603516,1265400
2016-07-01,21.01203674880794,21.078600864391607,20.94917142335398,21.004640579223633,237800
2016-07-05,21.074892611852352,21.10447586425171,21.037911783010184,21.089683532714844,183400
2016-07-06,21.115571662678516,21.14515632891185,21.078592240561377,21.137760162353516,599400
2016-07-07,21.130374027088074,21.134072817460442,21.06011252744022,21.067508697509766,3218200
2016-07-08,21.0712045270976,21.122976303100586,21.063808357572157,21.122976303100586,316000
2016-07-11,21.11188121486094,21.11188121486094,21.023128597701792,21.034223556518555,997000
2016-07-12,21.141451006662585,21.141451006662585,20.941760213998887,20.963947296142578,558400
2016-07-13,21.034224406441158,21.06380767290624,20.98615001142597,21.019432067871094,271400
2016-07-14,20.945469553830627,21.00463749113114,20.93437600642269,20.971355438232422,255000
2016-07-15,20.908494539237648,20.934380429108202,20.8937021991187,20.919588088989258,232800
2016-07-18,20.952870148919285,20.967662489038233,20.897399578810838,20.919588088989258,98200
2016-07-19,20.945465899538714,20.952862066745254,20.904787685240073,20.92327880859375,150200
2016-07-20,20.875201774540656,20.90478502893311,20.838220943207,20.886295318603516,167200
2016-07-21,20.838228675219845,20.941773630699913,20.82713512704073,20.90479278564453,247400
2016-07-22,20.830834644381564,20.893699967158728,20.823438475112184,20.871511459350586,199800
2016-07-25,20.87150166563413,20.886293997231757,20.82712608151564,20.834522247314453,235400
2016-07-26,20.860418848098483,20.882607356903616,20.819740620626636,20.867815017700195,546400
2016-07-27,20.89000206645445,20.938075049492966,20.853021221030577,20.934377670288086,238200
2016-07-28,20.91218422615946,20.99354065621063,20.90109068048873,20.978748321533203,854400
2016-07-29,21.02312575484825,21.052710426792377,20.989843704248514,21.037918090820312,180600
2016-08-01,20.989841492103302,20.989841492103302,20.91588264138721,20.92327880859375,488400
2016-08-02,20.827142188974978,20.87151780741304,20.819746017456055,20.819746017456055,352000
2016-08-03,20.83082849446355,20.88260025338951,20.797546447914772,20.87520408630371,309800
2016-08-04,20.95287375664555,21.000948164972115,20.938081413979617,20.960269927978516,213200
2016-08-05,20.930670905529432,20.938067071796166,20.886295318603516,20.886295318603516,192600
2016-08-08,20.901085432418785,20.949159802712057,20.878896935973973,20.90848159790039,656600
2016-08-09,20.908494743246404,20.96396390322088,20.893702402983127,20.949172973632812,231600
2016-08-10,20.982438412161116,20.997229330032212,20.930665262252948,20.963947296142578,3762400
2016-08-11,20.960261966359766,20.975054303406928,20.875208144350946,20.912187576293945,353200
2016-08-12,20.993543943723203,21.008336280717057,20.95656310123857,20.971355438232422,687200
2016-08-15,20.949164156843192,20.97874741424395,20.915882110595703,20.915882110595703,512600
2016-08-16,20.85671437392653,20.90108996576669,20.827129705583335,20.87520408630371,199000
2016-08-17,20.89000250647851,20.952867829010764,20.875210167997377,20.930679321289062,137200
2016-08-18,20.97135268447978,21.00833352210845,20.941769425051557,20.98614501953125,142200
2016-08-19,20.938079833984375,20.952872175534072,20.893704220010612,20.938079833984375,236400
2016-08-22,21.023134970462564,21.023134970462564,20.952873459807925,20.989852905273438,168800
2016-08-23,21.01573944091797,21.02313420120015,20.986154757087764,21.01573944091797,189600
2016-08-24,21.041616102323975,21.04531348084291,20.986145549816673,20.993541717529297,339200
2016-08-25,20.96395311036249,20.99353777565799,20.95285956621392,20.975048065185547,210400
2016-08-26,20.99354292221738,21.071200571644088,20.856717338369158,20.889999389648438,138400
2016-08-29,20.930680378057172,20.960265056513137,20.90109711027632,20.945472717285156,226600
2016-08-30,20.963961056287904,20.978753394542363,20.934377790454004,20.95286750793457,229800
2016-08-31,20.930681842966113,20.97875624348416,20.90479595284298,20.949172973632812,196800
2016-09-01,20.938068515934198,20.98984027269764,20.89739030399876,20.956558227539062,232800
2016-09-02,20.963962435982577,20.963962435982577,20.897398320131767,20.945472717285156,432000
2016-09-06,20.949172186178597,21.071205462075525,20.930681056206954,21.04901695251465,208800
2016-09-07,21.07859132919806,21.097081039457198,21.05640283048241,21.074893951416016,150000
2016-09-08,21.0453164539866,21.074901129016624,20.975054966802723,21.008337020874023,128800
2016-09-09,20.901088901871614,20.901088901871614,20.853014523598294,20.860410690307617,300200
2016-09-12,20.83082849446355,20.88629763159509,20.80494120432594,20.87520408630371,178400
2016-09-13,20.875214897049215,20.886308448085668,20.712501958245998,20.77906608581543,226400
2016-09-14,20.76796365662016,20.830830377194147,20.764266278080402,20.804943084716797,271400
2016-09-15,20.786450494907072,20.81603516183121,20.745772283223666,20.80124282836914,136800
2016-09-16,20.84931755065918,20.84931755065918,20.81973288324709,20.84931755065918,123000
2016-09-19,20.849322091812912,20.856718260276878,20.81234124949307,20.8160400390625,135600
2016-09-20,20.812349845937135,20.85302808395347,20.801256293996488,20.819746017456055,118600
2016-09-21,20.81234278901858,20.90479278564453,20.793853071828387,20.90479278564453,167000
2016-09-22,20.94547652215892,21.030530372157703,20.94177914201783,21.01573944091797,102600
2016-09-23,21.02683090806336,21.078602688959787,21.023132117613486,21.063810348510742,196200
2016-09-26,21.085995569953095,21.100787908094663,21.056410893669955,21.071203231811523,209800
2016-09-27,21.071200476902778,21.08599281311035,21.034221047058658,21.08599281311035,176800
2016-09-28,21.11187691088656,21.14515895920182,21.085991030049662,21.104480743408203,124000
2016-09-29,21.074896514762983,21.14515798656343,21.05270801334854,21.10078239440918,214000
2016-09-30,21.11557003302305,21.11557003302305,21.060100904128337,21.10817527770996,188800
2016-10-03,21.129668777426115,21.129668777426115,21.074102814819916,21.08892059326172,383000
2016-10-04,21.096324819407883,21.114846331815627,20.977785444277334,20.981489181518555,286400
2016-10-05,20.981502125738796,21.003728802200992,20.937050185916092,20.966684341430664,284400
2016-10-06,20.96297230800711,20.99260645179708,20.951859680723512,20.95926856994629,146800
2016-10-07,20.97779838621261,20.985207278366673,20.918528662081773,20.966684341430664,156200
2016-10-10,20.959273055642086,20.959273055642086,20.91481971079155,20.940750122070312,288800
2016-10-11,20.977782357553213,20.977782357553213,20.907398642419075,20.922216415405273,314800
2016-10-12,20.907401293231604,20.929627955528982,20.885176044035017,20.914810180664062,184600
2016-10-13,20.933341308913228,20.97408950195999,20.907410897538277,20.95186424255371,206800
2016-10-14,20.90369490572283,20.962964584567015,20.90369490572283,20.922216415405273,139400
2016-10-17,20.97778851273491,21.025944169418697,20.948152958067023,21.01483154296875,202600
2016-10-18,20.996306632739916,21.037054807268756,20.985194008086886,21.029645919799805,215600
2016-10-19,21.003713622617777,21.05927815396372,21.00000847266765,21.055574417114258,304600
2016-10-20,21.08150979478539,21.085213532509847,21.029648988037,21.037057876586914,244000
2016-10-21,21.062985957839263,21.07039484557237,21.018534044541457,21.048168182373047,1967800
2016-10-24,21.04446709763664,21.04446709763664,20.985197401401884,21.01483154296875,165400
2016-10-25,21.00371626907524,21.055577070106153,20.98519475629289,21.048168182373047,1418200
2016-10-26,20.99631846628076,21.04817929469143,20.985205835364642,21.044475555419922,676200
2016-10-27,20.98520354476457,20.98520354476457,20.933341308913228,20.95186424255371,176600
2016-10-28,20.951858853638118,20.97778925834365,20.937041075777508,20.955562591552734,267800
2016-10-31,20.981489181518555,21.0000106939263,20.97037655669407,20.981489181518555,385200
2016-11-01,20.977410735435218,21.021957664814128,20.940289710362464,21.007108688354492,1012600
2016-11-02,20.995973483321414,21.036806046064218,20.981124506282363,21.01453399658203,397400
2016-11-03,21.007097690388704,21.007097690388704,20.943990281512402,20.955127716064453,298200
2016-11-04,20.984835223665037,21.01082022443123,20.958850222898842,21.007108688354492,1032600
2016-11-07,21.003394259546134,21.003394259546134,20.958847336302533,20.995969772338867,303200
2016-11-08,20.984828880870513,21.010813873782585,20.943994915987002,20.962556838989258,552400
2016-11-09,20.96627300401738,20.977409027417227,20.810363012114678,20.825210571289062,709600
2016-11-10,20.82892399349992,20.895742967560338,20.743544507995217,20.77324104309082,957600
2016-11-11,20.78808940027207,20.799225423592116,20.721270428199386,20.728694915771484,857200
2016-11-14,20.70642330290888,20.71013625506474,20.55051329819486,20.561649322509766,1381400
2016-11-15,20.621048622623174,20.658171072459705,20.565367071983385,20.572790145874023,388400
2016-11-16,20.535662603467898,20.621042086916432,20.524526580084764,20.61733055114746,563200
2016-11-17,20.673012618590388,20.673012618590388,20.565361085592514,20.58763313293457,507200
2016-11-18,20.617324722646178,20.617324722646178,20.498535786553557,20.543081283569336,599400
2016-11-21,20.57277952387582,20.6024774684116,20.56164350271287,20.580204010009766,640200
2016-11-22,20.606197193242412,20.628470660496696,20.576500652979867,20.60248565673828,623400
2016-11-23,20.595049520380893,20.595049520380893,20.46141162458543,20.546791076660156,559400
2016-11-25,20.524526596069336,20.569072105712785,20.487404157969614,20.524526596069336,244000
2016-11-28,20.55050520748484,20.583914683352617,20.517095731617058,20.52080726623535,423000
2016-11-29,20.491127063504937,20.576506588493583,20.442868578571563,20.565370559692383,314400
2016-11-30,20.56907381074515,20.6024832997662,20.49483034446766,20.561649322509766,369600
2016-12-01,20.570209299481046,20.570209299481046,20.469739580779923,20.525556564331055,916400
2016-12-02,20.547881499902335,20.607418947058235,20.503227349921875,20.510669708251953,234600
2016-12-05,20.521836182777907,20.629746841564067,20.484624387088832,20.562767028808594,1413800
2016-12-06,20.55160008614904,20.596252812553193,20.518110186474786,20.58881187438965,332200
2016-12-07,20.626018524169922,20.648345593088603,20.58880816212311,20.626018524169922,319200
2016-12-08,20.573927159093405,20.618579885497557,20.54787961706727,20.58881187438965,530000
2016-12-09,20.581367828880627,20.603693480509502,20.46601342402173,20.49578285217285,412200
2016-12-12,20.510669708251953,20.510669708251953,20.47345933608628,20.510669708251953,454600
2016-12-13,20.52927874182119,20.540442991151004,20.451136093937382,20.480905532836914,752200
2016-12-14,20.5329952134193,20.540437571180384,20.31345062766352,20.317171096801758,495800
2016-12-15,20.2576345579921,20.27624116296724,20.17949192724132,20.190654754638672,757800
2016-12-16,20.19438644452027,20.23159683356081,20.146011803179285,20.17578125,822400
2016-12-19,20.22041534465172,20.272510409037807,20.20553063497454,20.26506805419922,603600
2016-12-20,20.23530243278608,20.298560327123365,20.22041772135935,20.29483985900879,439000
2016-12-21,20.361829297200604,20.365549767079553,20.306012312622208,20.332059860229492,451000
2016-12-22,20.317171239541896,20.413920471631066,20.2948455855864,20.40275764465332,509600
2016-12-23,20.421362924253366,20.45113093616043,20.406478208557527,20.43996810913086,298800
2016-12-27,20.395312594237883,20.428802490234375,20.384148349249436,20.428802490234375,395600
2016-12-28,20.435551422919865,20.484288234409618,20.4130586100113,20.465543746948242,316400
2016-12-29,20.488033878731542,20.51052668712658,20.469287964919097,20.473037719726562,274400
2016-12-30,20.488045024606667,20.570521083777688,20.47679718417768,20.559274673461914,442400
2017-01-03,20.5405204189297,20.622996438909,20.51802617887396,20.608001708984375,1428000
2017-01-04,20.6042525056996,20.634244826577106,20.574261614934663,20.630495071411133,820000
2017-01-05,20.71297713592646,20.81044934025762,20.589260929927374,20.701730728149414,617600
2017-01-06,20.63799315163051,20.66423571734204,20.60800226086557,20.630495071411133,626200
2017-01-09,20.664236160891235,20.667985916137695,20.622997433855772,20.667985916137695,418200
2017-01-10,20.64924456241619,20.686733539891687,20.637996725083283,20.679235458374023,505200
2017-01-11,20.709230036926993,20.78420800003313,20.690484116037485,20.71297836303711,799000
2017-01-12,20.806694938439925,20.82169109783877,20.742963406163557,20.74671173095703,470200
2017-01-13,20.705482573683916,20.739223232863395,20.64924909512687,20.709232330322266,695800
2017-01-17,20.79544888792559,20.806695292609923,20.72421784462484,20.780452728271484,603400
2017-01-18,20.761711304626896,20.76920938555938,20.664237682617323,20.671735763549805,588800
2017-01-19,20.652989755377057,20.682980646785733,20.589256787200632,20.667985916137695,728400
2017-01-20,20.66049058441671,20.709227398316408,20.626749933272734,20.6829833984375,1405000
2017-01-23,20.694226603173554,20.772954294848766,20.66798403928182,20.74671173095703,446200
2017-01-24,20.731722853813643,20.761715183146478,20.682986033704275,20.71297836303711,468600
2017-01-25,20.667988705236077,20.671737030875764,20.626749972635544,20.64549446105957,726800
2017-01-26,20.656740920205262,20.69048157149875,20.611753861851547,20.68673324584961,352000
2017-01-27,20.712977044449065,20.727973208160826,20.679236391154046,20.697980880737305,1622800
2017-01-30,20.716724141381153,20.72422222279224,20.67548683878938,20.68673324584961,1197800
2017-01-31,20.720480892773427,20.754221555458408,20.70173639797361,20.739225387573242,1365800
2017-02-01,20.694231621409354,20.731720598884852,20.656741213821032,20.679235458374023,1900600
2017-02-02,20.742969758589222,20.754216166526273,20.682985102623867,20.694232940673828,548000
2017-02-03,20.742966909541465,20.769209477865434,20.649243042637945,20.675485610961914,548000
2017-02-06,20.735469726404748,20.74671613328406,20.682983157371467,20.731719970703125,470600
2017-02-07,20.731719970703125,20.757962540163373,20.71297548253334,20.731719970703125,443200
2017-02-08,20.731725053290372,20.806704454464217,20.731725053290372,20.784210205078125,405400
2017-02-09,20.769210469015185,20.769210469015185,20.71297557414434,20.735469818115234,500400
2017-02-10,20.742959208253446,20.76920176683428,20.72421329774241,20.750455856323242,510000
2017-02-13,20.724226088875458,20.73922225449515,20.705481596907376,20.727975845336914,1381000
2017-02-14,20.746725012197405,20.746725012197405,20.62300876312737,20.664247512817383,470000
2017-02-15,20.664240227442285,20.697980880737305,20.641747411987527,20.697980880737305,381400
2017-02-16,20.720475217815455,20.776708686813585,20.694232646260417,20.701730728149414,536800
2017-02-17,20.742975144601175,20.757969882373057,20.724229219688077,20.739225387573242,481200
2017-02-21,20.735469524373407,20.765460419130296,20.724221687490907,20.74296760559082,654200
2017-02-22,20.76545656861738,20.784201053128765,20.701725035256178,20.780452728271484,413000
2017-02-23,20.82544556100573,20.82919531701693,20.80670107128841,20.821697235107422,467800
2017-02-24,20.866684892071852,20.896677220565987,20.84794040181949,20.88542938232422,614200
2017-02-27,20.9941446870146,20.9941446870146,20.810445291753673,20.829191207885742,643400
2017-02-28,20.817949681275284,20.896678834596845,20.79920518957512,20.81420135498047,754000
2017-03-01,20.686734564371424,20.844189993701654,20.664240318704437,20.701730728149414,518000
2017-03-02,20.675481348638346,20.769205196220362,20.619246468044164,20.637990951538086,551600
2017-03-03,20.649245493843406,20.697980880737305,20.600508676836625,20.697980880737305,369600
2017-03-06,20.694228482412516,20.694228482412516,20.649241430243197,20.667985916137695,653200
2017-03-07,20.649244602528324,20.65674125394773,20.619252276399404,20.641746520996094,731400
2017-03-08,20.59301240013001,20.604258808843234,20.5217827614246,20.53677749633789,723600
2017-03-09,20.51802570649443,20.529272111207106,20.465540577685257,20.491783142089844,745800
2017-03-10,20.529274958960563,20.55551895711813,20.469291741984765,20.510530471801758,538400
2017-03-13,20.506781503916308,20.53302407113897,20.47678918131175,20.48428726196289,858800
2017-03-14,20.473037719726562,20.49178220342657,20.461791315529045,20.473037719726562,343000
2017-03-15,20.525524318278716,20.65673714370215,20.5067798332343,20.649240493774414,359400
2017-03-16,20.64924098701586,20.66423571734204,20.619248666138354,20.630495071411133,357000
2017-03-17,20.649241430243197,20.675483996518015,20.649241430243197,20.667985916137695,264200
2017-03-20,20.667982073998488,20.70922079336775,20.660483995012047,20.70547103881836,302800
2017-03-21,20.712979679717222,20.754218420114842,20.712979679717222,20.727975845336914,462200
2017-03-22,20.73546846080759,20.776705760219066,20.716722543669192,20.75796127319336,696000
2017-03-23,20.757962337912883,20.765460419130296,20.705477199503758,20.74296760559082,391000
2017-03-24,20.73921468044636,20.821692131120486,20.720470195323845,20.769207000732422,388200
2017-03-27,20.840437613474894,20.862931854765804,20.806696966594828,20.829191207885742,343800
2017-03-28,20.844186763132324,20.855434599278997,20.746714573908047,20.765459060668945,394200
2017-03-29,20.799198886164525,20.836689288316045,20.772956319714766,20.829191207885742,427400
2017-03-30,20.817944195644532,20.817944195644532,20.75796097994205,20.765459060668945,351400
2017-03-31,20.77670865243053,20.8254454695719,20.765462244672094,20.817947387695312,272400
2017-04-03,20.843842321266017,20.91139539863399,20.840088577171183,20.89638328552246,2757000
2017-04-04,20.881372395631697,20.896384509622624,20.840089797973633,20.840089797973633,341200
2017-04-05,20.858851892830547,20.922651218330053,20.8475920935519,20.903886795043945,362600
2017-04-06,20.900134887510326,20.903888631477553,20.847593925039945,20.88512420654297,479400
2017-04-07,20.896378704317872,20.918896869048407,20.79880142211914,20.79880142211914,419600
2017-04-10,20.843849117970407,20.870119608664837,20.81007256827266,20.825084686279297,415200
2017-04-11,20.85510571226663,20.90389437581063,20.828835223812384,20.862611770629883,325200
2017-04-12,20.90013700342461,20.96018402827471,20.873866519529816,20.94141960144043,705800
2017-04-13,20.993961824512034,21.005221626593055,20.948926911090208,20.971445083618164,464400
2017-04-17,20.94892805822591,20.967692487209682,20.892633339640437,20.91890525817871,427000
2017-04-18,20.956431771284375,20.98645456797226,20.933913600042963,20.982702255249023,453200
2017-04-19,20.95642973600695,20.96018204836576,20.91139482953189,20.922653198242188,316600
2017-04-20,20.911392850685136,20.926403530333783,20.88136862812038,20.903886795043945,723000
2017-04-21,20.91139468777816,20.918900744078766,20.873864406275136,20.88512420654297,330600
2017-04-24,20.86635834997453,20.89262883120972,20.858853725307778,20.88512420654297,397200
2017-04-25,20.870113943646533,20.88512605757826,20.828831346151283,20.843843460083008,927000
2017-04-26,20.847599719555625,20.896388383253264,20.847599719555625,20.881376266479492,331200
2017-04-27,20.888876518876344,20.903888631477553,20.858853725307778,20.88512420654297,340200
2017-04-28,20.88512237175784,20.93766332961243,20.88136862812038,20.903886795043945,328000
2017-05-01,20.90840270056849,20.949753601372272,20.863293278783758,20.87833023071289,361600
2017-05-02,20.85953712463379,20.882091121083917,20.840740215588248,20.85953712463379,275600
2017-05-03,20.833212056696595,20.867044469651262,20.78810265075776,20.80689811706543,454800
2017-05-04,20.7392375818651,20.74299753630582,20.682851171276397,20.72796058654785,355400
2017-05-05,20.724208369302033,20.746762366796247,20.701652937804926,20.743003845214844,367200
2017-05-08,20.72420268745479,20.72796120800574,20.656537845517683,20.682851791381836,357800
2017-05-09,20.652784928822324,20.679098883653495,20.63398945165763,20.667821884155273,330600
2017-05-10,20.70916248822867,20.70916248822867,20.649016130832198,20.679088592529297,462800
2017-05-11,20.67909750630782,20.746762366796247,20.66406198597931,20.743003845214844,222200
2017-05-12,20.72796423327869,20.773073656486375,20.716687235977446,20.7542781829834,250200
2017-05-15,20.7505214476783,20.765558401375845,20.701652065162683,20.720447540283203,234200
2017-05-16,20.69788945591558,20.735480398732424,20.69788945591558,20.731721878051758,350200
2017-05-17,20.795617750004048,20.85576409283117,20.769303814642303,20.84824562072754,405600
2017-05-18,20.844499127338782,20.874571599100868,20.799389702694278,20.86329460144043,531400
2017-05-19,20.870815105738306,20.89712905883789,20.84825967422314,20.89712905883789,242400
2017-05-22,20.885847369435048,20.893365844918236,20.852014946761997,20.874568939208984,271400
2017-05-23,20.89336102642589,20.897119546299397,20.82569619668486,20.836973190307617,228800
2017-05-24,20.829465111955265,20.848260588707564,20.79187415845066,20.840742111206055,640400
2017-05-25,20.840730550501412,20.8482490238323,20.806898137513496,20.825695037841797,378400
2017-05-26,20.84825764855801,20.86705312265966,20.83322069567559,20.86329460144043,199000
2017-05-30,20.885841780799925,20.915914240683307,20.86704488012035,20.908395767211914,275800
2017-05-31,20.89335893849483,20.93470838898019,20.88584046549692,20.923431396484375,282200
2017-06-01,20.885411755940723,20.930585280154226,20.885411755940723,20.923057556152344,260200
2017-06-02,20.953178791835192,20.998352329052288,20.94564962962553,20.983295440673828,233600
2017-06-05,20.91929198442043,20.953172486147405,20.91929198442043,20.938114166259766,287800
2017-06-06,20.98705634462462,20.990820207178324,20.949411974924963,20.97576332092285,253600
2017-06-07,20.93435630294607,20.96447151531029,20.9004757915108,20.904239654541016,333000
2017-06-08,20.892945386686417,20.915532871646693,20.862828740072715,20.900474548339844,252400
2017-06-09,20.870352454353228,20.892939933417946,20.866588592529297,20.866588592529297,186200
2017-06-12,20.87412480523744,20.889183129701877,20.828951267884996,20.84024429321289,260200
2017-06-13,20.813886101965554,20.862823486328125,20.813886101965554,20.862823486328125,240600
2017-06-14,20.88165769886062,20.92306738051698,20.840248017204264,20.870363235473633,331600
2017-06-15,20.780010223388672,20.806361570381007,20.757422739092082,20.780010223388672,464000
2017-06-16,20.77623006376106,20.79505367189769,20.768700907714344,20.791288375854492,252800
2017-06-19,20.79883116090219,20.80259502337208,20.74989233254987,20.757421493530273,208600
2017-06-20,20.753659925653565,20.798833460489906,20.753659925653565,20.787540435791016,207000
2017-06-21,20.787535103198092,20.817650306683323,20.787535103198092,20.798828125,1177600
2017-06-22,20.813898371498624,20.877894113100698,20.80260390718437,20.874130249023438,274000
2017-06-23,20.874112230242954,20.896698267292454,20.855290054021708,20.881641387939453,339600
2017-06-26,20.907999236067695,20.930585280154226,20.904233938026312,20.923057556152344,253800
2017-06-27,20.89294469247598,20.908003015282485,20.82141981320612,20.828948974609375,208400
2017-06-28,20.836471564385405,20.866588202575542,20.802591064441675,20.855295181274414,301200
2017-06-29,20.780008508264544,20.79883069227115,20.761186324257935,20.776243209838867,365600
2017-06-30,20.78001096919162,20.78754013089404,20.712249949910586,20.72730827331543,451200
2017-07-03,20.726548169472174,20.741633338982936,20.68883668429622,20.719005584716797,205600
2017-07-05,20.71523408388501,20.756717578881243,20.703920926559086,20.726547241210938,403400
2017-07-06,20.707687067053197,20.711457639154464,20.666203580936372,20.688831329345703,229800
2017-07-07,20.651128164971958,20.651128164971958,20.602103511507472,20.61341667175293,354600
2017-07-10,20.628504684815198,20.643589859620384,20.60210634820685,20.605876922607422,1055400
2017-07-11,20.598322643024368,20.66620445251465,20.598322643024368,20.66620445251465,217800
2017-07-12,20.745402982954438,20.752945567372016,20.707691499467433,20.726547241210938,715200
2017-07-13,20.7152375930195,20.73032276441006,20.692609835933656,20.70769500732422,195400
2017-07-14,20.760490787054238,20.760490787054238,20.707694128030255,20.730321884155273,254000
2017-07-17,20.734093065441137,20.77934714041691,20.72655047984499,20.768033981323242,332800
2017-07-18,20.820826556508834,20.84722488161501,20.801970815518825,20.828369140625,261000
2017-07-19,20.82836919269187,20.847224933729013,20.817056035789747,20.843454360961914,1166400
2017-07-20,20.881174025334776,20.892488625271355,20.783123270359894,20.786893844604492,2199800
2017-07-21,20.832147805265027,20.835918379226932,20.805748033126584,20.820833206176758,375400
2017-07-24,20.81705665588379,20.828369813122904,20.80197148716439,20.81705665588379,475400
2017-07-25,20.760493676019244,20.779349422780136,20.73786735534668,20.73786735534668,611400
2017-07-26,20.734095064896557,20.820832649714966,20.715239318388427,20.798206329345703,235200
2017-07-27,20.775580683269304,20.80574959303027,20.768038096178714,20.786893844604492,413800
2017-07-28,20.79820024276115,20.83968229749884,20.79820024276115,20.828369140625,316600
2017-07-31,20.828372026655117,20.835914611816406,20.8170588682137,20.835914611816406,424400
2017-08-01,20.807218671557802,20.863873500771543,20.803442355313226,20.856319427490234,427200
2017-08-02,20.844979302208866,20.867641513034688,20.826094846916472,20.837425231933594,7736800
2017-08-03,20.84119905533871,20.901630165347722,20.84119905533871,20.89785385131836,609400
2017-08-04,20.860092864212287,20.87520100868938,20.833654331773353,20.86387062072754,507600
2017-08-07,20.867642588792044,20.897858871450836,20.85631220319083,20.894081115722656,304800
2017-08-08,20.88652202764764,20.916738303047804,20.871413889947558,20.89785385131836,517200
2017-08-09,20.943183197254537,20.97339804105866,20.93940544128418,20.93940544128418,799000
2017-08-10,20.962063742930606,20.99605633636161,20.95073335871743,20.984725952148438,310000
2017-08-11,20.931853206615166,20.984731709297293,20.931853206615166,20.969623565673828,244400
2017-08-14,20.939399068806615,20.950730892477335,20.88652202764764,20.89785385131836,406200
2017-08-15,20.833642931905093,20.875189586087394,20.833642931905093,20.848751068115234,276000
2017-08-16,20.84121073946443,20.90919595643777,20.84121073946443,20.886533737182617,436800
2017-08-17,20.871420241735226,20.954513583582113,20.871420241735226,20.93940544128418,254800
2017-08-18,20.939401185530013,20.95828707995991,20.909186347866804,20.91674041748047,359800
2017-08-21,20.920521484051616,20.950737769370004,20.916745168782708,20.924299240112305,202000
2017-08-22,20.920523661349186,20.939408121242682,20.897862885793764,20.9129695892334,454200
2017-08-23,20.943183364572654,20.973398208618164,20.92807522215402,20.973398208618164,189600
2017-08-24,20.939390910080903,20.962053107801033,20.916730153151523,20.92806053161621,296200
2017-08-25,20.924298739777996,20.962067654731083,20.91296691265867,20.93940544128418,196800
2017-08-28,20.954515422050363,20.97717763748556,20.943185034728703,20.969623565673828,337200
2017-08-29,21.0300548641601,21.041385251570542,20.977177801855525,21.003616333007812,290400
2017-08-30,20.99605583893588,21.007386222880623,20.969617315870515,20.999832153320312,216200
2017-08-31,21.003618364696344,21.05649543211574,21.003618364696344,21.052719116210938,1105200
2017-09-01,21.029637176144917,21.044764036979675,21.003165890972515,21.02207374572754,327800
2017-09-05,21.063676844927933,21.15065415131553,21.059894407541368,21.131746292114258,585400
2017-09-06,21.131756149881966,21.16200845020098,21.090157974687695,21.11284828186035,218000
2017-09-07,21.120403291370362,21.199818618926386,21.120403291370362,21.188472747802734,156800
2017-09-08,21.192255335594833,21.214944192847845,21.16956503576443,21.207382202148438,664000
2017-09-11,21.15066497332804,21.165791845459793,21.127974665130413,21.13553810119629,241600
2017-09-12,21.10528262743399,21.1166270585388,21.071247891541855,21.097719192504883,284000
2017-09-13,21.08259360661932,21.08259360661932,21.056122304044138,21.067466735839844,190600
2017-09-14,21.071248688426795,21.09393755149447,21.06368525321165,21.09015655517578,367600
2017-09-15,21.086360931396484,21.09014336792786,21.052326215498436,21.086360931396484,189800
2017-09-18,21.07124821046423,21.08259264174074,21.0523389015664,21.078811645507812,286800
2017-09-19,21.08636026756101,21.08636026756101,21.037200134815702,21.044763565063477,440800
2017-09-20,21.037201874301495,21.059890724344054,20.94266115225233,20.9918212890625,319800
2017-09-21,20.969134647088563,20.995605936643624,20.931317488740557,20.938880920410156,272800
2017-09-22,20.976695869893106,20.999384719935666,20.961569008146775,20.9918212890625,327000
2017-09-25,21.014518108253622,21.067460698231457,21.003173679709054,21.05233383178711,245600
2017-09-26,21.03342119221744,21.037203629258027,21.01073234028214,21.029640197753906,360800
2017-09-27,20.95779720676815,20.984269949546682,20.94267177992313,20.965360641479492,345600
2017-09-28,20.94644006480576,20.965347918821198,20.93131320456269,20.961566925048828,408600
2017-09-29,20.965354912650074,20.972918345294694,20.89728546142578,20.89728546142578,817600
2017-10-02,20.91546860275188,20.92304409962166,20.866228595537446,20.873804092407227,623000
2017-10-03,20.866223418688566,20.90409944876225,20.858647923698243,20.900312423706055,347600
2017-10-04,20.92683313842054,20.92683313842054,20.888957095306896,20.923046112060547,305600
2017-10-05,20.911677345315326,20.92304131154485,20.888952302612473,20.90789031982422,368600
2017-10-06,20.858657400577545,20.90789741794729,20.83593090528107,20.881383895874023,312400
2017-10-09,20.919251854106186,20.919251854106186,20.881375821469867,20.892738342285156,389400
2017-10-10,20.92683219909668,20.95334571706183,20.907894178389913,20.92683219909668,349800
2017-10-11,20.945768848330417,20.96091984185513,20.934406325626018,20.953344345092773,694600
2017-10-12,20.979862254277787,20.99880027770996,20.94198620741344,20.99880027770996,360600
2017-10-13,20.99880027770996,21.013951274407127,20.97607522754278,20.99880027770996,293400
2017-10-16,20.998797314546405,21.00258578562539,20.94198325226698,20.957134246826172,237400
2017-10-17,20.923049966287618,20.945775018390606,20.915474467293727,20.941987991333008,328000
2017-10-18,20.923041804632597,20.923041804632597,20.89652684605757,20.91546630859375,400000
2017-10-19,20.94576737124045,20.953342867468585,20.91546683120608,20.93061637878418,256000
2017-10-20,20.8813705240897,20.896520066374134,20.854857018994863,20.870006561279297,581400
2017-10-23,20.888959912323056,20.915473435053816,20.87759594195371,20.896533966064453,596600
2017-10-24,20.84728860784551,20.87001365143135,20.8435001373291,20.8435001373291,551200
2017-10-25,20.816986623226853,20.8435001373291,20.78289761296994,20.8435001373291,950200
2017-10-26,20.839707782224128,20.851070301111243,20.813194274902344,20.813194274902344,658000
2017-10-27,20.824564085192794,20.89652913813828,20.824564085192794,20.873804092407227,312000
2017-10-30,20.824565211750777,20.957134246826172,20.824565211750777,20.957134246826172,610600
2017-10-31,20.953344345092773,20.957132815913088,20.938193351568064,20.953344345092773,265200
2017-11-01,20.958658128137266,20.992823722429048,20.943473097757764,20.954862594604492,373800
2017-11-02,20.977638895855115,21.01180449047883,20.977638895855115,21.00800895690918,2191000
2017-11-03,21.019399004022432,21.019399004022432,20.96245730631903,21.01180648803711,239000
2017-11-06,21.0231916474084,21.061152771376424,21.019394666137163,21.053560256958008,291000
2017-11-07,21.057351535441487,21.087720136766624,21.057351535441487,21.076332092285156,224200
2017-11-08,21.09531264912882,21.10670069361029,21.068739579922955,21.076332092285156,274400
2017-11-09,21.068750471167697,21.091528020028885,21.04597292230651,21.072546005249023,316200
2017-11-10,20.98902383338074,21.00041187974009,20.962450759792993,20.973838806152344,545000
2017-11-13,21.00420886060914,21.034577466942036,20.962450759792993,20.973838806152344,335000
2017-11-14,20.992821380310648,21.00041389465332,20.973840818515985,21.00041389465332,387000
2017-11-15,21.06874528579484,21.072540818942024,21.008006618571567,21.053560256958008,407400
2017-11-16,21.038378300351443,21.049767797704302,21.00800968636711,21.019397735595703,727600
2017-11-17,21.0649510206501,21.0649510206501,21.015600398021768,21.045969009399414,332800
2017-11-20,21.034573774340657,21.038369306419504,21.004205173338942,21.02318572998047,628000
2017-11-21,21.02699152000776,21.04976906796373,20.985233406150652,21.01180648803711,486200
2017-11-22,21.045973559891635,21.087731676673325,21.02699299266117,21.08013916015625,339200
2017-11-24,21.07633899120228,21.07633899120228,21.049765913298252,21.064950942993164,162200
2017-11-27,21.064946486629903,21.07253755174731,21.03457643366497,21.057353973388672,399200
2017-11-28,21.057353973388672,21.087722578229776,21.03837196622367,21.057353973388672,494600
2017-11-29,21.01560837795093,21.01560837795093,20.981442772100316,20.996627807617188,329600
2017-11-30,20.992823274684536,21.004212771288344,20.93588158416218,20.977638244628906,452800
2017-12-01,21.028264607327387,21.12341512591258,20.997815744476913,21.06632423400879,717800
2017-12-04,21.04729467963559,21.085355758666992,21.039682463829312,21.085355758666992,432800
2017-12-05,21.07393626653663,21.096772913475977,21.05110107147896,21.092966079711914,688400
2017-12-06,21.123417110419496,21.14244692554801,21.096775078863207,21.11199951171875,413400
2017-12-07,21.104385572241835,21.134832983585245,21.05490689544187,21.085355758666992,457200
2017-12-08,21.09296245761255,21.09296245761255,21.047290623458334,21.073932647705078,425800
2017-12-11,21.0891572832972,21.10057487897742,21.051097663108845,21.062515258789062,418600
2017-12-12,21.051097456568687,21.073932647705078,21.028260813550865,21.073932647705078,395000
2017-12-13,21.066318350859746,21.115797013233113,21.04348316198072,21.10057258605957,445800
2017-12-14,21.104373712583385,21.123403515464382,21.05489506358808,21.108179092407227,363000
2017-12-15,21.06631287384638,21.119598355100123,21.06250749398299,21.104373931884766,500800
2017-12-18,21.09676949771116,21.10057487897742,21.058709877522805,21.062515258789062,719600
2017-12-19,21.051099932581035,21.051099932581035,20.97497923211647,21.009233474731445,849400
2017-12-20,20.940717712947613,20.986389536603504,20.940717712947613,20.94832992553711,534800
2017-12-21,20.936914339880282,21.009229645487803,20.93310895889736,21.001617431640625,432000
2017-12-22,20.986387319240983,21.020641546333973,20.97877510745577,21.016836166381836,523400
2017-12-26,21.01303675574513,21.03587339916601,21.005424541271502,21.028261184692383,498400
2017-12-27,21.061886492435008,21.123023986816406,21.05424412343323,21.123023986816406,486000
2017-12-28,21.111559669205246,21.12684440612793,21.09245447686826,21.12684440612793,651000
2017-12-29,21.119198518664234,21.191798820500797,21.119198518664234,21.180335998535156,625800
2018-01-02,21.168876703848944,21.180339527724588,21.073349284531275,21.12684440612793,1112800
2018-01-03,21.16123505482515,21.16123505482515,21.115380842498144,21.145950317382812,584400
2018-01-04,21.119201228064522,21.15359115600586,21.092453668291558,21.15359115600586,1588400
2018-01-05,21.13066557994048,21.145950317382812,21.10391801823279,21.145950317382812,3524400
2018-01-08,21.165056287509778,21.165056287509778,21.09245596844213,21.123023986816406,897400
2018-01-09,21.11156012364604,21.11156012364604,21.046602176775476,21.054243087768555,816400
2018-01-10,21.016028965380446,21.054239344082678,20.98545949631265,21.046598434448242,863600
2018-01-11,21.035134890727704,21.05424008074729,21.000744965639427,21.02749252319336,622200
2018-01-12,21.027491787464616,21.050418889265462,21.0083865981135,21.046598434448242,585400
2018-01-16,21.096274232274084,21.10391660048184,21.058063848867995,21.06952667236328,763400
2018-01-17,21.069528202503005,21.103918133119073,21.03896018508472,21.061885833740234,1471200
2018-01-18,21.042781829833984,21.06570893741797,21.02367663566377,21.042781829833984,750000
2018-01-19,21.023675163955097,21.038959901274453,20.993105689316387,21.008390426635742,681200
2018-01-22,21.016037805295575,21.02750063220132,20.989290237426758,20.989290237426758,812400
2018-01-23,21.02366863385508,21.058058553325488,21.004563446956485,21.035131454467773,584000
2018-01-24,21.012216906611894,21.031322103597052,20.985467881672957,21.023679733276367,1205000
2018-01-25,21.019853157768615,21.065707369523714,20.985463227768676,21.054243087768555,1087800
2018-01-26,21.058061993330746,21.058061993330746,20.996924510688533,21.02749252319336,1017600
2018-01-29,21.00455585735457,21.016018673825393,20.970165950310314,20.993091583251953,1091800
2018-01-30,20.95872048383659,20.97018476822686,20.916689633182624,20.935794830322266,1003200
2018-01-31,20.981647866945224,20.989290237426758,20.94343747217066,20.989290237426758,1087600
2018-02-01,20.98164345230211,20.993106276796016,20.88611602783203,20.88611602783203,1794000
2018-02-02,20.87465019880396,20.87465019880396,20.81733316931855,20.859365463256836,696000
2018-02-05,20.821165946115755,20.977830923137095,20.80588120259334,20.939619064331055,1097200
2018-02-06,20.931971549559876,20.931971549559876,20.844086482349503,20.85555076599121,1030200
2018-02-07,20.886110434894476,20.90903753537563,20.779120214580615,20.79822540283203,772000
2018-02-08,20.771483221985985,20.832620714788145,20.74473565998709,20.786767959594727,787400
2018-02-09,20.737090343677213,20.790585460071377,20.702700417762024,20.717985153198242,662000
2018-02-12,20.75237545785516,20.79440629462294,20.714163618567227,20.725627899169922,695400
2018-02-13,20.71034384682022,20.748554229736328,20.706521933949006,20.748554229736328,642000
2018-02-14,20.748552787486634,20.756195155065164,20.687415304490976,20.710342407226562,778000
2018-02-15,20.729446375696508,20.760015844209057,20.71034118669241,20.733266830444336,959800
2018-02-16,20.771479839130894,20.786764574250356,20.73708991392839,20.75237464904785,667800
2018-02-20,20.717987024470574,20.740912672062972,20.70270228765382,20.7218074798584,573600
2018-02-21,20.740907785124477,20.740907785124477,20.660665122192267,20.691234588623047,607400
2018-02-22,20.7065193583932,20.733266914634047,20.687414169311523,20.687414169311523,408600
2018-02-23,20.733262974995952,20.77529525756836,20.717979701214162,20.77529525756836,295400
2018-02-26,20.817336695635372,20.83644188948926,20.79823150178148,20.80587387084961,402200
2018-02-27,20.813518248070842,20.82880153004882,20.70652652842702,20.76002311706543,492000
2018-02-28,20.763835480926513,20.79822540283203,20.74855074727241,20.79822540283203,675400
2018-03-01,20.794411806923463,20.86319167824167,20.7638437850226,20.85555076599121,468200
2018-03-02,20.809694326567243,20.84408425855739,20.77148393885946,20.80587387084961,493000
2018-03-05,20.867005246643064,20.882289980297166,20.78294066917793,20.79822540283203,545800
2018-03-06,20.847909580793203,20.85937240745328,20.798234902544394,20.80205535888672,594400
2018-03-07,20.855551951110954,20.863192863795604,20.77912970556657,20.80205535888672,2611200
2018-03-08,20.828798671282495,20.851725777552197,20.80969347820748,20.836441040039062,427800
2018-03-09,20.794406548696063,20.81733365254895,20.767658989684012,20.782943725585938,712400
2018-03-12,20.809687844763356,20.8135097569234,20.775297923484985,20.79058265686035,973800
2018-03-13,20.851727005221008,20.851727005221008,20.79440996498855,20.81351661682129,2828600
2018-03-14,20.832622090850947,20.874654393234955,20.817337352232595,20.86701202392578,544400
2018-03-15,20.86701359199991,20.889939244017302,20.847908396107744,20.85555076599121,744400
2018-03-16,20.832609176635742,20.855536270350672,20.80586162945099,20.832609176635742,374600
2018-03-19,20.80586776965908,20.874647613470113,20.78294066917793,20.79822540283203,1354400
2018-03-20,20.798225023548035,20.821152123611082,20.77911983564503,20.79058265686035,451200
2018-03-21,20.771471717694595,20.866999088392134,20.748544623979665,20.832609176635742,457400
2018-03-22,20.86700626640739,20.901396189993534,20.851721532006326,20.870826721191406,743200
2018-03-23,20.882291793823242,20.893754616243093,20.85554423642188,20.882291793823242,465000
2018-03-26,20.870828286100874,20.90139775719512,20.85554500818636,20.859365463256836,411600
2018-03-27,20.88612239097249,20.951081817371666,20.870837648568767,20.9472599029541,412400
2018-03-28,20.947261436092262,20.970188551375887,20.912871491983513,20.939619064331055,411400
2018-03-29,20.92433010484362,21.008394719645676,20.92433010484362,20.970184326171875,380000
2018-04-02,20.97631295311708,21.03378288828203,20.957156795235818,21.003131866455078,867200
2018-04-03,20.97248292647339,21.02995140181698,20.945662550820934,20.968650817871094,429800
2018-04-04,20.99546115856007,21.006956018151858,20.964811609863393,20.97630500793457,804400
2018-04-05,20.94181912460428,20.953312520355247,20.91116958209493,20.91883087158203,980000
2018-04-06,20.968649227551207,20.995468139648438,20.941830315453977,20.995468139648438,450000
2018-04-09,20.96865307058465,21.01079750061035,20.957159666585408,21.01079750061035,381600
2018-04-10,20.995468139648438,21.010793649852882,20.968649227551207,20.995468139648438,431800
2018-04-11,21.033769207035046,21.06058810292891,21.018443706089922,21.04909324645996,673400
2018-04-12,21.06060496651299,21.06060496651299,20.999304375168276,21.02229118347168,2163000
2018-04-13,20.999306034735916,21.04144900712983,20.995473925368245,21.026124954223633,1520200
2018-04-16,21.003120752342877,21.029939651489258,20.983964604598373,21.029939651489258,534200
2018-04-17,21.026112901779594,21.068257311537277,21.022280794608537,21.06059455871582,645000
2018-04-18,21.05677285744817,21.05677285744817,21.01846053592824,21.02229118347168,320400
2018-04-19,20.99164581298828,20.99930857112767,20.960994780430724,20.99164581298828,849400
2018-04-20,20.949488296915554,20.957151050271708,20.907343884217088,20.915006637573242,806800
2018-04-23,20.91883087158203,20.926493622589447,20.892011973816235,20.91883087158203,378800
2018-04-24,20.884356847910272,20.907345109325778,20.846044540405273,20.846044540405273,393400
2018-04-25,20.83837793183104,20.857534082039955,20.80006563141321,20.83071517944336,456400
2018-04-26,20.869034095677982,20.88435814271755,20.857539233497135,20.88052749633789,381400
2018-04-27,20.911181747980574,20.941831308321486,20.911181747980574,20.93033790588379,432000
2018-04-30,20.945662550820934,20.991639084921253,20.930338500975367,20.968650817871094,2939800
2018-05-01,20.937122915280842,20.940968232195882,20.894833228567585,20.91021156311035,369200
2018-05-02,20.914057599315885,20.944812802900472,20.90252311473276,20.92174530029297,505000
2018-05-03,20.944812672478605,20.96788017494247,20.937123504990648,20.948657989501953,299800
2018-05-04,20.96402995548477,20.971719121174612,20.925585593593947,20.956340789794922,341800
2018-05-07,20.948660614635408,20.971726653430995,20.948660614635408,20.960193634033203,610600
2018-05-08,20.917902608900413,20.944813963487658,20.8948351050147,20.93328094482422,610000
2018-05-09,20.906368431780052,20.933279784876095,20.89867926424422,20.92174530029297,357000
2018-05-10,20.93327339525829,20.952495574951172,20.921738914195917,20.952495574951172,315400
2018-05-11,20.964034857919117,20.971724025407074,20.92559048703809,20.948657989501953,339600
2018-05-14,20.929433027395643,20.937122194402285,20.898677825927734,20.898677825927734,370600
2018-05-15,20.852540348928756,20.860228047923627,20.79871619005604,20.837162017822266,364600
2018-05-16,20.841012809683026,20.848701977797614,20.802568435668945,20.802568435668945,375400
2018-05-17,20.806405321223544,20.817939802813537,20.76796096007923,20.771804809570312,560400
2018-05-18,20.775648999823268,20.8294716891321,20.775648999823268,20.825626373291016,456800
2018-05-21,20.821783686715776,20.837162017822266,20.80256150611185,20.837162017822266,418600
2018-05-22,20.84869823077817,20.84869823077817,20.814097713760507,20.821786880493164,456400
2018-05-23,20.8563818087817,20.89098231652772,20.85253795972468,20.88329315185547,223200
2018-05-24,20.89482307434082,20.929423576967938,20.89482307434082,20.89482307434082,502800
2018-05-25,20.902524272976603,20.93328094482422,20.902524272976603,20.93328094482422,439600
2018-05-29,21.010170847958847,21.098594078378138,20.967881158071616,21.060148239135742,25642000
2018-05-30,21.0101682530003,21.052456471105717,20.994789919202717,21.025545120239258,439600
2018-05-31,21.02938907179514,21.08321177003403,21.002477722675692,21.021699905395508,23859000
2018-06-01,20.99010198036795,21.017071524151,20.97083823048433,20.993955612182617,1403600
2018-06-04,20.963129147793047,20.990098687344997,20.94771756241203,20.95542335510254,17667600
2018-06-05,20.974696897411807,21.009372245848088,20.966991101122595,20.990108489990234,995600
2018-06-06,20.95927698631263,20.974687101963976,20.932307446760685,20.95542335510254,1105800
2018-06-07,20.951575055850398,21.040189483531996,20.951575055850398,21.00551414489746,1113000
2018-06-08,20.993955823183246,21.01321957326048,20.970838441252614,20.978544235229492,838800
2018-06-11,20.940015265345103,20.978544235229492,20.940015265345103,20.978544235229492,593800
2018-06-12,20.96698883583687,20.98240042675022,20.95157871465372,20.963136672973633,469000
2018-06-13,20.978540733174068,20.990098687344997,20.901484275998644,20.95542335510254,659000
2018-06-14,20.97469039256909,21.00165993635214,20.966984598669658,20.993955612182617,611800
2018-06-15,21.036347202541922,21.04405300081087,21.00167184519703,21.01323127746582,785200
2018-06-18,21.02863952030521,21.03634384761471,21.005522129185188,21.03249168395996,826800
2018-06-19,21.06330803425503,21.082573256810424,21.0517500765059,21.05945587158203,450400
2018-06-20,21.06715913403885,21.071011296248756,20.9978084564209,20.9978084564209,551400
2018-06-21,21.009368470772245,21.04789744529522,21.00166267586765,21.040191650390625,561600
2018-06-22,21.02478422924257,21.074871171188313,21.02478422924257,21.06716537475586,664400
2018-06-25,21.07487757529248,21.10955293491025,21.063318142265995,21.07102394104004,657000
2018-06-26,21.074866492181403,21.10954183356368,21.063307065233936,21.09798240661621,576600
2018-06-27,21.148069063278378,21.182744404211125,21.148069063278378,21.171186447143555,501200
2018-06-28,21.19045805337061,21.19045805337061,21.136518940755288,21.15578269958496,672400
2018-06-29,21.136518940755288,21.19045805337061,21.136518940755288,21.15578269958496,1292200
2018-07-02,21.18822842958864,21.1998182533391,21.153461905527024,21.180503845214844,1222400
2018-07-03,21.18823043900813,21.21527090766549,21.184368146454943,21.211408615112305,771600
2018-07-05,21.21526649847954,21.242308435111777,21.21526649847954,21.2307186126709,423800
2018-07-06,21.257761524126778,21.265487582112325,21.238447115960348,21.261625289916992,613200
2018-07-09,21.22685180313198,21.230714094060435,21.207537401300893,21.219125747680664,717600
2018-07-10,21.219133974138437,21.234586091031705,21.192093506372704,21.199819564819336,626000
2018-07-11,21.230714094060435,21.230714094060435,21.192085290398264,21.219125747680664,413000
2018-07-12,21.18822150159485,21.203673612479772,21.180496919746787,21.19208526611328,643800
2018-07-13,21.21526649847954,21.242308435111777,21.20367814963338,21.2307186126709,1002800
2018-07-16,21.192088557599007,21.192088557599007,21.15732203950531,21.18822479248047,510800
2018-07-17,21.188226592881293,21.192090358328144,21.153460071833425,21.157323837280273,607400
2018-07-18,21.145738676490275,21.149600968924727,21.114834442634752,21.122560501098633,597200
2018-07-19,21.12255488955083,21.16504746301585,21.12255488955083,21.153457641601562,489600
2018-07-20,21.145736750827133,21.145736750827133,21.095518112182617,21.095518112182617,540800
2018-07-23,21.072337452997928,21.080063509846784,20.99894212332581,21.010530471801758,499200
2018-07-24,20.99894212332581,21.025982585499467,20.99507835810405,21.010530471801758,637200
2018-07-25,21.037570933975417,21.072337452997928,21.006668180174664,21.010530471801758,757400
2018-07-26,21.033708028984456,21.053022433746033,20.995077745866677,21.002803802490234,490200
2018-07-27,21.04915686853433,21.04915686853433,21.01439035593275,21.03370475769043,1068400
2018-07-30,21.014391738443003,21.04143219740159,21.006665682512764,21.029842376708984,845600
2018-07-31,21.04529571533203,21.056884063105645,21.03756965895143,21.04529571533203,900000
2018-08-01,21.00264208038253,21.018153987954083,20.98325293556655,21.006519317626953,645400
2018-08-02,21.010398864746094,21.033666727023245,20.99100971916363,21.010398864746094,781000
2018-08-03,21.025906304164376,21.06080735051387,21.025906304164376,21.056928634643555,804200
2018-08-06,21.080196491975443,21.099585633437012,21.053051398069908,21.056928634643555,694800
2018-08-07,21.080195525279677,21.0995846658521,21.03366129204654,21.037538528442383,759400
2018-08-08,21.02978257635409,21.04529448053067,21.018149387869958,21.037538528442383,629000
2018-08-09,21.060811452516212,21.08795655170878,21.056932735890438,21.084077835083008,1975600
2018-08-10,21.13061047612092,21.177144713762715,21.13061047612092,21.149999618530273,832000
2018-08-13,21.134487712884095,21.157755571353363,21.13061047612092,21.149999618530273,621000
2018-08-14,21.134487264103118,21.14224321676151,21.11121940612793,21.11121940612793,690600
2018-08-15,21.134487712884095,21.161632808116536,21.134487712884095,21.149999618530273,669800
2018-08-16,21.142237784805236,21.14999373547094,21.115092697123444,21.13835906982422,552000
2018-08-17,21.150007924252684,21.173274312562047,21.134496012514894,21.14225196838379,786800
2018-08-20,21.181015313663828,21.208160400390625,21.177138078115547,21.208160400390625,702400
2018-08-21,21.18102156782364,21.188777520506594,21.169388378447568,21.184900283813477,511200
2018-08-22,21.219804763793945,21.239193908989396,21.2042928559188,21.219804763793945,937600
2018-08-23,21.231438915706615,21.250828061779362,21.223682961418113,21.239194869995117,615200
2018-08-24,21.212048824487088,21.262461785467593,21.212048824487088,21.258583068847656,441800
2018-08-27,21.2391898208529,21.250823009871613,21.223677915963503,21.231433868408203,661200
2018-08-28,21.19653196836768,21.20428792050001,21.177142827685163,21.18877601623535,535000
2018-08-29,21.19266303849592,21.200417514371036,21.169395172979,21.181028366088867,708600
2018-08-30,21.204283164842344,21.219795065628023,21.196527214449507,21.208160400390625,578800
2018-08-31,21.227555776897,21.235310249732716,21.181020064103024,21.18877601623535,665200
2018-09-04,21.159994105652206,21.17943875855526,21.144437789916992,21.144437789916992,1137200
2018-09-05,21.1366722344761,21.14834022000034,21.121117392998467,21.140562057495117,1752600
2018-09-06,21.140560156065458,21.16389315794969,21.132781994259823,21.148338317871094,433800
2018-09-07,21.097774505615234,21.10555266502366,21.07444002738996,21.097774505615234,660600
2018-09-10,21.097778327219768,21.11333464885445,21.090000166402422,21.10555648803711,525400
2018-09-11,21.074436178007225,21.082214335994916,21.054991524803963,21.06665802001953,931800
2018-09-12,21.086104176232162,21.097770671458505,21.078326018237284,21.08221435546875,481000
2018-09-13,21.07444613011192,21.07444613011192,21.047223306065376,21.05111312866211,677200
2018-09-14,21.00444222852293,21.03555487230715,21.000553889816157,21.01999855041504,1325800
2018-09-17,21.008331305882464,21.023887627223004,21.000553145212194,21.016109466552734,612600
2018-09-18,21.000554266810724,21.0044426055873,20.965553283691406,20.965553283691406,1042800
2018-09-19,20.95387840270996,20.961656560684546,20.914987612837045,20.95387840270996,1471000
2018-09-20,20.949996961520036,21.000554266810724,20.94610862274346,20.965553283691406,610400
2018-09-21,20.957773975111188,20.98888661775043,20.957773975111188,20.984996795654297,611200
2018-09-24,20.96166494491483,20.988887766948466,20.95777512260572,20.965553283691406,1074600
2018-09-25,20.942218793800354,20.957775115966797,20.93833045502501,20.957775115966797,521400
2018-09-26,20.953885636547508,20.996664778410242,20.949995814451377,20.984996795654297,783600
2018-09-27,20.988886631872177,21.000553131103516,20.97333031054209,21.000553131103516,717000
2018-09-28,21.00055311697392,21.01610943829354,20.977218634994486,20.984996795654297,655000
2018-10-01,20.970575601687155,20.974470651853792,20.931617669555017,20.939409255981445,5988400
2018-10-02,20.95499929301009,20.982269111388714,20.93941611505269,20.97837257385254,1648000
2018-10-03,20.93162819306492,20.951106425877217,20.842027133253232,20.87708854675293,1917400
2018-10-04,20.83812918376972,20.853710876196715,20.795276185884656,20.822546005249023,10411600
2018-10-05,20.768005334736774,20.79527515274634,20.73294392785396,20.748525619506836,3298600
2018-10-08,20.768009081834677,20.775800672113736,20.744634310997498,20.75632095336914,1660600
2018-10-09,20.760215232452225,20.80696328294562,20.760215232452225,20.795276641845703,2764200
2018-10-10,20.7602150572209,20.791379928588867,20.73294523748879,20.791379928588867,998400
2018-10-11,20.787484491258276,20.83033748892613,20.764109723595713,20.81085777282715,2367200
2018-10-12,20.77969335777482,20.826441408031528,20.775798306125814,20.783588409423828,1980000
2018-10-15,20.80696130496056,20.8186479449495,20.791378127579577,20.80306625366211,975000
2018-10-16,20.78358819898041,20.806962966918945,20.771901558057998,20.806962966918945,1278000
2018-10-17,20.783592933065975,20.799176115241202,20.74853151621874,20.75242805480957,860000
2018-10-18,20.73683738708496,20.775795328460053,20.729045798809942,20.73683738708496,1192600
2018-10-19,20.729042297747345,20.736833884706392,20.705669022963466,20.725147247314453,1340800
2018-10-22,20.725154947397826,20.736841589131743,20.70178017783618,20.717363357543945,1098800
2018-10-23,20.756327786209653,20.783597618116456,20.705684661865234,20.705684661865234,765800
2018-10-24,20.748531372508513,20.779697736643097,20.740741267568904,20.76801109313965,1052000
2018-10-25,20.744629743896898,20.756316383695633,20.682298521481044,20.6978816986084,864400
2018-10-26,20.73684028912464,20.803068055683855,20.73294523748879,20.791379928588867,752200
2018-10-29,20.787481445812034,20.799168084884332,20.748523505415253,20.77189826965332,855600
2018-10-30,20.74463477086939,20.756321413500107,20.72515653778689,20.72905158996582,665600
2018-10-31,20.68619950631009,20.717365869504505,20.666721272360576,20.67451286315918,1798000
2018-11-01,20.643297124971834,20.68230651712382,20.643297124971834,20.655000686645508,2236200
2018-11-02,20.619896166732577,20.623796362522885,20.576986572757235,20.59259033203125,5489600
2018-11-05,20.61989511172897,20.64720094503321,20.61989511172897,20.627696990966797,2787000
2018-11-06,20.647200683899808,20.651100879441238,20.612092971801758,20.612092971801758,703600
2018-11-07,20.658904105110267,20.674507864405616,20.623796390723925,20.635499954223633,703000
2018-11-08,20.6394042772973,20.655008039712943,20.596494674682617,20.596494674682617,2674200
2018-11-09,20.60819478267214,20.65500457400817,20.60819478267214,20.643301010131836,1048200
2018-11-12,20.662811371313257,20.733026819055635,20.662811371313257,20.69401741027832,721000
2018-11-13,20.674504901047158,20.68230677957656,20.655000948751745,20.670604705810547,726400
2018-11-14,20.654999708243707,20.721313439676646,20.647197830182876,20.678403854370117,724400
2018-11-15,20.701815402618905,20.721319359314805,20.666707685343685,20.705717086791992,933800
2018-11-16,20.74472702660977,20.787636628366233,20.73692514555799,20.779834747314453,783200
2018-11-19,20.75252244215876,20.787630151925544,20.75252244215876,20.77592658996582,2569600
2018-11-20,20.756426842367713,20.772030602770958,20.733022689819336,20.733022689819336,1044400
2018-11-21,20.713524118330334,20.740829964068237,20.690119958016126,20.729127883911133,1928400
2018-11-23,20.733026819055635,20.73692701590497,20.69401741027832,20.69401741027832,434800
2018-11-26,20.686216354370117,20.701820118503985,20.67841447230318,20.686216354370117,731000
2018-11-27,20.662807772344138,20.686211925477288,20.623798370361328,20.623798370361328,791400
2018-11-28,20.60819478267214,20.690112289524304,20.600392902773393,20.643301010131836,1798400
2018-11-29,20.70961606661167,20.764227737375393,20.70961606661167,20.756425857543945,685000
2018-11-30,20.77983415824353,20.787636039074144,20.7564285157517,20.760330200195312,854400
2018-12-03,20.79158288907757,20.803302582651714,20.76423594387341,20.799396514892578,750000
2018-12-04,20.842368392270455,20.924410714915833,20.838462324666715,20.87362289428711,2202600
2018-12-06,20.877531996447107,20.920506197817982,20.857998674995866,20.865812301635742,1283400
2018-12-07,20.889248077070103,20.90487383623466,20.86580720287847,20.89315414428711,897200
2018-12-10,20.897067936945383,20.916601259451713,20.842372547511886,20.857999801635742,1429800
2018-12-11,20.838469404303616,20.861910288779885,20.756428544082453,20.76424217224121,892600
2018-12-12,20.760330546102843,20.77205024089652,20.732983598053007,20.74470329284668,857400
2018-12-13,20.74861163188277,20.77205102235192,20.736891936648195,20.752517700195312,1233800
2018-12-14,20.779867938261535,20.783775497489508,20.75252098485448,20.76424217224121,779400
2018-12-17,20.76423915444557,20.799399730901275,20.76423915444557,20.79549217224121,1189600
2018-12-18,20.811115884810985,20.861903706670315,20.807208326815882,20.838462829589844,4086200
2018-12-19,20.878849395132768,20.93374190540282,20.878849395132768,20.89061164855957,1276400
2018-12-20,20.882767402627,20.886689150486795,20.81611264609611,20.831796646118164,2625000
2018-12-21,20.847483208015266,20.859246958175692,20.81219644466056,20.827878952026367,1437600
2018-12-24,20.835719171618695,20.85924517421866,20.820035169885383,20.84356117248535,750400
2018-12-26,20.839643229721695,20.874931489678545,20.800433221042475,20.80827522277832,1367000
2018-12-27,20.85140650203539,20.874932508391005,20.808276238237905,20.816118240356445,2502200
2018-12-28,20.83964015634915,20.86708641052246,20.823956155190498,20.86708641052246,1623000
2018-12-31,20.847484835639964,20.902378850687022,20.83964432919936,20.87885284423828,1494600
2019-01-02,20.902372077180278,20.933738579905167,20.894530077571932,20.918054580688477,1655400
2019-01-03,20.969030597475257,21.059211365609894,20.96118859645806,21.047449111938477,1844000
2019-01-04,20.988631963114347,21.00823771081302,20.961185711186463,20.9925537109375,867600
2019-01-07,21.02784220228379,21.02784220228379,20.97686994996212,20.988632202148438,904800
2019-01-08,21.00431316541082,21.0121551643041,20.988629167624264,21.00039291381836,856800
2019-01-09,20.996471664327704,21.035681659723735,20.9886296652485,21.02783966064453,1267200
2019-01-10,21.035687006775504,21.035687006775504,20.965110492831226,20.980792999267578,1543000
2019-01-11,21.00431783934235,21.043526346825157,21.00431783934235,21.03960609436035,1183200
2019-01-14,21.039605474111383,21.047447474518503,20.992554967377327,20.996475219726562,863400
2019-01-15,20.99646684842841,21.000388594922683,20.961178608520136,20.972942352294922,1296400
2019-01-16,20.945494613959116,20.980782853867385,20.941574363172883,20.972942352294922,492600
2019-01-17,20.961187123372593,20.99255512523694,20.9415828700617,20.96510887145996,1004200
2019-01-18,20.933744190621518,20.957270195752052,20.910219681199873,20.937665939331055,2656400
2019-01-22,20.94942283630371,20.969027087710995,20.933738836894477,20.94942283630371,3032800
2019-01-23,20.929821014404297,20.9376630150192,20.910216760721372,20.929821014404297,1554000
2019-01-24,20.961187235879635,20.972950984496233,20.941582982463522,20.94550323486328,1675800
2019-01-25,20.93373452405965,20.93765627095824,20.910210025500902,20.921972274780273,753000
2019-01-28,20.902369802797924,20.914132053076347,20.890606056811173,20.90629005432129,2205200
2019-01-29,20.90629472803105,20.9494249829717,20.90237447563129,20.94550323486328,3488400
2019-01-30,20.961186823505386,21.082735585427898,20.961186823505386,21.06313133239746,2699600
2019-01-31,21.110171647108565,21.19643211364746,21.110171647108565,21.19643211364746,1969600
2019-02-01,21.17684368928381,21.188607441608045,21.12195116413448,21.129793167114258,1048800
2019-02-04,21.078813313711674,21.09057706180458,21.05920906116829,21.082735061645508,785000
2019-02-05,21.090581366624118,21.110185623168945,21.0788176161301,21.110185623168945,695800
2019-02-06,21.12978658620184,21.13370833432486,21.08273607868626,21.090578079223633,1086400
2019-02-07,21.10626537014354,21.12586962668837,21.08665961788981,21.110185623168945,1103600
2019-02-08,21.141555183084726,21.145476932384543,21.121950923712987,21.13371467590332,804600
2019-02-11,21.102339680959435,21.102339680959435,21.067051427484575,21.094497680664062,761400
2019-02-12,21.090578079223633,21.102340332175363,21.07097382573453,21.090578079223633,857800
2019-02-13,21.086655313870747,21.098419061963654,21.074893061486435,21.082735061645508,715200
2019-02-14,21.145476932384543,21.149397185975243,21.121950923712987,21.13371467590332,729200
2019-02-15,21.13762803157169,21.161154032565914,21.1337077792603,21.1572322845459,758000
2019-02-19,21.17682637437378,21.20035236407745,21.157222130808005,21.19643211364746,784200
2019-02-20,21.192520268945618,21.212124521670766,21.18075801645225,21.20820426940918,698800
2019-02-21,21.169002773438685,21.176843280558007,21.141555015684645,21.165081024169922,975800
2019-02-22,21.18467649199772,21.24741099288195,21.18467649199772,21.223886489868164,719600
2019-02-25,21.204284017147593,21.216046269640962,21.19644201691581,21.20820426940918,795600
2019-02-26,21.24349021911621,21.25525247033417,21.223885968516797,21.24349021911621,596000
2019-02-27,21.212125045729056,21.21604679379614,21.16899628695165,21.188600540161133,572000
2019-02-28,21.188594316862837,21.19643631498509,21.13762207692231,21.161148071289062,794000
2019-03-01,21.145467131597627,21.16507138188292,21.09841663177123,21.102336883544922,957200
2019-03-04,21.121950923712987,21.145476932384543,21.114108920822467,21.13371467590332,911200
2019-03-05,21.114108920822467,21.137634929494023,21.106268413641065,21.13371467590332,770200
2019-03-06,21.125862619207627,21.16115086756671,21.125862619207627,21.153308868408203,844800
2019-03-07,21.18467571385405,21.22780596207306,21.18467571385405,21.212121963500977,565600
2019-03-08,21.212116137367367,21.247404376608046,21.20035388952315,21.231721878051758,726000
2019-03-11,21.23565101623535,21.24741326900227,21.216046763054276,21.23565101623535,888000
2019-03-12,21.231733285852656,21.290546052381845,21.223891284506998,21.278783798217773,640600
2019-03-13,21.282703285741327,21.302309036254883,21.278783033063874,21.302309036254883,594200
2019-03-14,21.298382823578116,21.31798707427372,21.270936573462585,21.306224822998047,593200
2019-03-15,21.325823982942104,21.361112224053805,21.325823982942104,21.349349975585938,2007600
2019-03-18,21.35719145665056,21.384637699550584,21.349349459292263,21.368953704833984,1062000
2019-03-19,21.341515843826606,21.357199844703107,21.329753591023554,21.345436096191406,714600
2019-03-20,21.345439964413888,21.502277010183633,21.345439964413888,21.490514755249023,688400
2019-03-21,21.48658561706543,21.502269615390343,21.47090161874052,21.48658561706543,585400
2019-03-22,21.533645752347137,21.557171760362074,21.51012124004127,21.54932975769043,626800
2019-03-25,21.533638778803084,21.61597903233542,21.521876526459288,21.54540252685547,1221600
2019-03-26,21.54148052352273,21.56108627147471,21.506192271201154,21.514034271240234,1055800
2019-03-27,21.51011479696207,21.549323302866824,21.49443079631672,21.525798797607422,656200
2019-03-28,21.514036670072265,21.54148292541504,21.48267016212713,21.54148292541504,724600
2019-03-29,21.537552384477085,21.568918877438673,21.533630638039373,21.564998626708984,715600
2019-04-01,21.541485523771613,21.549327525630993,21.478751004605495,21.490514755249023,897600
2019-04-02,21.482662332624553,21.510108577964353,21.482662332624553,21.49834632873535,992000
2019-04-03,21.46698175862079,21.486586009030354,21.447377508211225,21.451297760009766,860800
2019-04-04,21.45129979506707,21.470904047336465,21.443457795017597,21.466983795166016,3152400
2019-04-05,21.447377116961555,21.48658561706543,21.447377116961555,21.48658561706543,475800
2019-04-08,21.47482514436661,21.48266714417841,21.459141144743008,21.470903396606445,785600
2019-04-09,21.498356757108404,21.514039265118242,21.482672753389647,21.490514755249023,1193400
2019-04-10,21.537559354431576,21.576767857249166,21.537559354431576,21.568925857543945,1024000
2019-04-11,21.537560271357474,21.54148052352273,21.51011401907498,21.514034271240234,541400
2019-04-12,21.494434232034152,21.51011823518647,21.47482997594819,21.478750228881836,934200
2019-04-15,21.47481866683572,21.494422912597656,21.47481866683572,21.494422912597656,580000
2019-04-16,21.470899081053478,21.470899081053478,21.431690585583727,21.443452835083008,672600
2019-04-17,21.42777568586759,21.451300190741353,21.42777568586759,21.43169593811035,1689800
2019-04-18,21.47875136829109,21.502277374267578,21.47483111514948,21.502277374267578,571800
2019-04-22,21.486586267470695,21.502270266270365,21.46698201682533,21.482666015625,895000
2019-04-23,21.494434845070714,21.525802852269987,21.49051459202526,21.521881103515625,863400
2019-04-24,21.557159168952822,21.608131408691406,21.557159168952822,21.608131408691406,8489200
2019-04-25,21.608138020998723,21.615980021489637,21.596375768116683,21.600296020507812,856600
2019-04-26,21.639503479003906,21.643425226913717,21.619899226580614,21.639503479003906,613400
2019-04-29,21.600287133102363,21.600287133102363,21.584603138573694,21.59636688232422,1205400
2019-04-30,21.580683391044797,21.627733880019953,21.580683391044797,21.62381362915039,739200
2019-05-01,21.618722211367512,21.67365307284245,21.57556449384947,21.583410263061523,1086200
2019-05-02,21.516707664681757,21.516707664681757,21.46177830779048,21.481395721435547,721800
2019-05-03,21.524549053869837,21.55593660779146,21.524549053869837,21.53239631652832,679000
2019-05-06,21.587334644380487,21.591257528986514,21.571640112530506,21.583410263061523,728400
2019-05-07,21.579480262753904,21.610869316103518,21.579480262753904,21.59517478942871,765000
2019-05-08,21.606948374763917,21.610872755413393,21.52847722561386,21.54024887084961,752800
2019-05-09,21.563793690430167,21.583411107653838,21.5559464241981,21.575565338134766,620200
2019-05-10,21.571630234972048,21.614789429440616,21.563782972640286,21.61086654663086,887400
2019-05-13,21.657960457379673,21.693272408810213,21.650113190760322,21.665807723999023,692000
2019-05-14,21.66973060895216,21.67365499061837,21.650113190760322,21.665807723999023,890200
2019-05-15,21.71681022644043,21.71681022644043,21.681498279051386,21.71681022644043,493400
2019-05-16,21.705043696500105,21.705043696500105,21.67365612509284,21.693273544311523,683600
2019-05-17,21.701111601472768,21.701111601472768,21.657952399480372,21.673646926879883,639000
2019-05-20,21.654037283217434,21.677579084388256,21.622649711702824,21.630496978759766,829000
2019-05-21,21.63833480696899,21.650104954063575,21.622640279701212,21.642257690429688,2594600
2019-05-22,21.65010357914272,21.681491134972468,21.642256316007185,21.64617919921875,577000
2019-05-23,21.65795450545332,21.72857838890591,21.65795450545332,21.697189331054688,841400
2019-05-24,21.72465662558301,21.73250389099121,21.701116326071247,21.73250389099121,2177600
2019-05-28,21.759965364238212,21.76781262848976,21.728577803944642,21.75604248046875,716400
2019-05-29,21.787429377832925,21.83451296190959,21.783506494182824,21.795276641845703,830200
2019-05-30,21.799203814800762,21.861980438232422,21.783509284764655,21.861980438232422,550800
2019-05-31,21.916915818426595,21.999309878685178,21.916915818426595,21.979692459106445,2445600
2019-06-03,22.014331957121204,22.09305327239034,21.99465200367497,22.053691864013672,977000
2019-06-04,21.99463609260907,22.03399597102834,21.97101926466764,22.018251419067383,729800
2019-06-05,22.034008678836134,22.073370081439663,22.01432872827636,22.02613639831543,932400
2019-06-06,22.049737350802157,22.07728956202847,21.97101610380574,22.0103759765625,821600
2019-06-07,22.065492179366,22.089107513427734,22.04974762233578,22.089107513427734,611800
2019-06-10,22.041868078560086,22.041868078560086,21.97101909676035,21.978891372680664,904000
2019-06-11,21.963145476747375,21.974954640646708,21.943465538892504,21.951337814331055,602800
2019-06-12,21.951344265876077,21.986768765019384,21.951344265876077,21.963151931762695,600200
2019-06-13,21.982838735267862,22.002520186531868,21.96709567633415,21.97496795654297,591400
2019-06-14,21.951347396928035,21.974964233553333,21.904115225161107,21.927730560302734,569200
2019-06-17,21.900178181404026,21.915922739043815,21.876562846428,21.888370513916016,1145600
2019-06-18,22.026132554218865,22.037941723680927,21.97496499199024,21.98283576965332,2145600
2019-06-19,21.959218748759493,22.112724426634276,21.939538803144398,22.108787536621094,2037200
2019-06-20,22.207187608961775,22.26229355588951,22.20325222063727,22.230804443359375,682400
2019-06-21,22.19931782135323,22.19931782135323,22.112724259520906,22.136341094970703,573800
2019-06-24,22.171763318047763,22.17963409423828,22.15208187312114,22.17963409423828,1625200
2019-06-25,22.17963637440327,22.19931782135323,22.13240420498727,22.136341094970703,595200
2019-06-26,22.148145717090717,22.156017994491723,22.10878433008568,22.124528884887695,1039200
2019-06-27,22.136343078283097,22.171767583889864,22.116661629569773,22.156023025512695,574000
2019-06-28,22.136336712779123,22.183568872844866,22.132399823575053,22.163888931274414,10435600
2019-07-01,22.19354084485432,22.19354084485432,22.098663708228823,22.13424301147461,753200
2019-07-02,22.126333866747572,22.16191316602908,22.110520509723628,22.138193130493164,563000
2019-07-03,22.169819978550496,22.20144518474482,22.169819978550496,22.197492599487305,369600
2019-07-05,22.086801819299318,22.142147064208984,22.04331583885749,22.142147064208984,502000
2019-07-08,22.165868221001475,22.169822314720395,22.126336332081667,22.13424301147461,962200
2019-07-09,22.14214999862056,22.169824132787756,22.118431466541562,22.154010772705078,645400
2019-07-10,22.201440811157227,22.20934748815941,22.157954841667433,22.201440811157227,694800
2019-07-11,22.197492465310592,22.209351729056184,22.1184271882356,22.138193130493164,822400
2019-07-12,22.11843074799593,22.169823412572566,22.106569974296722,22.161916732788086,986800
2019-07-15,22.16191717678933,22.221215014293474,22.16191717678933,22.213308334350586,764400
2019-07-16,22.18168656225846,22.189593243427407,22.16192061335871,22.177732467651367,686200
2019-07-17,22.201451999886086,22.237031310304378,22.201451999886086,22.22517204284668,720000
2019-07-18,22.21331354081524,22.27261290026326,22.18564090855159,22.260753631591797,787200
2019-07-19,22.22516639105917,22.268652371405985,22.22516639105917,22.240978240966797,5643600
2019-07-22,22.26074862948231,22.27656048147613,22.24493526944347,22.25284194946289,1177000
2019-07-23,22.237024866209197,22.248884130230184,22.21330483012246,22.23307228088379,845600
2019-07-24,22.237025655501093,22.264698277895466,22.22516639105917,22.240978240966797,829600
2019-07-25,22.233079445250514,22.233079445250514,22.189593452434323,22.217266082763672,872800
2019-07-26,22.225169921546772,22.225169921546772,22.169824667966388,22.185636520385742,592800
2019-07-29,22.205405097720064,22.209359192327156,22.173779881089512,22.177732467651367,988800
2019-07-30,22.205402213889826,22.21330889403193,22.181683681508563,22.2093563079834,800400
2019-07-31,22.209356682163513,22.30423382937712,22.177729961062266,22.244935989379883,817400
2019-08-01,22.213258590934107,22.343925546514882,22.193460979305158,22.328086853027344,762600
2019-08-02,22.32807845228225,22.34391713981062,22.276603473045235,22.33203887939453,839000
2019-08-05,22.3676828040974,22.427075636906082,22.355803029166946,22.415197372436523,733600
2019-08-06,22.399361806710743,22.482512690528257,22.395402888155147,22.478553771972656,649200
2019-08-07,22.6052553001518,22.644850518773122,22.482507705688477,22.482507705688477,1548000
2019-08-08,22.478551922091185,22.569622145986337,22.454793881329458,22.54586410522461,1147600
2019-08-09,22.59338143106632,22.62109839158434,22.522108815316816,22.52606773376465,487400
2019-08-12,22.609217753353178,22.65673383568203,22.58546122264976,22.629016876220703,485800
2019-08-13,22.66861345353553,22.66861345353553,22.557745609075397,22.58546257019043,715600
2019-08-14,22.65673527583542,22.664654623393613,22.625057885602644,22.644855499267578,583600
2019-08-15,22.66861538775316,22.77948324167318,22.636937994941025,22.73592758178711,659400
2019-08-16,22.67652702331543,22.69236571433451,22.62505203273377,22.67652702331543,657000
2019-08-19,22.58546257019043,22.62901822636008,22.58150214119623,22.58546257019043,723600
2019-08-20,22.63297278624269,22.652770396017797,22.61713409423828,22.61713409423828,611000
2019-08-21,22.58545109411872,22.6883995387416,22.573571323633534,22.59337043762207,18363200
2019-08-22,22.57357406616211,22.617129705492065,22.51022082089868,22.57357406616211,13700200
2019-08-23,22.58149628623688,22.716122138372977,22.573576940762912,22.700284957885742,3505600
2019-08-26,22.71611915910863,22.731957847979295,22.660685258521802,22.680482864379883,831600
2019-08-27,22.69633096625507,22.78740119934082,22.69633096625507,22.78740119934082,671200
2019-08-28,22.838872241370975,22.866589198350287,22.815114202334048,22.819074630737305,506800
2019-08-29,22.81116236531866,22.850757598876953,22.783445399735584,22.850757598876953,709200
2019-08-30,22.823033122782412,22.83095246898027,22.73988225339614,22.74384117126465,902600
2019-09-03,22.739479295264736,22.814801293036787,22.71965787609076,22.72758674621582,722400
2019-09-04,22.743444145013566,22.78705217680765,22.731551595352425,22.779123306274414,1204600
2019-09-05,22.703806462941245,22.703806462941245,22.620555571843763,22.656234741210938,1458200
2019-09-06,22.66019981098857,22.70777153563645,22.656236130717023,22.695878982543945,832400
2019-09-09,22.612627053611185,22.624519606160554,22.58091156377582,22.604698181152344,785200
2019-09-10,22.58090510403685,22.608655393565353,22.46197507573223,22.46990394592285,975400
2019-09-11,22.47783120182678,22.49765261974115,22.430259496376856,22.434223175048828,781600
2019-09-12,22.52143925004993,22.54918953761192,22.39854403922024,22.426294326782227,978600
2019-09-13,22.36287196557635,22.39458745413737,22.283584756451532,22.29547882080078,729800
2019-09-16,22.398547894594774,22.438190737284824,22.37476128161424,22.41044044494629,2558600
2019-09-17,22.410438405565422,22.477833046738514,22.394582177298847,22.458011627197266,1194600
2019-09-18,22.501622412624677,22.51748015617599,22.362870937244878,22.37476348876953,848600
2019-09-19,22.434221309090425,22.45800791597557,22.40647102386298,22.418363571166992,474600
2019-09-20,22.454058941546652,22.537309857352305,22.454058941546652,22.53334617614746,640000
2019-09-23,22.545224870484656,22.616583186524092,22.541261191716817,22.572975158691406,748200
2019-09-24,22.584865074540836,22.6364004504509,22.58089988422344,22.624507904052734,698000
2019-09-25,22.58090478496683,22.592798846223378,22.485761368578455,22.513511657714844,9421800
2019-09-26,22.537296755673268,22.557119687008402,22.505582787636257,22.513511657714844,918200
2019-09-27,22.513511953873778,22.521440824056665,22.47386760295933,22.477832794189453,643800
2019-09-30,22.450085850883774,22.51351530952372,22.414406685881453,22.50162124633789,851000
2019-10-01,22.41672293954668,22.547653198242188,22.400852329976686,22.547653198242188,1021000
2019-10-02,22.527814568632266,22.587328598795366,22.523847672923566,22.551620483398438,767200
2019-10-03,22.583349779121015,22.678571880785608,22.583349779121015,22.62699317932129,664200
2019-10-04,22.64286180607437,22.71427799771518,22.638894912540472,22.706342697143555,830600
2019-10-07,22.670636579521563,22.698409377193745,22.62699317932129,22.62699317932129,1456600
2019-10-08,22.670640352522433,22.670640352522433,22.59128884017972,22.611127853393555,1016800
2019-10-09,22.59524906481875,22.59524906481875,22.531768180636526,22.567476272583008,1199200
2019-10-10,22.543688077731513,22.543688077731513,22.464336531810506,22.504013061523438,887200
2019-10-11,22.428609119218144,22.48018780672566,22.400836329061075,22.43654441833496,1102200
2019-10-14,22.460358397675325,22.484162790087833,22.44052089949687,22.452423095703125,675200
2019-10-15,22.444490966790035,22.46432846777299,22.377043160747125,22.381010055541992,1209400
2019-10-16,22.37307070331254,22.456389100464357,22.369103809235607,22.42068099975586,717400
2019-10-17,22.39290220578022,22.468286794596565,22.39290220578022,22.444480895996094,763600
2019-10-18,22.468297615562133,22.500037315478632,22.4524270088517,22.480199813842773,617000
2019-10-21,22.43258970057825,22.460362505808718,22.408783790307407,22.428621292114258,643000
2019-10-22,22.47226451048756,22.480199813842773,22.43655640214127,22.480199813842773,709800
2019-10-23,22.504002740179022,22.531775541487793,22.48813213557282,22.50003433227539,557200
2019-10-24,22.51591526368489,22.54765648745523,22.49607775558085,22.504013061523438,813800
2019-10-25,22.51987256417551,22.52780786673686,22.48019756487297,22.49209976196289,659800
2019-10-28,22.444486904729537,22.444486904729537,22.396876608286217,22.42068099975586,695800
2019-10-29,22.396880953242498,22.412751559637154,22.35720443725586,22.35720443725586,1471200
2019-10-30,22.365129750230974,22.436545933601884,22.365129750230974,22.432579040527344,1056200
2019-10-31,22.472259965957065,22.5595467717082,22.472259965957065,22.488130569458008,2386600
2019-11-01,22.498872457239134,22.550576142347996,22.49091792743997,22.542621612548828,1051600
2019-11-04,22.494889079472195,22.53068369404864,22.494889079472195,22.51875114440918,719200
2019-11-05,22.47102985069787,22.49489343742894,22.45114428700761,22.45909881591797,766400
2019-11-06,22.498872772156663,22.546598434448242,22.494896265787133,22.546598434448242,718400
2019-11-07,22.482962522629744,22.49091705211933,22.379556673607887,22.427282333374023,983200
2019-11-08,22.383534318656025,22.419328944594724,22.371603282400276,22.40342140197754,2026400
2019-11-11,22.415355549423523,22.439217625247014,22.395469980513393,22.399446487426758,1559600
2019-11-12,22.419325581189888,22.439211144356673,22.395463512258235,22.423303604125977,853000
2019-11-13,22.455119063820316,22.459097086554813,22.415347939502194,22.44716453552246,1132800
2019-11-14,22.47103341171318,22.502851532396864,22.47103341171318,22.47500991821289,1010400
2019-11-15,22.44319477127086,22.48694393146451,22.44319477127086,22.45512580871582,555600
2019-11-18,22.467052345206188,22.506823470817178,22.467052345206188,22.498868942260742,720600
2019-11-19,22.5068269870383,22.550576142347996,22.5068269870383,22.542621612548828,732600
2019-11-20,22.574433988866037,22.618183135986328,22.566480977727025,22.618183135986328,740600
2019-11-21,22.554555711086564,22.598304872336456,22.550579204232772,22.56648826599121,895400
2019-11-22,22.578409511716476,22.598295071704563,22.566478479157823,22.582386016845703,582200
2019-11-25,22.586372824610972,22.61818942953348,22.58239480076343,22.606258392333984,638400
2019-11-26,22.62613896196089,22.657957077026367,22.62613896196089,22.657957077026367,1764200
2019-11-27,22.614211330452193,22.63409689677494,22.602280294092836,22.610233306884766,668200
2019-11-29,22.59830180397156,22.610232840084592,22.534667082749664,22.542621612548828,399200
2019-12-02,22.48364811697412,22.53145980834961,22.467710379880202,22.53145980834961,1013800
2019-12-03,22.60716507289613,22.69880478851497,22.599196203724095,22.6828670501709,1925000
2019-12-04,22.647012742282868,22.670919354911796,22.627091325045452,22.65498161315918,653200
2019-12-05,22.603185653686523,22.627092267311,22.59920197803583,22.603185653686523,598800
2019-12-06,22.563339042234865,22.61115074157715,22.563339042234865,22.61115074157715,1839000
2019-12-09,22.635056219166326,22.647008763427493,22.59919706647639,22.61513328552246,833600
2019-12-10,22.61115074157715,22.62310328643609,22.579275262077946,22.61115074157715,643200
2019-12-11,22.650990764117665,22.69083510855413,22.6310693518526,22.670913696289062,1127400
2019-12-12,22.65498281948004,22.666935366477592,22.531467594180437,22.571311950683594,1209800
2019-12-13,22.599199940390314,22.670918254890523,22.559355587942065,22.666933059692383,1826200
2019-12-16,22.639041026185694,22.647009896060492,22.60318187170235,22.61115074157715,1002600
2019-12-17,22.615139906026283,22.650999069213867,22.611156230075167,22.650999069213867,677200
2019-12-18,22.635058160651933,22.658963251224684,22.61513522529921,22.623104095458984,1578000
2019-12-19,22.606701035752568,22.686725061499374,22.590695925336938,22.666719436645508,2389800
2019-12-20,22.666720408879304,22.67072092348913,22.64271274222611,22.646713256835938,1213600
2019-12-23,22.642707129110537,22.64670764272864,22.594693334038148,22.59869384765625,1140200
2019-12-24,22.574691783207758,22.646713256835938,22.574691783207758,22.646713256835938,984800
2019-12-26,22.634704045462033,22.654709665746097,22.62270097855779,22.65070915222168,674800
2019-12-27,22.650704534898505,22.66670963839553,22.650704534898505,22.654705047607422,1305400
2019-12-30,22.614695178049306,22.670711517333984,22.61069313876853,22.670711517333984,1162000
2019-12-31,22.6347028208957,22.706724271086678,22.626700267948824,22.658710479736328,1258200
2020-01-02,22.7227374656154,22.76675075932522,22.7227374656154,22.76274871826172,1438000
2020-01-03,22.85878249202183,22.8987937527733,22.82677226235525,22.866785049438477,892800
2020-01-06,22.87877571398511,22.88277622735786,22.79875170955181,22.810754776000977,1075000
2020-01-07,22.770748005126684,22.78275107393115,22.738739312871036,22.746740341186523,2103800
2020-01-08,22.754746283987927,22.766750880911093,22.690727363613057,22.71473503112793,1019200
2020-01-09,22.670719709199886,22.726736068725586,22.650714084559468,22.726736068725586,1770600
2020-01-10,22.74274131787776,22.786754608154297,22.74274131787776,22.786754608154297,994800
2020-01-13,22.77074949781168,22.790755122574286,22.74274131787776,22.786754608154297,1527800
2020-01-14,22.78675190829164,22.826763153076172,22.778749354068506,22.826763153076172,1888600
2020-01-15,22.85076767949177,22.85076767949177,22.822759506720473,22.834762573242188,890000
2020-01-16,22.81476198290395,22.81876249718275,22.786753803958504,22.790754318237305,1195800
2020-01-17,22.746739372066077,22.770747034983398,22.738738344091473,22.766746520996094,1395400
2020-01-21,22.80675508113465,22.84276580810547,22.794752014254705,22.84276580810547,1336200
2020-01-22,22.8467709334198,22.85077297407495,22.802759170532227,22.802759170532227,2680000
2020-01-23,22.85478045014763,22.878788122397566,22.850779934605185,22.866785049438477,2403600
2020-01-24,22.882772047225107,22.9267853179398,22.870768982968606,22.92278480529785,2419400
2020-01-27,22.966806411743164,22.97480743993101,22.94679926227993,22.966806411743164,2098200
2020-01-28,22.966803004085193,22.966803004085193,22.926790237426758,22.926790237426758,970800
2020-01-29,22.938795418904068,23.022819941545304,22.938795418904068,23.018817901611328,1104000
2020-01-30,23.026822497707606,23.08684089139291,22.998814321009437,23.042827606201172,1098600
2020-01-31,23.06683542543885,23.150859956103417,23.05483083082165,23.138856887817383,1543800
2020-02-03,23.05482306417854,23.086833270599342,23.022814384088388,23.07883071899414,1084200
2020-02-04,23.00681944386324,23.014821999003473,22.94680104347715,22.978811264038086,1390800
2020-02-05,22.9267853179398,22.938789908526953,22.9107802147107,22.92278480529785,1024400
2020-02-06,22.9147917951871,22.958805084228516,22.90678924024036,22.958805084228516,1206400
2020-02-07,23.0028136552525,23.046825408935547,22.98680854864177,23.046825408935547,1067600
2020-02-10,23.074828680026215,23.09083378323662,23.046820512573337,23.07883071899414,905200
2020-02-11,23.042828276389724,23.042828276389724,22.998814989917886,23.014820098876953,840200
2020-02-12,22.96280179723083,23.00281456534073,22.95880128358536,22.99481201171875,856800
2020-02-13,23.014819552675657,23.042827729523722,23.014819552675657,23.030824661254883,631000
2020-02-14,23.04682799694346,23.07083565955546,23.042827483007034,23.05483055114746,1243200
2020-02-18,23.078843394922572,23.118854648593885,23.066840324087472,23.10685157775879,816000
2020-02-19,23.094842107123654,23.106845174632586,23.078836999557698,23.09884262084961,898200
2020-02-20,23.106839353433525,23.1468505859375,23.094836288948468,23.1468505859375,905400
2020-02-21,23.166867537285608,23.210879301142125,23.158864982130424,23.194875717163086,1023000
2020-02-24,23.29490894748629,23.31091253392505,23.27090127833081,23.29090690612793,2130400
2020-02-25,23.26288562568958,23.33890910538405,23.254883073809598,23.266887664794922,1478600
2020-02-26,23.20687283491149,23.294899392711194,23.19086772870592,23.254886627197266,1786200
2020-02-27,23.29890074132027,23.334911468408254,23.274893081151284,23.322908401489258,2044000
2020-02-28,23.36292389578907,23.434945363077972,23.34291827183799,23.354921340942383,3322200
2020-03-02,23.37893350327547,23.454955499447692,23.330919691289413,23.36292839050293,2656400
2020-03-03,23.414938459031546,23.75103811256142,23.3829282413948,23.62700080871582,2168800
2020-03-04,23.667015059159013,23.727031931480177,23.578988481490438,23.594993591308594,1828200
2020-03-05,23.703026914265667,23.73903764989423,23.655011582540016,23.671016693115234,2281600
2020-03-06,23.919091617456605,23.951101841037005,23.707029228396596,23.827064514160156,4169800
2020-03-09,23.92709033190411,23.935092886514415,23.246888453340382,23.3109073638916,4620000
2020-03-10,23.310908855681213,23.51497019547492,22.670719709199886,22.726736068725586,3769000
2020-03-11,22.78674833017551,22.934791744228956,21.88648172690868,22.23858642578125,3709200
2020-03-12,22.02653516593174,23.002825816711844,21.6064108164341,21.9785213470459,10696000
2020-03-13,22.194575666388662,22.482659974222358,22.006519466160974,22.066537857055664,7065600
2020-03-16,22.006524255433014,22.21058408148848,21.694432218054747,22.15456771850586,5388200
2020-03-17,22.034529532312813,22.266599035599395,21.486367518673127,21.550386428833008,2933000
2020-03-18,21.406344781377037,21.642414812916503,21.034234366809212,21.24229621887207,5418800
2020-03-19,21.370332767029836,21.738442645197566,21.29431078819348,21.550386428833008,3957200
2020-03-20,21.470359934941158,22.52267208034339,21.470359934941158,22.466655731201172,3205000
2020-03-23,22.414642340963674,22.946799242199674,22.390634677427528,22.894784927368164,8987200
2020-03-24,22.762742293753654,23.166862852548,22.698723391789233,23.018817901611328,2151000
2020-03-25,23.01481946303246,23.302905311011774,23.006816908774017,23.150859832763672,2209200
2020-03-26,23.34692067591208,23.643009123881253,23.19087465959874,23.246891021728516,1711200
2020-03-27,23.2988982369604,23.398927854082675,22.926787939159077,23.230878829956055,3954400
2020-03-30,23.302906652703957,23.378928633039482,22.986812609786185,23.058834075927734,6427200
2020-03-31,23.11084620914138,23.178867154663944,22.914788979199184,23.01081657409668,2356200
2020-04-01,23.106847629720043,23.18687164972125,23.030825650201074,23.082839965820312,1162000
2020-04-02,23.254888587962476,23.47895551474014,23.242885520461712,23.3989315032959,1543800
2020-04-03,23.606997632453258,23.675017062483995,23.506967981468286,23.574987411499023,1195800
2020-04-06,23.598992051901366,23.671013513484137,23.51496752216518,23.53497314453125,9030800
2020-04-07,23.566982692013703,23.659009773348718,23.49496123247654,23.56298065185547,1739400
2020-04-08,23.57498572385103,23.614998497179453,23.438946873528085,23.442947387695312,1261200
2020-04-09,23.546975446271052,23.719026540415356,23.51896727060394,23.647005081176758,1145800
2020-04-13,23.65900872137689,23.735030691360944,23.65900872137689,23.703022003173828,1716200
2020-04-14,23.731029388564693,23.79504828914109,23.711022241990644,23.743032455444336,1677000
2020-04-15,23.839060095801358,23.87106878094536,23.759036093445005,23.775039672851562,1768200
2020-04-16,23.79506100727936,23.815066638215164,23.51097555319647,23.590999603271484,2565200
2020-04-17,23.61099317773537,23.62699828484405,23.414935957812595,23.462949752807617,1676800
2020-04-20,23.34692273054506,23.478962618326534,23.32691710321404,23.41494369506836,1401200
2020-04-21,23.474951488568948,23.546972940142226,23.47095097518418,23.518964767456055,956400
2020-04-22,23.546974211043413,23.647003840701764,23.50696296971248,23.618995666503906,1426800
2020-04-23,23.683018650926364,23.70702631566199,23.606996668760466,23.631004333496094,1524400
2020-04-24,23.647002799632173,23.779042637606974,23.63900177278305,23.759037017822266,1256400
2020-04-27,23.759039593848193,23.803052877945177,23.71502630975121,23.73103141784668,1967400
2020-04-28,23.763034980742084,23.82705387298053,23.75103191542575,23.82305335998535,1707400
2020-04-29,23.795040130615234,23.82704880676323,23.763029928136774,23.795040130615234,1251600
2020-04-30,23.79105004322284,23.79905259786242,23.61099637966036,23.6350040435791,1466800
2020-05-01,23.606997895326103,23.623003005981445,23.530975909210277,23.623003005981445,2524400
2020-05-04,23.647007916988564,23.663013026812315,23.606996668760466,23.631004333496094,2618000
2020-05-05,23.60698838591472,23.679009828520577,23.586982768819922,23.65900421142578,1571400
2020-05-06,23.594992354183358,23.602994908672848,23.530973444598633,23.566984176635742,1243800
2020-05-07,23.594992138341492,23.71502740192339,23.570984475092637,23.69902229309082,1545600
2020-05-08,23.68301895821395,23.71102713760328,23.655010778824618,23.675016403198242,984000
2020-05-11,23.65100600304806,23.675012137438465,23.606992721557617,23.606992721557617,1441400
2020-05-12,23.606995185858448,23.63900540349519,23.574984968221706,23.62700080871582,1039400
2020-05-13,23.622994713262077,23.707019225209244,23.61499216074366,23.651002883911133,1220400
2020-05-14,23.655005742589335,23.69101646932756,23.6309996089845,23.683013916015625,1471400
2020-05-15,23.699028566775215,23.723036236379457,23.67502089717097,23.71903419494629,999000
2020-05-18,23.747039234918404,23.747039234918404,23.663014691928,23.691022872924805,1412800
2020-05-19,23.69501944954429,23.719025584101868,23.679014342285214,23.703022003173828,1487200
2020-05-20,23.703020671892695,23.77504059785146,23.69101607895711,23.759037017822266,860000
2020-05-21,23.743034908795682,23.799051261796784,23.71502673229513,23.72702980041504,976800
2020-05-22,23.71502103328416,23.77103737282385,23.707018481016952,23.76303482055664,940800
2020-05-26,23.73102430644402,23.73102430644402,23.655000828937812,23.67900848388672,2128000
2020-05-27,23.663005968524097,23.715021796770177,23.647000863474407,23.687013626098633,2251400
2020-05-28,23.679012332736367,23.763036849219116,23.679012332736367,23.751033782958984,1011800
2020-05-29,23.751033782958984,23.807050127280817,23.73102816374846,23.751033782958984,1316400
2020-06-01,23.771045013366376,23.803055232724013,23.759041944272898,23.799053192138672,1142000
2020-06-02,23.77903992509106,23.803047581892688,23.719021546252378,23.76303482055664,1297400
2020-06-03,23.719024642753855,23.719024642753855,23.639002162296435,23.683013916015625,1159800
2020-06-04,23.65501143755327,23.65901347833822,23.574987411499023,23.574987411499023,1315400
2020-06-05,23.526972637747072,23.59899410559749,23.474956794003702,23.594993591308594,2977800
2020-06-08,23.582988201587444,23.6350040435791,23.57898768743327,23.6350040435791,1567200
2020-06-09,23.7350273958583,23.755033013988935,23.630997265780497,23.651002883911133,39538600
2020-06-10,23.7350376650362,23.851072437260534,23.7350376650362,23.839069366455078,7928000
2020-06-11,23.843069881279735,23.90308828796997,23.835067325298937,23.839069366455078,1268800
2020-06-12,23.815056939939222,23.839064603084555,23.771043654005034,23.78304672241211,2295800
2020-06-15,23.807058883760284,23.82706451032908,23.783051216078842,23.791053771972656,8821600
2020-06-16,23.767044499112306,23.807055746978083,23.719029170075853,23.799053192138672,2213400
2020-06-17,23.771039159582646,23.787044265320095,23.73502843483883,23.775039672851562,1227200
2020-06-18,23.787054617529705,23.89108479743564,23.783052576188194,23.87908172607422,20108600
2020-06-19,23.85505803806494,23.919076919555664,23.851057525741375,23.919076919555664,2987400
2020-06-22,23.939093874042708,23.98710767326147,23.93109131978439,23.96710205078125,29485000
2020-06-23,23.9911124345593,24.011118060581275,23.979109364212402,23.999114990234375,13342600
2020-06-24,23.98710945792989,24.02312019160599,23.95910127910751,23.979106903076172,27685400
2020-06-25,23.98310157307293,24.011109745070204,23.967097993596557,23.991104125976562,12832000
2020-06-26,23.991114892825653,24.027125633887643,23.991114892825653,24.019123077392578,1265000
2020-06-29,24.019111651556514,24.05512237548828,24.019111651556514,24.05512237548828,1322000
2020-06-30,24.07513642930627,24.087141025710174,23.979108816063366,24.015119552612305,2145800
2020-07-01,23.97510474707681,24.02712059020996,23.955099123204448,24.02712059020996,1878800
2020-07-02,24.01911805270657,24.111145143650777,24.003114469395907,24.09914207458496,1773200
2020-07-06,24.075126387575352,24.14714783063309,24.03111464022296,24.13914680480957,1751400
2020-07-07,24.15115424571218,24.167159352920628,24.09513789681365,24.159156799316406,1355000
2020-07-08,24.115147184226892,24.13915484868979,24.09914207458496,24.09914207458496,1259600
2020-07-09,24.115144619260427,24.18716607865741,24.103141551471296,24.163158416748047,1517800
2020-07-10,24.159163620060635,24.183169761319817,24.127153396606445,24.127153396606445,1116200
2020-07-13,24.107140299136628,24.187164306640625,24.087134678843377,24.187164306640625,1881800
2020-07-14,24.215182706989193,24.25119344925767,24.187174521483893,24.19517707824707,1326800
2020-07-15,24.171158518619393,24.215171797822645,24.16715800520589,24.179161071777344,1773800
2020-07-16,24.215179443359375,24.23518506940522,24.19917433199013,24.215179443359375,1185400
2020-07-17,24.25119141706145,24.279199600219727,24.23518630487629,24.279199600219727,1224200
2020-07-20,24.319204999535465,24.347213175950813,24.2871963092027,24.291196823120117,1105600
2020-07-21,24.335207123161446,24.375218362752822,24.33120660973469,24.359214782714844,1214800
2020-07-22,24.407231468974086,24.423236577240427,24.363218184407216,24.375221252441406,1061800
2020-07-23,24.41123155951948,24.41123155951948,24.347212653895507,24.379222869873047,1758200
2020-07-24,24.363218184407216,24.391226360707744,24.355215630274046,24.375221252441406,1185400
2020-07-27,24.403245128923636,24.41124616137282,24.359231818793035,24.371234893798828,1679000
2020-07-28,24.37121503760775,24.415228311879,24.37121503760775,24.411226272583008,1176800
2020-07-29,24.427236147505837,24.471249430372453,24.415233079935334,24.467248916625977,1018000
2020-07-30,24.483257549617583,24.499262660568004,24.467253964998555,24.495262145996094,1010200
2020-07-31,24.495265707480307,24.567287190897353,24.463255480925348,24.555282592773438,2483000
2020-08-03,24.543274613285707,24.58728790283203,24.531271543893546,24.58728790283203,1989400
2020-08-04,24.611289991632912,24.6513027602412,24.607289477937613,24.647300720214844,1594000
2020-08-05,24.62729032447631,24.675304111166557,24.62729032447631,24.66730308532715,1162600
2020-08-06,24.719326691938374,24.755337427097047,24.667312372744664,24.69131851196289,1764400
2020-08-07,24.691320410792517,24.707325522389727,24.607295864404342,24.619298934936523,1428400
2020-08-10,24.651300957954728,24.66730606422789,24.591282572595844,24.599285125732422,1476200
2020-08-11,24.54727554321289,24.55527809838691,24.50726429367412,24.54727554321289,2288400
2020-08-12,24.56728172302246,24.575282751548823,24.51926639387667,24.56728172302246,1712600
2020-08-13,24.563274350924953,24.599285076802467,24.479249832654396,24.491252899169922,1644200
2020-08-14,24.479246801490863,24.495251905750344,24.45123863220215,24.45123863220215,1454800
2020-08-17,24.48325674565425,24.523269521716383,24.47525419044182,24.4992618560791,3694200
2020-08-18,24.551279500145558,24.619298934936523,24.539276429613377,24.619298934936523,2051400
2020-08-19,24.667310552198476,24.695318730106845,24.531270176787295,24.53527069091797,1762200
2020-08-20,24.555278348010454,24.587288569031948,24.459250737608674,24.523269653320312,1674000
2020-08-21,24.5432664561396,24.60328483581543,24.531263390736754,24.60328483581543,5195400
2020-08-24,24.667313170576417,24.687318796015774,24.639304989695045,24.651308059692383,2106600
2020-08-25,24.627297128236158,24.65530530540416,24.57128077390016,24.635299682617188,1561200
2020-08-26,24.635302152011917,24.699321067146077,24.623299082402806,24.69131851196289,1502400
2020-08-27,24.683312788865077,24.683312788865077,24.575280597254164,24.591285705566406,2080200
2020-08-28,24.65930053315698,24.715316872017397,24.643295428816643,24.66730308532715,2114800
2020-08-31,24.73132694767691,24.811349432802633,24.70731928634055,24.779340744018555,3499800
2020-09-01,24.777739470753513,24.829844495221003,24.753690645088174,24.805795669555664,2101200
2020-09-02,24.813809724912595,24.837858548426507,24.777737254115742,24.79777717590332,1757800
2020-09-03,24.77373290443046,24.785756553180626,24.697579051817506,24.713611602783203,1964600
2020-09-04,24.71361526053692,24.72163153720622,24.6134140955933,24.645479202270508,3482600
2020-09-08,24.653494843785115,24.697583602590463,24.6494874697794,24.67353630065918,1683000
2020-09-09,24.697580094960205,24.72563629586107,24.653491342416483,24.681549072265625,1695800
2020-09-10,24.67352953902648,24.70559310913086,24.653488087644654,24.70559310913086,1244000
2020-09-11,24.705594427897996,24.72162697828003,24.673530856082085,24.68555450439453,1308200
2020-09-14,24.697577529773948,24.705593804762774,24.653488781809454,24.66952133178711,1156800
2020-09-15,24.673532796444196,24.71762002003964,24.669523894059342,24.681549072265625,2292200
2020-09-16,24.717618387626107,24.75369086196608,24.681547442234308,24.693571090698242,3386600
2020-09-17,24.717609470014782,24.717609470014782,24.661497092163067,24.7095947265625,2532000
2020-09-18,24.70960138739948,24.725632407573066,24.68555256371705,24.689559936523438,1100200
2020-09-21,24.685554924285576,24.705594848129913,24.633449899131755,24.63745880126953,1532200
2020-09-22,24.641463955051208,24.66952015169595,24.613407758406467,24.629440307617188,1391000
2020-09-23,24.645474108854096,24.66150512993117,24.60940163577146,24.617416381835938,2479200
2020-09-24,24.613402320905866,24.64145851135254,24.613402320905866,24.64145851135254,2044400
2020-09-25,24.62944148579109,24.66952133178711,24.61741630883379,24.66952133178711,1862000
2020-09-28,24.69757520645064,24.72964030338956,24.681544186929155,24.717615127563477,2348600
2020-09-29,24.73765810332024,24.777737948017837,24.73765810332024,24.76170539855957,1509400
2020-09-30,24.761713184999206,24.765722088098425,24.689568218698742,24.70159339904785,1571600
2020-10-01,24.660581493304566,24.724895908531277,24.656562513205163,24.70077896118164,1640800
2020-10-02,24.69676399230957,24.704803487689908,24.668626525166854,24.69676399230957,1053400
2020-10-05,24.688717589213244,24.688717589213244,24.620384197664947,24.6284236907959,1209200
2020-10-06,24.632444559069874,24.664602534059007,24.58822811014814,24.636465072631836,2428200
2020-10-07,24.628421605442608,24.64048007742975,24.604303128091928,24.624401092529297,1904200
2020-10-08,24.66460767863352,24.71686363220215,24.652549202185742,24.71686363220215,1272400
2020-10-09,24.70882564823461,24.72892362133596,24.680688179217302,24.724903106689453,1293600
2020-10-12,24.720882197583094,24.736961188161093,24.708823721338064,24.732940673828125,1308400
2020-10-13,24.744992995396938,24.769109940394074,24.72891400981454,24.757051467895508,1207800
2020-10-14,24.777159197042156,24.777159197042156,24.724903239995253,24.74500274658203,1334200
2020-10-15,24.73294065303319,24.74901964359767,24.7208821767983,24.74098014831543,1471400
2020-10-16,24.732933007813912,24.761070465915687,24.724893515016767,24.749011993408203,2527600
2020-10-19,24.720876928431874,24.73293540210669,24.688718954130213,24.70077896118164,1886400
2020-10-20,24.67666264195046,24.70078112478931,24.656564672939794,24.672643661499023,3415600
2020-10-21,24.656564476218044,24.6887209197032,24.656564476218044,24.67666244506836,1619600
2020-10-22,24.640487691345562,24.65656668121443,24.608331244984708,24.632448196411133,1784800
2020-10-23,24.624408681042915,24.65656666075396,24.61235020533971,24.640487670898438,1473400
2020-10-26,24.664602044925715,24.68470001220703,24.64852305775002,24.68470001220703,1788800
2020-10-27,24.71284311780158,24.724901594249353,24.700784641353806,24.71686363220215,1217000
2020-10-28,24.700778999382727,24.708818492970575,24.66862102503133,24.68470001220703,1691200
2020-10-29,24.668627307285444,24.668627307285444,24.596273379945355,24.61235237121582,1955600
2020-10-30,24.584217379286073,24.60833586862097,24.511863444658545,24.540000915527344,3536200
2020-11-02,24.575064191785625,24.631493483544485,24.575064191785625,24.619401931762695,2499000
2020-11-03,24.58716005376443,24.60731315612793,24.538792300575384,24.60731315612793,1722400
2020-11-04,24.647614891567255,24.6758295355166,24.60730715908049,24.623430252075195,1726000
2020-11-05,24.63552043752351,24.671796625959477,24.627458891472994,24.647613525390625,1699000
2020-11-06,24.599244132476425,24.599244132476425,24.542814847973016,24.546846389770508,6653400
2020-11-09,24.462199891444993,24.482354524415168,24.413832154998328,24.478322982788086,3057800
2020-11-10,24.470260075212007,24.546843986038077,24.470260075212007,24.502506256103516,2343800
2020-11-11,24.506538659709015,24.546846389770508,24.502508655494207,24.546846389770508,1442200
2020-11-12,24.579090068616473,24.623427801147304,24.571028522921537,24.5992431640625,2281800
2020-11-13,24.623436253051995,24.623436253051995,24.58716005376443,24.60731315612793,4148800
2020-11-16,24.61939762296431,24.623427626991962,24.566998345109152,24.57505989074707,2228400
2020-11-17,24.599247295349205,24.623431936495667,24.595217290616237,24.619401931762695,1813400
2020-11-18,24.643583349527187,24.647614891567255,24.59521560812585,24.623430252075195,2493400
2020-11-19,24.63955433200385,24.675830523903585,24.61940123374463,24.655675888061523,2032600
2020-11-20,24.651640435750924,24.704039709711612,24.651640435750924,24.69597816467285,1239800
2020-11-23,24.68791939321897,24.700010943344296,24.667766297149203,24.683889389038086,1876200
2020-11-24,24.683889389038086,24.700010943344296,24.667766297149203,24.683889389038086,2248200
2020-11-25,24.716133934435113,24.756440126410272,24.716133934435113,24.72419548034668,2623400
2020-11-27,24.764500481453638,24.78465511405469,24.756438935929733,24.77256202697754,799000
2020-11-30,24.788688607466902,24.837056349836335,24.784658602928953,24.808841705322266,1598000
2020-12-01,24.794302867243857,24.798340349427857,24.7256533466296,24.757959365844727,1713800
2020-12-02,24.73776571471884,24.794301244645496,24.701422215698116,24.79026222229004,2689600
2020-12-03,24.830646424971388,24.862950903824018,24.810454392698237,24.85891342163086,1486600
2020-12-04,24.814494345045897,24.826608332515033,24.774111819422377,24.810455322265625,2691000
2020-12-07,24.854873983423726,24.903331471110345,24.854873983423726,24.87102699279785,1831200
2020-12-08,24.895256743415793,24.931600244635035,24.895256743415793,24.915447235107422,1858200
2020-12-09,24.903334822515742,24.911411328289713,24.879106845629792,24.895259857177734,2824800
2020-12-10,24.911409287115244,24.943715307564062,24.899295299664857,24.93967628479004,1954000
2020-12-11,24.935639543842,24.95986905989901,24.915449050679104,24.943716049194336,1578600
2020-12-14,24.915449050679104,24.955830037004898,24.88718205216387,24.943716049194336,1793400
2020-12-15,24.947753764365537,24.988136291503906,24.939677258937863,24.988136291503906,1864200
2020-12-16,24.959872362969538,25.00025335463916,24.93564284370611,24.984100341796875,2243400
2020-12-17,25.05126491366077,25.055310634901886,24.98247684750696,24.99461555480957,1730600
2020-12-18,25.018896186905486,25.02698762992909,24.982478518981836,24.9986629486084,2589600
2020-12-21,25.006759858802166,25.02294583454769,24.9784351730373,24.99057388305664,2384600
2020-12-22,24.99461902721706,25.014850723391877,24.986526040031237,25.006757736206055,1628400
2020-12-23,24.966290558613988,25.022939916746427,24.93391861477874,25.01889419555664,3574000
2020-12-24,25.022939576407122,25.04317126923936,25.022939576407122,25.03103256225586,977000
2020-12-28,25.03103021092373,25.05126190185547,25.002705534903484,25.05126190185547,1671000
2020-12-29,25.018897561372953,25.03912925720215,25.014850296059443,25.03912925720215,1702000
2020-12-30,25.010808276832964,25.055317396814385,25.006761010920314,25.047225952148438,1544200
2020-12-31,25.055308454788026,25.124098058535573,25.055308454788026,25.120052337646484,2408800
2021-01-04,25.08768711678949,25.16861544846278,25.079594129264205,25.1605224609375,2671600
2021-01-05,25.1241070169644,25.148385981693398,25.1079210404784,25.136245727539062,2762200
2021-01-06,25.09982187848102,25.09982187848102,25.01889510311577,25.06745147705078,4900600
2021-01-07,25.043176436461856,25.06745539901761,25.035083448943272,25.059362411499023,2975200
2021-01-08,25.026988527936275,25.035081514829628,24.91773706382457,24.958200454711914,3112400
2021-01-11,24.897502815264122,24.917736053466797,24.87322539914788,24.917736053466797,2757600
2021-01-12,24.92582300195614,24.9541476780373,24.88131389924223,24.94200897216797,3053800
2021-01-13,24.942011917199487,25.018894512994052,24.933918931137992,24.99461555480957,2548200
2021-01-14,24.986530087459602,25.02294776390516,24.970344110466083,25.002716064453125,2796000
2021-01-15,25.02699078312934,25.04722402397565,25.010806351463668,25.035083770751953,1960200
2021-01-19,25.043168159854915,25.099817510183218,25.03102945437857,25.09577178955078,11113000
2021-01-20,25.107917358415953,25.140289306640625,25.07959267550909,25.140289306640625,3100600
2021-01-21,25.12410209601357,25.192890167236328,25.099823136039983,25.192890167236328,3066800
2021-01-22,25.152425872108722,25.17670483120833,25.140287164348578,25.144332885742188,3395200
2021-01-25,25.184802450526693,25.23335883407894,25.17266219695393,25.21312713623047,2619800
2021-01-26,25.21312578587134,25.217171507792514,25.15647487391828,25.18480110168457,2884800
2021-01-27,25.18883906341979,25.20097776902313,25.156467123705482,25.18074607849121,3231000
2021-01-28,25.196941160519852,25.22931156836148,25.18075518480924,25.21312713623047,2753200
2021-01-29,25.213123405670668,25.24549380872274,25.14838105598715,25.192890167236328,2813200
2021-02-01,25.156475195385088,25.180754157960937,25.14029076391406,25.1605224609375,2704000
2021-02-02,25.128146489357732,25.19693610052386,25.11600778180224,25.17670440673828,2198800
2021-02-03,25.168615105718942,25.188846802466866,25.160522118303867,25.17266082763672,1971400
2021-02-04,25.132198118967086,25.1767087791731,25.111966421667866,25.14838409423828,3429000
2021-02-05,25.148380150715113,25.15647159350233,25.120055470221896,25.144332885742188,3489000
2021-02-08,25.148383408971018,25.18480108054909,25.124104446725795,25.17266082763672,4943600
2021-02-09,25.176708114262706,25.20098553294878,25.16456786134015,25.18480110168457,2788800
2021-02-10,25.176705759746326,25.20503044128418,25.168612773081314,25.20503044128418,4277800
2021-02-11,25.19693978988194,25.205032777297014,25.148383408971018,25.17266082763672,2771400
2021-02-12,25.148385981693398,25.176710668754062,25.1160140287214,25.136245727539062,2890400
2021-02-16,25.083640235450762,25.099824666173745,25.006757629303856,25.014850616455078,4302600
2021-02-17,25.035082419566695,25.035082419566695,24.978433052845414,25.006757736206055,2931800
2021-02-18,24.962241553361768,24.962241553361768,24.889406228390122,24.901546478271484,2405600
2021-02-19,24.86513259294212,24.86917831446439,24.71541619934835,24.800390243530273,5253000
2021-02-22,24.77205773405757,24.81656837463379,24.763964749991086,24.81656837463379,5099000
2021-02-23,24.80442812674462,24.832752799187876,24.77205773405757,24.81656837463379,3169400
2021-02-24,24.759921477775613,24.82061809626985,24.73564406524122,24.788246154785156,2939200
2021-02-25,24.68305195318865,24.695190665121714,24.403850773669195,24.48882484436035,9961400
2021-02-26,24.517138090956923,24.788246154785156,24.48476614947223,24.788246154785156,5353400
2021-03-01,24.74778421235004,24.780156155719464,24.662810176374137,24.719459533691406,5389000
2021-03-02,24.70731930764102,24.80847930908203,24.695179057834295,24.80847930908203,3307000
2021-03-03,24.74373783448595,24.77206251239281,24.715413156579093,24.755876541137695,2418400
2021-03-04,24.77206640773075,24.77611212939112,24.6061640352261,24.64662742614746,2932400
2021-03-05,24.610211233503183,24.703278273069884,24.60616551160007,24.679000854492188,2459600
2021-03-08,24.674950398560668,24.674950398560668,24.541419982910156,24.541419982910156,3805600
2021-03-09,24.650674626852354,24.68709229829841,24.626397208274657,24.679000854492188,3187000
2021-03-10,24.70731930764102,24.80847930908203,24.699226322296244,24.80847930908203,2763800
2021-03-11,24.82061409487759,24.84489304707704,24.77610345430137,24.81656837463379,3860800
2021-03-12,24.683045095408453,24.68709081706882,24.60211676998631,24.64662742614746,3888800
2021-03-15,24.646622536677643,24.72350358160811,24.634483830525234,24.715412139892578,2775400
2021-03-16,24.74779298071034,24.784210658114432,24.72351401458102,24.763978958129883,2498000
2021-03-17,24.71137956545639,24.78421493282702,24.65473017829702,24.743751525878906,5221200
2021-03-18,24.61830024820668,24.634486220366206,24.56974387530737,24.573789596557617,3639400
2021-03-19,24.565699654702634,24.622349020701797,24.54142223703411,24.618303298950195,2473200
2021-03-22,24.650669925820996,24.73159824066533,24.650669925820996,24.719459533691406,2947600
2021-03-23,24.71946427027232,24.780160903930664,24.711371282879238,24.780160903930664,2390200
2021-03-24,24.78420731058755,24.852995389959972,24.772068600952313,24.84490394592285,4652000
2021-03-25,24.84085689516503,24.86513585822504,24.80039350031124,24.828718185424805,3557400
2021-03-26,24.820625197738135,24.88132183359838,24.820625197738135,24.828718185424805,2285000
2021-03-29,24.857036204939,24.861081925907662,24.7477832158353,24.768014907836914,2129000
2021-03-30,24.70732239225311,24.73969279409441,24.695182140930726,24.731599807739258,2482600
2021-03-31,24.743743660957726,24.788252777021196,24.69114001378148,24.74778938293457,2273000
2021-04-01,24.76561865918015,24.810197830200195,24.745355821249795,24.810197830200195,2754400
2021-04-05,24.708887188443963,24.741307426625028,24.688622800380575,24.73320198059082,4471600
2021-04-06,24.749406861640043,24.793986031023113,24.749406861640043,24.761564254760742,3492800
2021-04-07,24.76155894378085,24.814243545929465,24.76155894378085,24.773717880249023,2232400
2021-04-08,24.806147028395547,24.83451531376925,24.78993613790897,24.81830596923828,2627400
2021-04-09,24.773717880249023,24.80613810360237,24.74940155326773,24.773717880249023,5306200
2021-04-12,24.77372476882694,24.77777671813965,24.741302990503353,24.77777671813965,6366400
2021-04-13,24.80209102945803,24.862879539924688,24.798037534520372,24.858827590942383,5064200
2021-04-14,24.830459310200208,24.866933034862342,24.82640581526255,24.858827590942383,3767400
2021-04-15,24.931782348788943,25.00067632337119,24.931782348788943,24.992570877075195,3440800
2021-04-16,24.947983295178393,25.000666356165095,24.943929800668528,24.98445701599121,5912200
2021-04-19,24.94393539428711,24.960146284051437,24.915567110177307,24.94393539428711,3048800
2021-04-20,24.90745752562012,24.964194084409986,24.89530013329523,24.960142135620117,2132800
2021-04-21,24.95608911653949,24.980403900146484,24.94393017878078,24.980403900146484,4581800
2021-04-22,25.00067560687676,25.024991945067868,24.960149922514017,25.012834548950195,2348400
2021-04-23,25.012834548950195,25.016886499004166,24.964201872567987,25.012834548950195,5132200
2021-04-26,25.000668815982536,25.045247984246043,24.992563372120507,25.033090591430664,4583600
2021-04-27,25.05335342810807,25.069564315832135,25.012827754753257,25.033090591430664,43160000
2021-04-28,25.089831636725993,25.12225341796875,25.045252460495014,25.12225341796875,3024800
2021-04-29,25.081724620181063,25.106040954589844,25.057409831727803,25.106040954589844,2512200
2021-04-30,25.077671097746887,25.093880440380477,25.05335476486336,25.089828491210938,5497000
2021-05-03,25.102429794034695,25.163398104829813,25.09836596354301,25.15120506286621,3188200
2021-05-04,25.236558549819403,25.256880802523924,25.187784833230847,25.19997787475586,3776000
2021-05-05,25.220301034143784,25.33004306327969,25.220301034143784,25.325979232788086,3084600
2021-05-06,25.334104990416076,25.370684111319264,25.28939510866106,25.293458938598633,3000600
2021-05-07,25.321913220860644,25.370686937987344,25.30565479832224,25.350364685058594,7531400
2021-05-10,25.40320168990906,25.45604078356082,25.354427976801183,25.366621017456055,3611600
2021-05-11,25.293468288350976,25.31785592845635,25.256887603437367,25.30972671508789,3207400
2021-05-12,25.330042243344188,25.35442987697003,25.24875168174654,25.26094627380371,4168800
2021-05-13,25.27313813722126,25.285331178221533,25.2324936335614,25.2650089263916,4792800
2021-05-14,25.28940100449721,25.35036777070433,25.28127179223852,25.346303939819336,5608000
2021-05-17,25.346298494502083,25.39507220708713,25.334105453977912,25.391008377075195,3557000
2021-05-18,25.370686025356484,25.382880617065883,25.354429153891385,25.362558364868164,3098800
2021-05-19,25.32598525772661,25.346307515996305,25.183726348860915,25.195920944213867,4250400
2021-05-20,25.212170916280876,25.24468776099891,25.183719452396844,25.19997787475586,3106000
2021-05-21,25.228430248956542,25.256881713867188,25.20404261453804,25.256881713867188,3546600
2021-05-24,25.27314212888325,25.32191585107613,25.265012916769656,25.317852020263672,2372200
2021-05-25,25.386942996574895,25.399137587587433,25.35849153502625,25.391008377075195,2644200
2021-05-26,25.391008190597677,25.399137401050208,25.31378146654279,25.33816909790039,2631200
2021-05-27,25.285333175429297,25.33004306327969,25.26501092199418,25.325979232788086,4258000
2021-05-28,25.334099369445006,25.374743861756162,25.321904781361262,25.354421615600586,4251800
2021-06-01,25.3609605327052,25.414024353027344,25.33238722726147,25.414024353027344,5102000
2021-06-02,25.43034568724576,25.43442847673319,25.39360836749868,25.405855178833008,3183200
2021-06-03,25.352802746942842,25.36096677295392,25.299737356435212,25.30790138244629,2780600
2021-06-04,25.37320472753375,25.42627010276192,25.37320472753375,25.418106079101562,4842200
2021-06-07,25.42218727688812,25.42627006727675,25.369123458862305,25.369123458862305,2623800
2021-06-08,25.414025577328037,25.414025577328037,25.381371036874253,25.385452270507812,3952400
2021-06-09,25.442593640358417,25.45483889511432,25.369118997566954,25.389528274536133,2927800
2021-06-10,25.385451383459184,25.528319469696477,25.381370149968234,25.52423667907715,3412000
2021-06-11,25.532399410546777,25.544646224656358,25.41810619304602,25.454843521118164,4148000
2021-06-14,25.471174622873676,25.471174622873676,25.397699957918718,25.438518524169922,3824200
2021-06-15,25.454847444098103,25.49158477783203,25.438519394187793,25.49158477783203,4707000
2021-06-16,25.495662084317676,25.565055507182652,25.24666481149163,25.26299285888672,6488200
2021-06-17,25.246664547482045,25.35279529731199,25.209927219791417,25.332386016845703,6443000
2021-06-18,25.307894359543027,25.360959735325093,25.254828983760962,25.348712921142578,7652400
2021-06-21,25.30789516776514,25.336468473222993,25.275239071739957,25.303813934326172,4341000
2021-06-22,25.32422662136132,25.4507651176548,25.32014383024494,25.446683883666992,4037800
2021-06-23,25.450760730705536,25.46300754481512,25.409942169349065,25.454843521118164,3380000
2021-06-24,25.463004258050237,25.4752495134509,25.397693634033203,25.397693634033203,5222800
2021-06-25,25.422189140425434,25.43443595536076,25.36912531850985,25.43035316467285,6445400
2021-06-28,25.47933728030893,25.507912145451918,25.463010787963867,25.463010787963867,10939600
2021-06-29,25.47117034724354,25.49157962694321,25.46708755702667,25.483415603637695,3122400
2021-06-30,25.520156017639557,25.560974581977547,25.511991993346278,25.51607322692871,4862000
2021-07-01,25.56038103782479,25.564484704219236,25.515250098026854,25.539867401123047,3305800
2021-07-02,25.560385275322552,25.650647169882383,25.5562831733382,25.646543502807617,14094600
2021-07-06,25.68346454196824,25.736801249711707,25.675260339321706,25.71628761291504,5588200
2021-07-07,25.761416743212486,25.77372461140784,25.687566403860252,25.695772171020508,3476600
2021-07-08,25.687565555995615,25.70397708977443,25.654742488437982,25.671154022216797,3499200
2021-07-09,25.654741530123786,25.67935882987245,25.630125795465066,25.675256729125977,3450200
2021-07-12,25.683473353982293,25.749117953308428,25.675269148520893,25.732707977294922,9742400
2021-07-13,25.810660449903857,25.831174093738767,25.732707977294922,25.732707977294922,5616000
2021-07-14,25.822955831806638,25.835265264225683,25.769620696653906,25.81064796447754,4063200
2021-07-15,25.863994135741766,25.89271354675293,25.814759518216466,25.89271354675293,4022200
2021-07-16,25.87630106110923,25.905020471069935,25.872198959010756,25.888608932495117,4018200
2021-07-19,25.96245511025428,25.991174515590295,25.888604763650175,25.89681053161621,6910800
2021-07-20,25.941946599187713,25.946050266526747,25.872199905329314,25.89271354675293,5844000
2021-07-21,25.85578547445653,25.86399124312635,25.814756631107425,25.83527183532715,3437200
2021-07-22,25.85578384923631,25.929634197532334,25.843475979550387,25.909120559692383,4794800
2021-07-23,25.91732483927097,26.02810036204205,25.91732483927097,26.023998260498047,11695600
2021-07-26,26.081439406449274,26.14298189074795,26.044514228888147,26.130672454833984,6501600
2021-07-27,26.14297962794997,26.147081729505977,26.07733504742208,26.13887596130371,4973800
2021-07-28,26.122462806127647,26.212724685668945,26.040408259370274,26.212724685668945,5255400
2021-07-29,26.19221888880114,26.21683619925087,26.163499475821773,26.17170524597168,4405800
2021-07-30,26.19631315028141,26.220930453362715,26.17990317998403,26.212724685668945,5020200
2021-08-02,26.225521779305694,26.275034594498294,26.204889996823425,26.21314239501953,5885400
2021-08-03,26.19663573751772,26.250273957782934,26.184256354854835,26.242021560668945,4754400
2021-08-04,26.254398976888446,26.26677678464043,26.151246381665388,26.192506790161133,4421000
2021-08-05,26.13474547639655,26.13887088826633,26.068727868592564,26.097610473632812,6726800
2021-08-06,26.0027096942976,26.05222250557593,25.990331884973994,26.043970108032227,3933600
2021-08-09,26.043970239693692,26.0646004466653,25.9903320163643,25.99858283996582,4219000
2021-08-10,26.01508764434083,26.043970248908078,25.994457437361927,26.019214630126953,3763200
2021-08-11,26.002711091175378,26.076981099074636,25.977953897214302,26.060476303100586,4811800
2021-08-12,26.05222562225722,26.060478020788178,26.01096520358653,26.035720825195312,3674600
2021-08-13,26.06872424171062,26.10998465060367,26.056346433839444,26.10173225402832,5454600
2021-08-16,26.12649033995798,26.159499927391696,26.118237943099547,26.134742736816406,7266800
2021-08-17,26.15125007918252,26.159502476845212,26.064600690716215,26.072853088378906,4536000
2021-08-18,26.068730791858485,26.072856204190877,26.002713176651493,26.064603805541992,4319800
2021-08-19,26.064600690716215,26.07698007420221,26.02334027638667,26.072853088378906,7443800
2021-08-20,26.056349623063774,26.07285284425072,25.9903320163643,25.99858283996582,4412000
2021-08-23,26.04396179191002,26.06871897663589,26.027458576076164,26.05634117126465,3005800
2021-08-24,26.05634117126465,26.097601571824377,26.04396179191002,26.05634117126465,3728600
2021-08-25,26.068728001097277,26.076980398862712,26.023340600379353,26.052223205566406,3361600
2021-08-26,26.052214186818645,26.064591992189882,26.023331591630157,26.05634117126465,4689200
2021-08-27,26.076980748956235,26.246150970458984,26.052223555327554,26.246150970458984,6832800
2021-08-30,26.283285973910026,26.295663783732387,26.209015967007943,26.246150970458984,5449200
2021-08-31,26.217265187479892,26.229642995802124,26.147120601025126,26.184255599975586,4191800
2021-09-01,26.129021908618707,26.178855895996094,26.104106499073552,26.178855895996094,4046800
2021-09-02,26.18716074983585,26.195466414141617,26.16224375691856,26.191312789916992,2269400
2021-09-03,26.174701662309147,26.17885528656567,26.145632629087487,26.15393829345703,3067200
2021-09-07,26.10826301574707,26.133180013707975,26.079193976864584,26.10826301574707,5008200
2021-09-08,26.166400444785953,26.21208081450985,26.15394273818626,26.199623107910156,4401400
2021-09-09,26.23284194794514,26.340814009739738,26.21623220194443,26.336660385131836,5945400
2021-09-10,26.32835347210577,26.340811176302157,26.25775611865817,26.266061782836914,6394600
2021-09-13,26.324199847944666,26.32835347210577,26.249450454479426,26.266061782836914,4563600
2021-09-14,26.25775398422066,26.320045668425955,26.245296281036932,26.282670974731445,4503000
2021-09-15,26.33249980902572,26.340805471405623,26.266056094129613,26.286819458007812,4566400
2021-09-16,26.257756929061802,26.274368257931975,26.232839935756544,26.253604888916016,3010800
2021-09-17,26.22453350727386,26.22453350727386,26.162241821660178,26.170547485351562,4497200
2021-09-20,26.20377242956325,26.224537383932983,26.178857018949337,26.212078094482422,4915200
2021-09-21,26.212078298377662,26.21623192294136,26.1622458926186,26.17470359802246,4596200
2021-09-22,26.187161790660564,26.220382865060525,26.129022138209418,26.16224479675293,6687600
2021-09-23,26.104112255311776,26.12072358810055,26.03766850830057,26.062583923339844,5967400
2021-09-24,26.01273940733616,26.021045069866542,25.971212678827392,25.99612808227539,5414400
2021-09-27,25.991985346575355,26.04181775545137,25.983679681072065,26.01274871826172,5828400
2021-09-28,25.991979797252455,25.991979797252455,25.950453062745744,25.954605102539062,4438600
2021-09-29,25.99614355616649,26.021060558589184,25.925547758851657,25.958768844604492,4929200
2021-09-30,25.933848893345687,25.987834930419922,25.908931895278236,25.987834930419922,4814800
2021-10-01,26.03998772350454,26.081711149956217,26.019126010278704,26.077539443969727,7055800
2021-10-04,26.065024306179296,26.102576028908985,26.03998929381057,26.08171272277832,6429800
2021-10-05,26.119264602661133,26.127609606834252,26.09005788387862,26.119264602661133,4897000
2021-10-06,26.119258010613795,26.13594801474776,26.085879593992257,26.09839630126953,5232200
2021-10-07,26.056676177492502,26.07336618373695,26.019124459265797,26.06919288635254,4561000
2021-10-08,26.094229451209074,26.098401157195564,26.052504433110705,26.077539443969727,10943400
2021-10-11,26.0817141013664,26.102577408599828,26.05668067932129,26.05668067932129,5507400
2021-10-12,26.094231870166144,26.14430030487888,26.07337015500641,26.106748580932617,6810400
2021-10-13,26.140124576702785,26.236089724990272,26.135951279324818,26.231916427612305,9022000
2021-10-14,26.27364123352951,26.298674651011194,26.236089515660403,26.281986236572266,8655800
2021-10-15,26.28199180456,26.286163511141886,26.219405064303274,26.24444007873535,4873000
2021-10-18,26.202707642831033,26.227742650181558,26.144294217326276,26.19436264038086,4810800
2021-10-19,26.14012407266932,26.15264078126868,26.10257235522467,26.12343406677246,4721200
2021-10-20,26.085884060959245,26.202710926609747,26.085884060959245,26.16933250427246,7049200
2021-10-21,26.19853800682155,26.265296440049653,26.15681299127486,26.231916427612305,9785600
2021-10-22,26.277817107360768,26.30702382681983,26.219403668442645,26.273645401000977,7193200
2021-10-25,26.286162442305272,26.365437597313008,26.281990735893014,26.344575881958008,6147000
2021-10-26,26.37377426131382,26.440532684326172,26.327877547059135,26.440532684326172,5463200
2021-10-27,26.49478025851615,26.578228703643966,26.444711828098143,26.561538696289062,8930600
2021-10-28,26.423844102917542,26.45722251838657,26.286153961036153,26.323705673217773,9470600
2021-10-29,26.1735066066803,26.29033348302763,26.152644891853534,26.277816772460938,7873200
2021-11-01,26.305008381596718,26.309193307345822,26.133463135758337,26.175304412841797,7399600
2021-11-02,26.21295988624816,26.267351150512695,26.208774960639214,26.267351150512695,5068200
2021-11-03,26.254802949797327,26.321747403435616,26.200410082440694,26.229698181152344,8530000
2021-11-04,26.367764674334133,26.417972601565577,26.346844837661134,26.397052764892578,7895200
2021-11-05,26.459816617226622,26.51420787900538,26.438895182300982,26.493288040161133,9071000
2021-11-08,26.539306572117155,26.585331164694715,26.518386738058545,26.581146240234375,5907800
2021-11-09,26.677393851704693,26.748523243056518,26.635554159908512,26.731786727905273,6796200
2021-11-10,26.82801547922412,26.840567065014206,26.57278766486665,26.664836883544922,9303200
2021-11-11,26.68156699068079,26.698303498437888,26.643910646267937,26.652278900146484,4244600
2021-11-12,26.685753624557083,26.75688299329336,26.64809727548057,26.656465530395508,7373400
2021-11-15,26.68156699068079,26.71922333509364,26.643910646267937,26.652278900146484,5449000
2021-11-16,26.673208057912383,26.6941279018787,26.593712012407657,26.61044692993164,6803200
2021-11-17,26.576972590851085,26.673205139432184,26.56023607907656,26.664836883544922,5782600
2021-11-18,26.65647100524551,26.710863875323408,26.64810274861185,26.681575775146484,5866800
2021-11-19,26.6983075628942,26.756883752880242,26.61880993698617,26.627178192138672,6887200
2021-11-22,26.459823385913733,26.497479743898808,26.37614241304893,26.41798210144043,6584200
2021-11-23,26.359404414626283,26.363587744797094,26.246435347033792,26.30919647216797,7201000
2021-11-24,26.334291658792353,26.40960434768013,26.275715477675462,26.397052764892578,7237200
2021-11-26,26.472366220584973,26.543493986549716,26.413790037771353,26.535125732421875,4354200
2021-11-29,26.50166206237443,26.54768667549677,26.455637449252084,26.472373962402344,5367600
2021-11-30,26.56024276431217,26.606267385235746,26.44309034456636,26.48493003845215,11993400
2021-12-01,26.434189026316805,26.442575699436407,26.304197992354524,26.409029006958008,9044600
2021-12-02,26.40903005293279,26.49708772478475,26.36709828526835,26.484508514404297,9752200
2021-12-03,26.45096292946948,26.589339039870467,26.434189582877124,26.5306339263916,9675600
2021-12-06,26.55998178212393,26.58094766185631,26.425798232323775,26.429990768432617,7816400
2021-12-07,26.46772975225742,26.501276439200907,26.434184664908006,26.463537216186523,6779000
2021-12-08,26.463537515648017,26.463537515648017,26.392251604883473,26.42160415649414,5090600
2021-12-09,26.434182348006097,26.471921567712716,26.308385482182004,26.316770553588867,5120400
2021-12-10,26.308385482182004,26.36709057959365,26.299998811181208,26.316770553588867,6214800
2021-12-13,26.367096497282567,26.417414934986617,26.312583923339844,26.312583923339844,10763200
2021-12-14,26.2748435818819,26.2748435818819,26.199365128726747,26.24549102783203,8662200
2021-12-15,26.216138292391644,26.291616745024555,26.111307285911955,26.27065086364746,8170600
2021-12-16,26.354509773295486,26.358703908592855,26.262259591474585,26.316770553588867,6632000
2021-12-17,26.357375558386295,26.3742890603413,26.315087770713387,26.344688415527344,8770200
2021-12-20,26.323537826538086,26.353138462916423,26.306622716289407,26.323537826538086,5082800
2021-12-21,26.3023935129355,26.370052337646484,26.268563294023192,26.370052337646484,6138800
2021-12-22,26.38273767525426,26.492684272822462,26.348909069696543,26.454626083374023,6777400
2021-12-23,26.4503946553262,26.4503946553262,26.361592757175767,26.391193389892578,9794800
2021-12-27,26.412341253599916,26.4969151965901,26.39542614237912,26.492687225341797,6762200
2021-12-28,26.56034871647282,26.56034871647282,26.463089236885804,26.47577476501465,5925000
2021-12-29,26.416577161446067,26.49692153930664,26.365831815636483,26.49692153930664,6528000
2021-12-30,26.551891121296993,26.636465072631836,26.518060895517475,26.636465072631836,6412200
2021-12-31,26.619555642891232,26.619555642891232,26.573039879070475,26.59418296813965,5243000
2022-01-03,26.518055323712346,26.518055323712346,26.433481390147637,26.454626083374023,7139800
2022-01-04,26.44195073875675,26.45040829719692,26.31086261571996,26.348920822143555,7560600
2022-01-05,26.361600250812543,26.36582822249673,26.137480649929564,26.154394149780273,10558800
2022-01-06,26.048681013464254,26.048681013464254,25.951421519026542,26.035995483398438,16995800
2022-01-07,26.01061506076746,26.03175975539641,25.955643371450602,26.002159118652344,8505600
2022-01-10,25.955651850456345,26.027538673714346,25.917593646050857,26.019081115722656,7281000
2022-01-11,26.031758588537716,26.205134430173096,26.0190714497063,26.200904846191406,9211600
2022-01-12,26.179770738896405,26.188228296645015,26.035995483398438,26.035995483398438,7710200
2022-01-13,26.00638709532837,26.086731450349095,25.997929540097704,26.057130813598633,7167000
2022-01-14,26.006390737733565,26.014848294148777,25.91758881504475,25.92604637145996,7884000
2022-01-18,25.841469677035796,25.8710703147896,25.80341148376465,25.80341148376465,12075400
2022-01-19,25.82456025306432,25.83301781044418,25.756901407139598,25.76112937927246,10734600
2022-01-20,25.82878415031667,25.883755841508723,25.77803881721263,25.80341148376465,11324600
2022-01-21,25.879531111743006,25.95564750781895,25.85838802685835,25.951417922973633,9768400
2022-01-24,25.95987184015204,26.027530670166016,25.92604323170193,26.027530670166016,9155800
2022-01-25,26.010623945031632,26.04445417750213,25.938737120703227,25.955652236938477,8151400
2022-01-26,25.976790804101785,26.00216347403824,25.778042255717864,25.811872482299805,14727600
2022-01-27,25.862610287145806,25.92181155699455,25.820324126714883,25.896440505981445,12410400
2022-01-28,25.93027243740961,26.00216085509863,25.91335732582233,25.981016159057617,8215800
2022-01-31,25.97678927186257,26.061363220214844,25.964103744199594,26.061363220214844,7937800
2022-02-01,26.01771563158053,26.026189271441947,25.88637663800089,25.89908790588379,10460800
2022-02-02,25.890623015887574,25.97112019750314,25.88214937316245,25.91604232788086,7256800
2022-02-03,25.793183157513468,25.818602474048642,25.750814936317536,25.75505256652832,10195000
2022-02-04,25.657600676618763,25.683019985817282,25.58133951665937,25.615232467651367,20892000
2022-02-07,25.6109993538122,25.61947299656483,25.51355488643011,25.60252571105957,13976400
2022-02-08,25.547446712435946,25.602524579803354,25.53049942767951,25.564393997192383,9003000
2022-02-09,25.615232467651367,25.670310331218023,25.58557552946515,25.615232467651367,7633400
2022-02-10,25.54745033056029,25.572871261295155,25.394927978515625,25.394927978515625,12635000
2022-02-11,25.538974619318523,25.649130360735676,25.437294136975748,25.632183074951172,13380200
2022-02-14,25.522025215638923,25.6491266080625,25.51355157398643,25.585575103759766,11757600
2022-02-15,25.49237089110746,25.52202944990266,25.466951578114653,25.471187591552734,8391200
2022-02-16,25.517789840698242,25.551684410302098,25.48389688727642,25.517789840698242,9861400
2022-02-17,25.572865449371974,25.619469670369725,25.437290415295905,25.585575103759766,9762400
2022-02-18,25.632180676006687,25.657601602304272,25.61099737884969,25.649127960205078,6885400
2022-02-22,25.67454973840454,25.73810125216669,25.644892796297434,25.72962760925293,6386000
2022-02-23,25.687265028797214,25.793183157513468,25.64489680760128,25.75505256652832,6167400
2022-02-24,26.081275588121922,26.140589470222874,25.793178204046956,25.860965728759766,15131000
2022-02-25,25.822829211229557,25.844012504800432,25.75504170209374,25.835538864135742,7606800
2022-02-28,26.00078244412778,26.29735353529096,26.00078244412778,26.27193260192871,12694800
2022-03-01,26.363200020765724,26.562728788814958,26.35046469325502,26.48206901550293,16851400
2022-03-02,26.409896383012885,26.452350170581198,26.29527358574806,26.30376434326172,7988000
2022-03-03,26.350464963652573,26.3759372383819,26.25706824242491,26.274049758911133,10999400
2022-03-04,26.426885283393165,26.592451052563167,26.422640713173333,26.469337463378906,14124800
2022-03-07,26.486315199137092,26.656127133713298,26.473579870850198,26.63490104675293,8822800
2022-03-08,26.65612378276533,26.80895418078224,26.571217826150775,26.741029739379883,9543600
2022-03-09,26.571222652946354,26.571222652946354,26.380184620722197,26.486316680908203,11344000
2022-03-10,26.35471086769578,26.473578242921686,26.24857881997364,26.4268798828125,9253000
2022-03-11,26.494801796146852,26.617915348404242,26.490557227200146,26.609424591064453,10490000
2022-03-14,26.452358639625125,26.452358639625125,26.316509714805665,26.32499885559082,9213400
2022-03-15,26.324991014202567,26.350463287311424,26.108482360839844,26.108482360839844,13013800
2022-03-16,26.06178125380168,26.125461120132673,25.794328082436294,25.97687530517578,9372400
2022-03-17,26.07877022008958,26.320751190185547,26.053297942388575,26.320751190185547,9485800
2022-03-18,26.227351320000878,26.371690970809755,26.18489914835861,26.248579025268555,7385400
2022-03-21,26.099993090105887,26.1891436218963,25.972634956198643,26.015087127685547,8169800
2022-03-22,25.96414633152795,26.027826213437518,25.87499579241189,25.891977310180664,8197600
2022-03-23,25.985368552358416,26.21885871887207,25.981123983271154,26.21885871887207,7942400
2022-03-24,26.146693339133584,26.18914551368705,26.04480585297996,26.05754280090332,9685400
2022-03-25,25.921690728570695,25.95140757101285,25.8240494434827,25.87499237060547,10889000
2022-03-28,25.87499467010839,25.955654446841518,25.845277825025306,25.858013153076172,7282000
2022-03-29,25.734900316637148,25.849523130698927,25.734900316637148,25.756126403808594,12457400
2022-03-30,25.764609584116048,25.900458445390434,25.760365015708924,25.866497039794922,7456400
2022-03-31,25.87499309789371,25.989615901726573,25.743388778060464,25.77310562133789,10819800
2022-04-01,25.594855853155607,25.756903045562726,25.53941835609149,25.650293350219727,11636200
2022-04-04,25.68014324149053,25.692935884031176,25.611913103382413,25.64176368713379,7168000
2022-04-05,25.59911633804173,25.63323221713669,25.445598135583694,25.44986343383789,14452400
2022-04-06,25.38163098217751,25.441332138401595,25.228112793752995,25.347515106201172,13133600
2022-04-07,25.343255132662843,25.38589835712043,25.26223235549954,25.309139251708984,7002000
2022-04-08,25.287819192440654,25.35178565979004,25.270761250916173,25.35178565979004,14588200
2022-04-11,25.215325267379278,25.313405990600586,25.198267325931706,25.313405990600586,12090000
2022-04-12,25.38589835712043,25.454128492293403,25.300611908205262,25.309139251708984,8387400
2022-04-13,25.34325501584495,25.381634568373762,25.24517429865681,25.27075958251953,9094600
2022-04-14,25.257963180541992,25.287813758427927,25.185469384743154,25.257963180541992,15569000
2022-04-18,25.292084092641165,25.292084092641165,25.22385395435324,25.249439239501953,6423800
2022-04-19,25.185479154267817,25.232386061473555,25.100191058624002,25.11298370361328,9037000
2022-04-20,25.185475892466947,25.34325779159566,25.16415265126625,25.30487823486328,7440400
2022-04-21,25.30487339240115,25.41148307106365,25.155620492967483,25.4029541015625,12160000
2022-04-22,25.377372049393937,25.492510719591078,25.283556620397494,25.30487823486328,9448600
2022-04-25,25.368842848080625,25.428544014908866,25.27502579921637,25.292083740234375,12340200
2022-04-26,25.330455728734226,25.36456997384658,25.266489282388886,25.34324836730957,39969800
2022-04-27,25.356053565042675,25.36458253722884,25.249443852818242,25.29635238647461,34416000
2022-04-28,25.309147415193674,25.445607729555007,25.279296823098086,25.43708038330078,33599400
2022-04-29,25.398695591345653,25.462660435500435,25.172681920474293,25.211061477661133,45689800
2022-05-02,25.15697394346319,25.15697394346319,24.860806510284267,24.890853881835938,19416600
2022-05-03,25.0883068695684,25.139813627273256,24.955245971679688,24.955245971679688,19237000
2022-05-04,24.968112366452722,25.212773052768554,24.84792943360047,25.165557861328125,16505400
2022-05-05,24.96812081174696,25.036798667886238,24.80501581552681,24.895153045654297,19627600
2022-05-06,24.779250431558744,24.916602807081812,24.74061997360729,24.822174072265625,18638800
2022-05-09,24.75350166972002,24.779255859785945,24.684825466914045,24.7363338470459,14568200
2022-05-10,24.689121449668,24.77496712225043,24.598984230272954,24.624736785888672,13944400
2022-05-11,24.637610572319346,24.933776373859033,24.57751746542298,24.912315368652344,13512600
2022-05-12,24.963816993910662,25.01103217811354,24.783542622266303,24.78783416748047,13781600
2022-05-13,24.8093064240279,24.93807412467585,24.783553866320396,24.93378257751465,15889200
2022-05-16,24.99386666185153,25.01103612015313,24.925190466014808,24.942359924316406,6548800
2022-05-17,24.91231841359231,24.92519469081619,24.79642700646752,24.809303283691406,9162200
2022-05-18,24.90802577287814,25.023917182530656,24.899441042084995,24.985286712646484,11117800
2022-05-19,25.049670861749217,25.096886061459298,24.817888047192426,24.886564254760742,12759000
2022-05-20,24.912317017975926,24.93806957098101,24.84364081434596,24.908023834228516,7562600
2022-05-23,24.84792661932028,24.92948071797861,24.822174072265625,24.822174072265625,7077800
2022-05-24,24.873682073317692,25.002449727271788,24.8522210705536,24.950942993164062,6574000
2022-05-25,25.006747733244787,25.006747733244787,24.916610515927374,24.980995178222656,5452600
2022-05-26,25.049673801455494,25.126934748708052,25.011043327829213,25.07971954345703,7829600
2022-05-27,25.144096115854342,25.174141848181506,25.122633475018134,25.139802932739258,4628600
2022-05-31,25.101178134645874,25.101178134645874,24.950949439116854,24.980995178222656,6741200
2022-06-01,25.009183227359248,25.009183227359248,24.861713124412617,24.87038803100586,6196800
2022-06-02,24.98750020744443,24.996175115224744,24.913764318596485,24.98316192626953,9816000
2022-06-03,24.94412894782162,25.156660079956055,24.939792320646088,25.156660079956055,4070000
2022-06-06,25.078579740433288,25.095929552869084,24.965809268738994,24.97882080078125,4421800
2022-06-07,25.0048499271154,25.05689771902822,24.9875001116213,25.043886184692383,5524400
2022-06-08,25.013526698860638,25.043889707531108,24.97015380859375,24.97015380859375,3954800
2022-06-09,24.96147548410348,25.009186649610477,24.931114134157117,24.98316192626953,3586400
2022-06-10,24.965813491437302,24.991836559923332,24.853041346099634,24.86605453491211,6581600
2022-06-13,24.58412201340195,24.62315826464635,24.354242786390042,24.440988540649414,15163000
2022-06-14,24.341232171836445,24.349907079092937,24.015930595280192,24.111352920532227,11220800
2022-06-15,24.20243440729773,24.510386136798438,24.159061530168042,24.440988540649414,13367600
2022-06-16,24.137377960201448,24.4409914453305,24.076653608606236,24.393281936645508,12809800
2022-06-17,24.37593528465775,24.410633264073358,24.280512945768006,24.380271911621094,20798400
2022-06-21,24.302195419110053,24.367256394917547,24.280508978697334,24.284847259521484,6027400
2022-06-22,24.4409913851783,24.47135273361648,24.39761850300072,24.445329666137695,11030400
2022-06-23,24.527738457994687,24.610149249366348,24.480027295530963,24.506052017211914,8037800
2022-06-24,24.545084283869066,24.61881850146255,24.50171140935162,24.536409378051758,10047800
2022-06-27,24.46268383353083,24.501720096264204,24.354249954223633,24.354249954223633,5310200
2022-06-28,24.345574066420127,24.35858560195151,24.25015172700433,24.27617645263672,5234400
2022-06-29,24.267490833779103,24.345563321649813,24.16339363176186,24.22845458984375,8240000
2022-06-30,24.345571850588474,24.388944734791878,24.202438354492188,24.202438354492188,8336400
2022-07-01,24.50548289696408,24.62338189421693,24.45744978707579,24.597183227539062,13094600
2022-07-05,24.605910609933947,24.6277450492435,24.49674507632158,24.522945404052734,6061000
2022-07-06,24.522947709862834,24.53168115326106,24.295883178710938,24.295883178710938,4816800
2022-07-07,24.400685407498198,24.405051296790816,24.23911918619027,24.2565860748291,3704800
2022-07-08,24.29151217856983,24.300245620130404,24.204179428697717,24.252212524414062,3606400
2022-07-11,24.30024851874308,24.365746839659774,24.265314748333758,24.287147521972656,4513000
2022-07-12,24.287147215074977,24.37447997426087,24.269681995824868,24.278413772583008,5492200
2022-07-13,24.274051341831125,24.461816217819422,24.243485121622246,24.387582778930664,4711200
2022-07-14,24.282783807381385,24.383215907698283,24.239116590460558,24.352649688720703,6265600
2022-07-15,24.387582087532756,24.501115187147658,24.370116866290022,24.4836483001709,4773000
2022-07-18,24.488011116466282,24.50111044629718,24.409411806013498,24.457443237304688,3525600
2022-07-19,24.448716199613976,24.496747640214075,24.422515869140625,24.422515869140625,3705200
2022-07-20,24.505478521460056,24.527311295038043,24.3788477684142,24.400680541992188,3725000
2022-07-21,24.42688421649123,24.557884216308594,24.37885277105695,24.557884216308594,11221000
2022-07-22,24.680144001398418,24.798042977408343,24.675776447249614,24.76310920715332,11320400
2022-07-25,24.697612794719408,24.77184456364587,24.67577835375612,24.70197868347168,5684800
2022-07-26,24.854810391466092,24.885378276425072,24.706346849935713,24.719446182250977,2990400
2022-07-27,24.771845804115937,24.924678569842314,24.76747991514504,24.863544464111328,3845800
2022-07-28,25.103708911636414,25.138641019090105,25.007642701104288,25.12554168701172,5876200
2022-07-29,25.18667502687659,25.304574017008722,25.156108807109078,25.27400779724121,4936600
2022-08-01,25.22865761249424,25.303507907361073,25.18462921286136,25.26828384399414,10379200
2022-08-02,25.219849069275504,25.272685159030996,24.933661141190203,24.964481353759766,3998000
2022-08-03,24.977692280512155,25.10537699208554,24.902843664498942,25.0921688079834,3196400
2022-08-04,25.04813660411991,25.114180878181283,25.021720238155886,25.0877628326416,3657200
2022-08-05,24.854409951007177,24.88523016514522,24.814783721461733,24.850006103515625,3278600
2022-08-08,24.96448409688972,25.017318512875107,24.95127423321152,25.008512496948242,3649800
2022-08-09,24.973290767300952,24.9909011200404,24.924858518221814,24.94247055053711,1877000
2022-08-10,24.942469699414954,25.02172216255357,24.89403745198849,24.907245635986328,3620400
2022-08-11,24.933663492071243,24.96888587565358,24.788366750907706,24.801576614379883,3611400
2022-08-12,24.894030048108746,24.92485025465448,24.836791801848687,24.91164207458496,2425400
2022-08-15,24.92485151139351,24.942463538757742,24.885225289611668,24.88962745666504,2035600
2022-08-16,24.889631278447094,24.90724330851564,24.82358868505349,24.885229110717773,2619400
2022-08-17,24.84560712911024,24.867621330670463,24.788368861392925,24.814786911010742,2859400
2022-08-18,24.858816340811337,24.99090323520384,24.81038408763302,24.95568084716797,3789600
2022-08-19,24.90723822817826,24.938058434724,24.876418021632528,24.91164207458496,3168600
2022-08-22,24.9072390661972,24.9072390661972,24.845598651031803,24.863210678100586,2420000
2022-08-23,24.86761729402597,24.960077933315752,24.850005263806302,24.89403533935547,3767800
2022-08-24,24.863215126258876,24.89403533935547,24.82799106581954,24.89403533935547,2803800
2022-08-25,24.93806352225908,24.982093597432055,24.924855339495004,24.97328758239746,2382200
2022-08-26,24.946866781158352,24.98209083740517,24.872018180997028,24.933658599853516,3432000
2022-08-29,24.85000208728453,24.863211948048516,24.810375864143435,24.8323917388916,1867200
2022-08-30,24.801580217508302,24.850010792022946,24.74434194634879,24.792774200439453,3639000
2022-08-31,24.753145657440843,24.797174059107434,24.528596442043995,24.599042892456055,4397600
2022-09-01,24.44056327278767,24.471550992381896,24.360880082772784,24.405149459838867,11571800
2022-09-02,24.48925587639046,24.54680521548736,24.41842657008037,24.533523559570312,2993400
2022-09-06,24.453843873232668,24.453843873232668,24.298903593254824,24.30333137512207,4785200
2022-09-07,24.356452048304494,24.40514751484432,24.334318205887467,24.39629364013672,4064800
2022-09-08,24.360876136919657,24.38743775885699,24.25905911921557,24.272340774536133,3960800
2022-09-09,24.276771545410156,24.316613141641902,24.22807607349312,24.276771545410156,3160600
2022-09-12,24.303328180824316,24.321034239854146,24.152815702496266,24.201509475708008,3830400
2022-09-13,24.050998597129567,24.15281561316553,24.050998597129567,24.130680084228516,4689600
2022-09-14,24.13953422710673,24.214791311183067,24.13953422710673,24.192657470703125,2822200
2022-09-15,24.148385079415352,24.179372789950616,24.06427582063444,24.08198356628418,2850800
2022-09-16,24.042141726517187,24.08198330945241,23.96688465266018,23.975738525390625,3439600
2022-09-19,23.896060004496494,23.944755469627715,23.83408457203999,23.873926162719727,6546400
2022-09-20,23.772110890433424,23.86950013916484,23.767683108529628,23.838512420654297,6640000
2022-09-21,23.865075094219467,23.935904409455254,23.714562588255404,23.887208938598633,5309200
2022-09-22,23.76325500092741,23.7809627496335,23.577327016921203,23.60831642150879,8513400
2022-09-23,23.515349478048105,23.5861787778219,23.47993567251306,23.510923385620117,7476800
2022-09-26,23.466659202451364,23.47994086007715,23.121366500854492,23.121366500854492,8172000
2022-09-27,23.178917763481003,23.196625515976503,22.979709769667206,23.015125274658203,9089000
2022-09-28,23.205471486518423,23.431241048589314,23.134642184216606,23.409107208251953,5608200
2022-09-29,23.227608420587362,23.263022229528552,23.077095933003594,23.090375900268555,5217800
2022-09-30,23.059389855161573,23.090377573494568,22.891169606565324,22.931011199951172,7223600
2022-10-03,23.08881799717117,23.288856233382333,23.071038139529715,23.239957809448242,8433600
2022-10-04,23.37331935622002,23.404436228890003,23.302193137840195,23.324420928955078,5643400
2022-10-05,23.2310605346009,23.244397543779215,23.093257773778717,23.1466007232666,7173600
2022-10-06,23.133267831147915,23.164384696251275,23.05769709036692,23.062143325805664,3673000
2022-10-07,22.999908142730632,23.12882013469769,22.991017368156722,23.07992172241211,3229600
2022-10-10,23.102147478215475,23.102147478215475,22.93767070665293,23.004350662231445,4860600
2022-10-11,23.022133160423493,23.159935920554584,22.99990707289349,23.07103157043457,3795800
2022-10-12,23.093261543455935,23.146604501651368,23.035472349561342,23.119932174682617,4734200
2022-10-13,22.933231147206886,23.151050913083253,22.928786607216058,23.09326171875,8189800
2022-10-14,23.14660405240396,23.14660405240396,23.026581126987182,23.10215187072754,4702000
2022-10-17,23.235512547762813,23.279964734100087,23.1599417960988,23.17327880859375,3705400
2022-10-18,23.186618723005957,23.213291057542488,23.062151219987246,23.11104965209961,3959800
2022-10-19,22.98213261550447,23.0265848042798,22.942124967309745,22.999914169311523,3991200
2022-10-20,22.973243920441657,23.057703765065483,22.915454713203008,22.96879768371582,6528600
2022-10-21,22.964351300327404,23.115491117773306,22.92878988808607,23.022140502929688,4940800
2022-10-24,23.03991176799168,23.14659765281531,23.013239448914987,23.08436393737793,4341400
2022-10-25,23.164389520647212,23.226623263815217,23.137717189685645,23.177724838256836,3788200
2022-10-26,23.186610688048244,23.279961282963086,23.11548618300713,23.14215850830078,4522200
2022-10-27,23.257737348882962,23.35108795245061,23.20439438909318,23.319971084594727,4068200
2022-10-28,23.29329598012064,23.37775579154952,23.23995133483123,23.30218505859375,3163000
2022-10-31,23.257741064602364,23.31108403291436,23.182172000805565,23.24440574645996,3306800
2022-11-01,23.406242995483332,23.415159863567855,23.223451451547355,23.26357650756836,3510800
2022-11-02,23.276949345946704,23.410698956506607,23.174407921160164,23.20115852355957,4748400
2022-11-03,23.00498618950576,23.085236279760174,22.94702911376953,22.94702911376953,5069600
2022-11-04,23.01837147154476,23.06295411683408,22.97378712553654,23.022829055786133,5247000
2022-11-07,23.103075188396417,23.111992056058277,23.04511639895362,23.062950134277344,3537600
2022-11-08,23.076324437398085,23.152116961678466,23.076324437398085,23.094158172607422,3367800
2022-11-09,23.085245396382422,23.12982974230741,22.973787082648297,23.049579620361328,4177000
2022-11-10,23.210078148723866,23.42853547509331,23.210078148723866,23.419618606567383,4936400
2022-11-11,23.379486160175528,23.419611205502488,23.357194846264605,23.401779174804688,3451800
2022-11-14,23.357201097956885,23.370575549739545,23.227909061662224,23.245742797851562,3805400
2022-11-15,23.32153099649975,23.41515554303372,23.29923798004258,23.392864227294922,4171600
2022-11-16,23.41514955285662,23.473108319524894,23.40623268869858,23.44635772705078,3215000
2022-11-17,23.334909614858336,23.348284066547446,23.254659503286337,23.28586769104004,4858600
2022-11-18,23.276953312191754,23.3037039191493,23.15657813196111,23.178871154785156,4838800
2022-11-21,23.245738815441594,23.312614464335272,23.20561376624907,23.294780731201172,4153800
2022-11-22,23.383947372436523,23.41515555462997,23.33490545735586,23.383947372436523,3441600
2022-11-23,23.379487624986616,23.508779634776126,23.366113175945753,23.504322052001953,2662400
2022-11-25,23.482029035976055,23.504322052001953,23.468654586935187,23.504322052001953,804000
2022-11-28,23.499863055706083,23.52661365483308,23.4151553762148,23.441905975341797,3392200
2022-11-29,23.375028740824316,23.415153786431325,23.33044611269131,23.352737426757812,3632800
2022-11-30,23.36165853196193,23.687116538404755,23.330450346461834,23.67374038696289,4822200
2022-12-01,23.759332684564853,23.938579734941623,23.736927016948115,23.92961883544922,6524800
2022-12-02,23.83103371558623,24.122312545776367,23.772777607659606,24.122312545776367,4516400
2022-12-05,23.969945868189825,23.969945868189825,23.81758495966533,23.880321502685547,5853800
2022-12-06,23.884809540763406,23.898254310998613,23.808629917017484,23.862403869628906,4821200
2022-12-07,23.889289830729037,23.974432058152907,23.853439392165516,23.960988998413086,3802200
2022-12-08,23.98339457956738,23.98339457956738,23.90721325262164,23.965469360351562,4804600
2022-12-09,23.839996319902124,23.875845049003814,23.705560594245533,23.7503719329834,4097600
2022-12-12,23.79517569033499,23.8175830620077,23.732439152313283,23.736921310424805,5080400
2022-12-13,23.89825055482129,23.925136672179644,23.786220507313843,23.808626174926758,8711800
2022-12-14,23.786216728071498,23.808622392124523,23.660741932377913,23.745885848999023,6292000
2022-12-15,23.777259761891916,23.795183271721264,23.665229705604258,23.7503719329834,4552600
2022-12-16,23.619799587529293,23.719194860355454,23.610763496958,23.628835678100586,8699600
2022-12-19,23.615278044792028,23.615278044792028,23.538472150842786,23.547508239746094,6745400
2022-12-20,23.515887578840466,23.579138490585628,23.50233430445453,23.538476943969727,10207200
2022-12-21,23.69208550202176,23.70112159217862,23.597209140561706,23.674015045166016,15330400
2022-12-22,23.664975672031346,23.678528943657437,23.529437785397217,23.547508239746094,5450600
2022-12-23,23.49781857585521,23.53396294371767,23.44812265523181,23.493301391601562,5067200
2022-12-27,23.443600442244097,23.48878089570225,23.380349530860762,23.38486671447754,4130800
2022-12-28,23.43005030215,23.4526396701718,23.348727198504896,23.357763290405273,5942200
2022-12-29,23.421006128794215,23.466184849248815,23.40293395122929,23.4481143951416,10103600
2022-12-30,23.37131587366208,23.461675066528784,23.35324369039709,23.39842414855957,7403400
2023-01-03,23.542989177356947,23.55654244790095,23.43455784263213,23.461666107177734,3344000
2023-01-04,23.53847595970811,23.570101414258268,23.46618896024231,23.47974395751953,4319600
2023-01-05,23.39390196077651,23.49781441479247,23.371312596591824,23.47974395751953,3310400
2023-01-06,23.502335409995283,23.710160336493406,23.49781650268201,23.68305206298828,4223200
2023-01-09,23.701113935674194,23.809545259070426,23.692077848436387,23.75984764099121,2654400
2023-01-10,23.696604807181163,23.728230261532822,23.646907172211986,23.669496536254883,3756200
2023-01-11,23.683051610619504,23.77341079711914,23.678534426850682,23.77341079711914,3415000
2023-01-12,23.823108511265364,23.945093154907227,23.7508215065285,23.945093154907227,2752400
2023-01-13,23.877318095096726,23.931534629347478,23.741780206385364,23.768888473510742,2946200
2023-01-17,23.696605682373047,23.77340986764713,23.692086775322768,23.696605682373047,7830000
2023-01-18,23.868287112661456,23.899912567061516,23.818589477616218,23.859251022338867,7509600
2023-01-19,23.850218336833198,24.00382844733033,23.82762896953091,23.999309539794922,3363000
2023-01-20,23.89991100356939,23.927017549305887,23.85924946150675,23.872802734375,2940000
2023-01-23,23.850219143894986,23.908951156176713,23.845700236206664,23.854736328125,2773400
2023-01-24,23.88183585719996,23.99026547359123,23.836655414155533,23.985748291015625,3168200
2023-01-25,23.963162984050335,24.035449981689453,23.94057362043648,24.035449981689453,3150200
2023-01-26,24.021892100455133,24.080625817565394,23.990266650501397,24.044483184814453,3024000
2023-01-27,23.96315893122225,24.026409828026768,23.954122842613366,23.985748291015625,3191400
2023-01-30,23.94057504209285,23.972200497721847,23.85925194948741,23.868288040161133,3589400
2023-01-31,23.92250193113899,23.92250193113899,23.800517296971037,23.859251022338867,3319200
2023-02-01,23.940572066035955,24.05803778327603,23.82762353184217,24.049001693725586,4732800
2023-02-02,24.085149234599815,24.12581078122101,23.985753959868426,24.003826141357422,12083400
2023-02-03,23.890879533122206,23.922504991568143,23.764375975880238,23.796001434326172,4253200
2023-02-06,23.696607061469926,23.728232518830154,23.669498787964802,23.68305206298828,3268000
2023-02-07,23.692086433312806,23.854732615613628,23.683050342800755,23.75082015991211,5260400
2023-02-08,23.795998154645435,23.88184015013172,23.768891607403862,23.877321243286133,2484800
2023-02-09,23.899913068173877,23.899913068173877,23.75082015991211,23.75082015991211,2926600
2023-02-10,23.750824438418405,23.755343346217494,23.660465240478516,23.660465240478516,2872400
2023-02-13,23.678530086484418,23.714674443842124,23.664976814204188,23.69208335876465,2471800
2023-02-14,23.674016130957046,23.728230950926747,23.547512586417007,23.628835678100586,4227600
2023-02-15,23.606246313401382,23.669497223942376,23.579138041687504,23.628835678100586,3054600
2023-02-16,23.60624572757196,23.664979453098756,23.561066999294738,23.565584182739258,4967400
2023-02-17,23.524923221717803,23.628835678100586,23.520406038161184,23.628835678100586,2818800
2023-02-21,23.529439395425406,23.565582030053996,23.47974176478547,23.515884399414062,2852800
2023-02-22,23.59269319555595,23.62883583462248,23.484261831440225,23.506851196289062,4436600
2023-02-23,23.506851037755506,23.59721021999954,23.502333854199428,23.561067581176758,3047200
2023-02-24,23.452638336541767,23.461674427928312,23.366798053556916,23.42101287841797,4186400
2023-02-27,23.448117046617526,23.484259682376614,23.430044867009027,23.457151412963867,3105000
2023-02-28,23.421006442015273,23.565580417552706,23.40745317038918,23.547508239746094,2869600
2023-03-01,23.470702195359603,23.511363730449208,23.42100457208813,23.461666107177734,5077800
2023-03-02,23.434570139846528,23.49330388212021,23.434570139846528,23.488786697387695,2800000
2023-03-03,23.552029154559463,23.719192504882812,23.52943979210353,23.719192504882812,4203000
2023-03-06,23.719195498233777,23.728231589048075,23.606246948242188,23.606246948242188,1977000
2023-03-07,23.592691036569697,23.601727126373948,23.434562050182198,23.457151412963867,3909200
2023-03-08,23.47522235420756,23.515883894452752,23.330648371881953,23.34872055053711,5912600
2023-03-09,23.411978350647694,23.457157087139553,23.380352890411725,23.407461166381836,9801000
2023-03-10,23.56557990624547,23.750815416099826,23.561062723620694,23.741779327392578,9787000
2023-03-13,23.92250169445207,24.080628964887875,23.814070335111808,23.877321243286133,4513000
2023-03-14,23.940572351517623,23.98123389325057,23.791479457344185,23.80503273010254,3930200
2023-03-15,23.97219839141327,24.139361745544225,23.945090121773955,24.07611083984375,6596000
2023-03-16,24.152919236729243,24.166474235645122,23.80955637862226,23.81407356262207,6013400
2023-03-17,23.89991100356939,24.003823450294384,23.868285551238213,23.872802734375,8436600
2023-03-20,23.94509634021272,23.94509634021272,23.83214777257021,23.899917602539062,4470200
2023-03-21,23.832146960058314,23.927023340013385,23.809557591991627,23.854736328125,3073400
2023-03-22,23.88184071692498,24.18906089831272,23.86828744298253,24.148399353027344,6407200
2023-03-23,24.148394577298863,24.22519874572754,24.11225022265641,24.22519874572754,7386000
2023-03-24,24.256828991483,24.28393726282593,24.14388044607451,24.148399353027344,6588200
2023-03-27,24.04448970816658,24.07611516670041,23.95864770061056,23.967683792114258,8652000
2023-03-28,23.972200051640396,24.085148597773053,23.967681144658584,24.02641487121582,9135600
2023-03-29,24.012866039015247,24.085153052973265,24.003829946838202,24.071598052978516,64819400
2023-03-30,24.094185618565557,24.13032825852531,24.08966671140927,24.103219985961914,4164400
2023-03-31,24.143878151736413,24.261345592935076,24.121288789492937,24.220684051513672,5520800
2023-04-03,24.282230828888515,24.372735202825517,24.227928895017257,24.26865577697754,5671800
2023-04-04,24.23245313800071,24.368208834678192,24.223402528058568,24.3410587310791,3398000
2023-04-05,24.386312243249463,24.481341066829863,24.359162137213634,24.395362854003906,3296600
2023-04-06,24.436088321045258,24.47681520396276,24.417987100586945,24.445138931274414,3264400
2023-04-10,24.30485964523371,24.327485310097604,24.277709537888068,24.286758422851562,2769400
2023-04-11,24.313905475793547,24.327480526797224,24.27317859655528,24.322956085205078,3915200
2023-04-12,24.282229205966807,24.354632355031818,24.259603545551602,24.322956085205078,2713200
2023-04-13,24.363688210005726,24.408939540578864,24.264133211271684,24.273183822631836,4602200
2023-04-14,24.20077583778205,24.241502717677132,24.155524516221853,24.178150177001953,6001000
2023-04-17,24.164574613830755,24.173623496969274,24.055969027669022,24.06049346923828,5866400
2023-04-18,24.055970453470525,24.11932299655844,24.051446011633104,24.078596115112305,6150000
2023-04-19,24.06501963703477,24.083120855766264,24.028817199571783,24.06049346923828,3980000
2023-04-20,24.146472930908203,24.18267364144804,24.114796661850647,24.146472930908203,4363200
2023-04-21,24.18719980915752,24.200774859831558,24.10574605265889,24.146472930908203,2630600
2023-04-24,24.18267273084117,24.24602699279785,24.18267273084117,24.24602699279785,1862600
2023-04-25,24.30938107924425,24.390834837871715,24.30938107924425,24.386308670043945,2683800
2023-04-26,24.36368368690267,24.39988439939502,24.28222992601077,24.295804977416992,4296800
2023-04-27,24.27318209050333,24.28675714346104,24.200778931016412,24.205305099487305,2417200
2023-04-28,24.26865313179368,24.286752623626427,24.20077442718259,24.22792625427246,4548800
2023-05-01,24.18298172817052,24.201140943507394,24.015013315699676,24.046791076660156,5535200
2023-05-02,24.092192785124485,24.24200374760672,24.092192785124485,24.223844528198242,4060200
2023-05-03,24.25561630895741,24.350949589681864,24.246536701494406,24.33279037475586,5434200
2023-05-04,24.287394069198896,24.43720499470137,24.28285513134642,24.33279037475586,19343600
2023-05-05,24.287397384643555,24.310095540520535,24.237460402659224,24.287397384643555,3265600
2023-05-08,24.20568283256227,24.22384205011307,24.18298467650292,24.19206428527832,5589400
2023-05-09,24.19206562364845,24.20114523292616,24.133049029222537,24.160287857055664,3016400
2023-05-10,24.205685308789764,24.26016123525672,24.1829871504084,24.223844528198242,2966000
2023-05-11,24.291936323115635,24.328254757925436,24.260158558536205,24.287397384643555,4683800
2023-05-12,24.296470812209673,24.314630024994784,24.19659687364941,24.20113754272461,2371000
2023-05-15,24.182980839425365,24.19659938454848,24.155742017421108,24.16482162475586,2053600
2023-05-16,24.13304708369386,24.155745239179083,24.064950885479938,24.10580825805664,2049200
2023-05-17,24.12396755295181,24.133047161526832,24.074030571668313,24.09218978881836,3654800
2023-05-18,24.028635654634027,24.064952359282866,23.98323934088339,24.019556045532227,6994200
2023-05-19,23.965080164199033,24.03771530538091,23.93330239816686,23.951459884643555,2882800
2023-05-22,23.974154825834578,24.001391915807957,23.901519699642215,23.915138244628906,2788000
2023-05-23,23.90152402317949,23.99685731884714,23.892444414293287,23.987777709960938,3217000
2023-05-24,24.024093978434873,24.033173587156558,23.90152359008789,23.90152359008789,3000000
2023-05-25,23.883369499062013,23.901528720403142,23.783495513444464,23.81527328491211,4703600
2023-05-26,23.80618677467459,23.847044144971417,23.765329404377763,23.819807052612305,14686800
2023-05-30,23.878822996551904,23.93330064727165,23.860665511403564,23.92422103881836,3000800
2023-05-31,23.93330310648542,23.983240092230567,23.90606427832668,23.928762435913086,3238200
2023-06-01,23.963823982609444,23.995702743530273,23.950162152861136,23.995702743530273,2382400
2023-06-02,23.982042077491887,23.991150543520128,23.868188858032227,23.868188858032227,2505600
2023-06-05,23.854524911395025,23.95471455429298,23.84086134493368,23.9091739654541,2479800
2023-06-06,23.890961000015917,23.92739486694336,23.85452887035087,23.92739486694336,1910400
2023-06-07,23.92739552097942,23.945612454941088,23.795325355651002,23.804433822631836,2949800
2023-06-08,23.84542040361901,23.93650333367522,23.84542040361901,23.92739486694336,2385200
2023-06-09,23.890960031949128,23.909176964674693,23.859081268310547,23.859081268310547,3634200
2023-06-12,23.872741346275827,23.881849811969786,23.804430459464427,23.877296447753906,2662800
2023-06-13,23.881851488321153,23.909176887321095,23.745227967846066,23.763444900512695,2812200
2023-06-14,23.836313973697525,23.89551814388241,23.76800133600246,23.808988571166992,2924600
2023-06-15,23.95927376841803,24.00026100031379,23.93194836806672,23.96382713317871,24514000
2023-06-16,23.881857571727892,23.931953280690806,23.84087033141849,23.91373634338379,2736600
2023-06-20,23.909177195009008,23.982043189350925,23.909177195009008,23.97293472290039,2336800
2023-06-21,23.9091747854967,23.982040772495345,23.881849388898893,23.959270477294922,2241600
2023-06-22,23.90006431112584,23.945606634960942,23.868185553072276,23.881847381591797,5124600
2023-06-23,23.995710092890675,24.00937366408601,23.931952551521473,23.94106101989746,1726200
2023-06-26,23.977488808981906,23.99115063944777,23.92739311425739,23.94561004638672,2970400
2023-06-27,23.972932731647184,24.00936659442302,23.863634617844063,23.877296447753906,3686200
2023-06-28,23.92739486694336,23.954718529876548,23.886407635281184,23.92739486694336,2714600
2023-06-29,23.795322263014942,23.813539194608985,23.740673205495025,23.7771053314209,4111800
2023-06-30,23.790768629554584,23.881849811969786,23.772551698166666,23.877296447753906,3022600
2023-07-03,23.89787737127922,23.948188971220794,23.842992782592773,23.842992782592773,1508000
2023-07-05,23.81555064178628,23.83384608705309,23.71492743756854,23.74237060546875,2810600
2023-07-06,23.632605755386535,23.650901205357744,23.536557260162915,23.618885040283203,5525000
2023-07-07,23.5868654665989,23.660045511158113,23.5868654665989,23.591440200805664,2397400
2023-07-10,23.618879914261644,23.673764507513482,23.60973219126138,23.650896072387695,2282400
2023-07-11,23.664620517490388,23.67376649650931,23.60973417487741,23.64175033569336,2535200
2023-07-12,23.72865136239888,23.893306890490862,23.724076628424214,23.875011444091797,2873600
2023-07-13,23.980206211737794,24.007649379697572,23.92989460951972,24.003074645996094,3182000
2023-07-14,23.957339128738692,23.975632830327328,23.870436631006047,23.884159088134766,1933600
2023-07-17,23.88873913634522,23.94819848214015,23.87501841991189,23.929903030395508,1627800
2023-07-18,23.952765904745185,23.980209075982827,23.8978813070198,23.911602020263672,2247000
2023-07-19,23.939048119560532,23.993932723999023,23.91160494496623,23.993932723999023,2691800
2023-07-20,23.948191284681563,23.98935516636034,23.88415896757008,23.980207443237305,3897000
2023-07-21,24.012223601793046,24.03966677116216,23.975632709300893,23.980207443237305,2667000
2023-07-24,23.993926923342833,24.01222236864935,23.94361532112476,24.003074645996094,3166400
2023-07-25,23.98935640068158,24.01679782671285,23.91160162250994,23.957340240478516,2592400
2023-07-26,23.948190531502174,23.984779678093798,23.90245191732548,23.96648597717285,2759600
2023-07-27,23.934470651385595,23.952764352942282,23.760667400973674,23.788108825683594,2406800
2023-07-28,23.820127680367445,23.87958526611328,23.80183223333033,23.87958526611328,1670200
2023-07-31,23.87501791605838,23.920754799704454,23.838427013341303,23.88873863220215,2493000
2023-08-01,23.807524502417415,23.816700863833276,23.734115361302514,23.747879028320312,4715600
2023-08-02,23.701997756958008,23.715761423270553,23.619412258658944,23.701997756958008,5361600
2023-08-03,23.60105760783519,23.61023396803086,23.546001196872915,23.559764862060547,3606400
2023-08-04,23.64235307134515,23.793760406660667,23.64235307134515,23.784584045410156,2048000
2023-08-07,23.775405565308287,23.82128561726009,23.747876484010128,23.802934646606445,3399800
2023-08-08,23.853409355051657,23.885525749001733,23.789174816939298,23.807527542114258,2797800
2023-08-09,23.798345671987278,23.81669839291495,23.77540564593358,23.789169311523438,1875200
2023-08-10,23.80294015886003,23.839643858878908,23.674472833263454,23.679061889648438,1768800
2023-08-11,23.633176828645162,23.68823499642442,23.624002217560577,23.637765884399414,2013600
2023-08-14,23.61941014169709,23.6469392220667,23.582706451416016,23.582706451416016,1577000
2023-08-15,23.564356649279024,23.624002122360213,23.509300231933594,23.509300231933594,2500600
2023-08-16,23.504713755578702,23.54141920464497,23.440480969924874,23.458833694458008,6645400
2023-08-17,23.458830092931347,23.477181064434998,23.390008261604063,23.44047737121582,2801200
2023-08-18,23.458829641579225,23.53223877681705,23.458829641579225,23.472593307495117,1414600
2023-08-21,23.394597743312957,23.417537770769318,23.36247960461976,23.403772354125977,2004200
2023-08-22,23.417542951947073,23.458835710589394,23.403777532258104,23.44965934753418,2562800
2023-08-23,23.550592757884136,23.665294647216797,23.546003702192145,23.665294647216797,4437000
2023-08-24,23.605650510072522,23.64694326257668,23.53224136675535,23.56435775756836,6670400
2023-08-25,23.536828779829904,23.605650617721363,23.486359665404436,23.5551815032959,2651600
2023-08-28,23.58729778669022,23.591885092429777,23.5414177284465,23.56435775756836,2126400
2023-08-29,23.52306341202031,23.706585382778627,23.52306341202031,23.674468994140625,2340200
2023-08-30,23.688231067854886,23.706582037192604,23.64234926898143,23.64693832397461,1303400
2023-08-31,23.669885286327826,23.711178042311673,23.651532561398966,23.692825317382812,2483000
2023-09-01,23.68407513570638,23.68407513570638,23.569014527675524,23.573617935180664,1464800
2023-09-05,23.564418604593794,23.56902025753209,23.50458658228005,23.532201766967773,2130800
2023-09-06,23.569015308265254,23.57822036789485,23.486171527284466,23.495376586914062,2055200
2023-09-07,23.546002757206463,23.58742464632499,23.532196046062136,23.573617935180664,995000
2023-09-08,23.64265765060581,23.67027283372401,23.615044223173484,23.62885093688965,1766400
2023-09-11,23.59202727377767,23.61964245289388,23.573618910052485,23.610437393188477,1997200
2023-09-12,23.615039825439453,23.633448188404262,23.601231358608914,23.615039825439453,1602200
2023-09-13,23.62884560653422,23.684074204625905,23.61964054757136,23.651857376098633,1867000
2023-09-14,23.65646171455998,23.67487007752479,23.592026299283734,23.615039825439453,1851000
2023-09-15,23.582825294192496,23.601233658951514,23.550606705571347,23.55521011352539,5024600
2023-09-18,23.5506046045306,23.610436612795294,23.541401300815014,23.6058349609375,2218000
2023-09-19,23.569020060240327,23.601236897596664,23.536803222883986,23.541406631469727,1968600
2023-09-20,23.58282853892491,23.610441967705597,23.490779679722056,23.499984741210938,2288800
2023-09-21,23.39412557145697,23.430944056066778,23.36651039123535,23.36651039123535,6211800
2023-09-22,23.389520256645028,23.47236403487,23.384918604826105,23.449352264404297,1556800
2023-09-25,23.329696087071934,23.357311274320107,23.269865814896757,23.27446746826172,2461800
2023-09-26,23.29287034796109,23.29287034796109,23.196219856184342,23.214628219604492,3124400
2023-09-27,23.265258801769786,23.27906727109784,23.1271863982903,23.182415008544922,3613800
2023-09-28,23.150199470104937,23.292875289916992,23.108777571171498,23.292875289916992,2218000
2023-09-29,23.352710568944886,23.375722348076113,23.219239792023075,23.23764991760254,3482400
2023-10-02,23.17258414654245,23.195654865377296,23.08491295071381,23.098756790161133,3630000
2023-10-03,23.052611788883578,23.080297705429313,22.932643004217827,22.941871643066406,4234000
2023-10-04,22.997241794595464,23.052611867693347,22.96494243860646,23.047998428344727,3483400
2023-10-05,23.057224885591292,23.066453523598224,23.006468256644535,23.01108169555664,3131000
2023-10-06,22.854202656318368,22.983401852465164,22.840360576803125,22.928030014038086,3633000
2023-10-09,23.01108337011958,23.158738068610155,23.01108337011958,23.14950942993164,1885000
2023-10-10,23.08491173746457,23.186425007222386,23.06645621947645,23.15873908996582,3297200
2023-10-11,23.21411158303456,23.269481658935547,23.195654304339904,23.269481658935547,3045400
2023-10-12,23.23718580753498,23.260256529292917,23.080302435324477,23.107988357543945,2619400
2023-10-13,23.28793644388464,23.31562059877914,23.241793252089163,23.264863967895508,2670400
2023-10-16,23.172583633831973,23.2094964311144,23.158739794690955,23.200267791748047,1769200
2023-10-17,23.071069851801607,23.117211287432035,23.034155295150914,23.089527130126953,2273600
2023-10-18,23.0710666509516,23.098752564598513,22.997239308075862,23.043380737304688,2262400
2023-10-19,22.992626752826975,23.103366891304947,22.988011553617113,23.03415298461914,10645600
2023-10-20,23.05723481007596,23.112604901767675,23.043390967015423,23.084918975830078,3895800
2023-10-23,23.00185695476195,23.107985429731674,22.974172796233344,23.098756790161133,3294400
2023-10-24,23.071072325944062,23.1172137665227,23.029544325350038,23.112600326538086,2401200
2023-10-25,23.03415534161992,23.047999180483327,22.992629105578523,23.020313262939453,3463800
2023-10-26,23.029543573911685,23.149512371611515,23.029543573911685,23.14028549194336,2898800
2023-10-27,23.13566660271996,23.177194595336914,23.089525171004585,23.177194595336914,2278600
2023-10-30,23.094143613985626,23.15874233645708,23.071072893129134,23.135671615600586,3379800
2023-10-31,23.140284654211253,23.177197452096767,23.066457298257216,23.080299377441406,4976600
2023-11-01,23.109012031796876,23.294253547583082,23.109012031796876,23.289623260498047,3053600
2023-11-02,23.40076511557176,23.45170710068143,23.34519284391152,23.38224220275879,2716400
2023-11-03,23.558217501883934,23.595266854667663,23.502645239318717,23.51190757751465,2249400
2023-11-06,23.470233928526497,23.479496269086173,23.41466165177927,23.437816619873047,2102000
2023-11-07,23.48412767183233,23.539701717830802,23.46560298983284,23.530439376831055,2660200
2023-11-08,23.49802205384233,23.567486961386233,23.488759712847628,23.562856674194336,2900800
2023-11-09,23.516541322277625,23.525803661835926,23.349822743449515,23.359085083007812,2343200
2023-11-10,23.419291961378775,23.4239240149685,23.34982529041951,23.372982025146484,1869400
2023-11-13,23.29888277983675,23.36371739084114,23.27572604738319,23.349822998046875,1662200
2023-11-14,23.562858838427474,23.595276151580986,23.521179183428522,23.55359649658203,2505800
2023-11-15,23.45634104529269,23.46560161914059,23.40539905607521,23.447078704833984,6838400
2023-11-16,23.507282641026237,23.56285668702471,23.50265235383182,23.530439376831055,1990400
2023-11-17,23.572121180272916,23.586013809735544,23.516547129200266,23.55359649658203,2416200
2023-11-20,23.530438445980153,23.627690372713882,23.530438445980153,23.623058319091797,2494200
2023-11-21,23.613798409873265,23.623058984156472,23.525807054684787,23.572118759155273,7216200
2023-11-22,23.586006666736928,23.60453134481763,23.52580234627991,23.599899291992188,2343600
2023-11-24,23.535071587231883,23.548964216561306,23.498023986816406,23.498023986816406,654200
2023-11-27,23.539702203483333,23.581380088925687,23.507283126009927,23.576749801635742,3601400
2023-11-28,23.548961986422913,23.67400093837941,23.539701412154333,23.669370651245117,4755400
2023-11-29,23.7295760969096,23.780516324220162,23.706419360319103,23.761993408203125,3020200
2023-11-30,23.72494125366211,23.743465934112212,23.6739992657297,23.72494125366211,1936600
2023-12-01,23.69660704531934,23.863844710096423,23.691962342236003,23.84990882873535,4085800
2023-12-04,23.775578509257443,23.803452040965873,23.724477920514083,23.756996154785156,2768600
2023-12-05,23.817385512670057,23.914940205619853,23.817385512670057,23.873130798339844,5840200
2023-12-06,23.873138089716107,23.919593985388474,23.849911027935537,23.914947509765625,3230200
2023-12-07,23.87778251246387,23.952110167038168,23.87778251246387,23.882427215576172,3983000
2023-12-08,23.794163049409526,23.863844226915074,23.77093421812999,23.85919952392578,4915400
2023-12-11,23.80345171142558,23.80809641392392,23.743059946282155,23.798805236816406,2504000
2023-12-12,23.780225097229454,23.812743334078725,23.752353335422075,23.79416275024414,2750200
2023-12-13,23.81274182958004,24.114698892229523,23.798805949556826,24.10540771484375,3750000
2023-12-14,24.29588106680914,24.430600528677225,24.29588106680914,24.370208740234375,6407000
2023-12-15,24.275651696416926,24.354832606378196,24.275651696416926,24.340858459472656,2738600
2023-12-18,24.298937912992937,24.312912058944246,24.26167766954158,24.266334533691406,2432200
2023-12-19,24.29428104884311,24.34085679734503,24.266334533691406,24.266334533691406,3397400
2023-12-20,24.34085561518441,24.38743313817512,24.29427986894453,24.37346076965332,3149800
2023-12-21,24.382776464107803,24.40140747480678,24.30825419806286,24.336200714111328,5852200
2023-12-22,24.36880329811384,24.373461939011833,24.25702079107484,24.275650024414062,3394200
2023-12-26,24.294280991553432,24.32222750663923,24.280308622385984,24.30359649658203,2288800
2023-12-27,24.359487318126863,24.424694075420085,24.34551494920714,24.41537857055664,2522200
2023-12-28,24.387434222072102,24.429353106251405,24.33154296875,24.33154296875,3923600
2023-12-29,24.27564615836136,24.36414255382044,24.27564615836136,24.312908172607422,3763200
2024-01-02,24.233730246267974,24.29428013845219,24.219757877591174,24.28030776977539,7594000
2024-01-03,24.191808403058353,24.32222367616894,24.18249289949684,24.312908172607422,4222400
2024-01-04,24.21044453789502,24.229075548964055,24.187156662434234,24.19647216796875,1693200
2024-01-05,24.145236130238,24.252361771457075,24.112632751464844,24.112632751464844,2744400
2024-01-08,24.12660952873741,24.247709337808107,24.12660952873741,24.210447311401367,3180600
2024-01-09,24.18249423548889,24.233728619532414,24.173180508163455,24.177837371826172,2541800
2024-01-10,24.19647224217089,24.21510325329706,24.135922344386348,24.14989471435547,3719800
2024-01-11,24.205786401702415,24.284965529459132,24.191812255759356,24.275650024414062,1917800
2024-01-12,24.322228141236668,24.38743490138728,24.322228141236668,24.382776260375977,1956400
2024-01-16,24.31291604358177,24.336203921649375,24.215105889647106,24.247709274291992,3003400
2024-01-17,24.17318520275055,24.201129943655353,24.14058182052756,24.182498931884766,1702400
2024-01-18,24.17784117170587,24.210444552721142,24.1452377906906,24.187156677246094,2925000
2024-01-19,24.1685256513652,24.205787673503266,24.126606764835376,24.19647216796875,2658000
2024-01-22,24.210446415258684,24.24304979878217,24.196474044248944,24.215105056762695,2093400
2024-01-23,24.121950119743033,24.14523799541554,24.089346738451322,24.140581130981445,2119800
2024-01-24,24.187157987700616,24.187157987700616,24.08468919795745,24.08934783935547,1977200
2024-01-25,24.149892778819193,24.16852378845215,24.11728940033696,24.16852378845215,2040600
2024-01-26,24.16852484367667,24.173183484663745,24.12194909431161,24.14523696899414,1409600
2024-01-29,24.205784698202468,24.266332811607924,24.1871536894235,24.22907257080078,5391400
2024-01-30,24.261674907516255,24.280305915496378,24.201125019956212,24.243043899536133,2105800
2024-01-31,24.303596238122402,24.392090869826625,24.280308364174015,24.387434005737305,3470000
2024-02-01,24.457298452970047,24.55045172865823,24.41072270350143,24.429353713989258,2679400
2024-02-02,24.23839105449857,24.26167892995936,24.15455328143893,24.19647216796875,10003200
2024-02-05,24.11263192544965,24.131262934610618,24.047425170137096,24.07071304321289,2317000
2024-02-06,24.094003457727975,24.19181360101384,24.08934659332194,24.14989471435547,2786000
2024-02-07,24.11729065658195,24.168525047365886,24.098661422729492,24.098661422729492,1958800
2024-02-08,24.075366973876953,24.112628987659026,24.056737743736527,24.075366973876953,2111200
2024-02-09,24.05208398372916,24.08468736402829,24.03345297305795,24.042768478393555,2283200
2024-02-12,24.056744517874733,24.061401382533514,24.01948249360005,24.052085876464844,2758400
2024-02-13,23.95427050137721,23.977558373092236,23.90303611755371,23.90303611755371,2515200
2024-02-14,23.972903151470145,24.03345126672631,23.972903151470145,23.996191024780273,2268200
2024-02-15,24.06139860714218,24.080029617130506,24.033452092159692,24.038110733032227,2000600
2024-02-16,23.97756189196114,24.01482391357422,23.972905027635,24.01482391357422,1748600
2024-02-20,24.028795256592147,24.056741771607847,24.019479751586914,24.019479751586914,1788400
2024-02-21,24.033451280704963,24.0427667853846,23.97290316541358,23.986875534057617,1647000
2024-02-22,23.982217815946694,24.02879356093521,23.926324789859542,23.963586807250977,2762800
2024-02-23,23.95893276868537,24.052086053305874,23.95893276868537,24.024141311645508,2229600
2024-02-26,24.000849767093825,24.033453147629775,23.98222053303827,24.01482391357422,1645400
2024-02-27,24.010166344099588,24.042769726090665,23.982221603393555,23.982221603393555,1416000
2024-02-28,24.019479694545097,24.070714083576753,24.010164189561987,24.05674171447754,1775600
2024-02-29,24.080031262573442,24.13592251960669,24.080031262573442,24.121950149536133,2304600
2024-03-01,24.107977623184215,24.229077427772435,24.066058733403853,24.215105056762695,2708800
2024-03-04,24.1592034090947,24.20578092377926,24.1592034090947,24.201122283935547,1300400
2024-03-05,24.280308622385984,24.336199875806674,24.25702074818994,24.30359649658203,1907200
2024-03-06,24.331542983044987,24.38277559551565,24.308253332125428,24.322227478027344,1909800
2024-03-07,24.34551154669741,24.350168410102853,24.280304798517435,24.312908172607422,2330600
2024-03-08,24.35017221632936,24.378118731382283,24.317568837143067,24.322227478027344,1415000
2024-03-11,24.331543040334594,24.340856768623254,24.27565001009714,24.28496551513672,1485200
2024-03-12,24.284965717707543,24.289624358641646,24.233731327937967,24.23838996887207,1941400
2024-03-13,24.23838429568319,24.2476997986201,24.191806780998636,24.201122283935547,1694000
2024-03-14,24.154548906864992,24.154548906864992,24.052080141294194,24.0613956451416,1632200
2024-03-15,24.070712188655282,24.08934319715481,24.04742431640625,24.04742431640625,1046400
2024-03-18,24.042767625724544,24.056741771607847,24.00550738245452,24.019479751586914,1563000
2024-03-19,24.05673878159324,24.09865766053123,24.047423277745832,24.0613956451416,3437000
2024-03-20,24.070714703959474,24.154552474217343,24.06139919873627,24.14523696899414,2280600
2024-03-21,24.23839106934181,24.24770657488203,24.173184307311267,24.187156677246094,2177800
2024-03-22,24.298937002427508,24.30825250712899,24.26633362434774,24.28030776977539,1152600
2024-03-25,24.270994435493876,24.270994435493876,24.19647216796875,24.19647216796875,4586400
2024-03-26,24.210446415258684,24.229077427772435,24.18249989648806,24.215105056762695,1411400
2024-03-27,24.238391655366375,24.298939777715205,24.233733014108125,24.294282913208008,3572400
2024-03-28,24.266336395911665,24.32222943050435,24.25702266689727,24.294282913208008,1836600
2024-04-01,24.222443130867532,24.23643588498353,24.133819389227718,24.13848304748535,3201000
2024-04-02,24.087177525381332,24.147815767890847,24.054526574647753,24.143150329589844,1549800
2024-04-03,24.073181155819903,24.143146705742986,24.059188401703903,24.13848304748535,3129400
2024-04-04,24.185129607603354,24.236438751220703,24.133822243329313,24.236438751220703,2136600
2024-04-05,24.161807061427893,24.20378710687878,24.1291561126709,24.1291561126709,1517800
2024-04-08,24.101170919176997,24.133823650117748,24.08251450350953,24.124494552612305,2392000
2024-04-09,24.166476755106153,24.199127709612902,24.166476755106153,24.180469512939453,2215000
2024-04-10,24.068521074084764,24.08717926995342,23.9519100189209,23.9519100189209,3692000
2024-04-11,24.00321770421677,24.007883142571192,23.919257607271035,23.937915802001953,2563800
2024-04-12,24.040533384183817,24.082513431417752,24.021875190003552,24.026538848876953,2435800
2024-04-15,23.923923045625457,23.937915802001953,23.86794846143271,23.937915802001953,4137600
2024-04-16,23.872614162165256,23.905265113631526,23.83529777229329,23.863285064697266,2290200
2024-04-17,23.891272094518047,23.951908558378445,23.863284802421674,23.937915802001953,1849600
2024-04-18,23.9239203771416,23.92858403563245,23.86794579919228,23.900598526000977,1924400
2024-04-19,23.961237655743904,23.970566753109363,23.933252142990916,23.937915802001953,1834200
2024-04-22,23.90060570594654,23.956578521367383,23.90060570594654,23.91459846496582,1644000
2024-04-23,23.914589377761697,24.003213116780913,23.900596624059464,23.965898513793945,2197800
2024-04-24,23.928591031425402,23.937920130477753,23.88194731550734,23.919261932373047,2109400
2024-04-25,23.83529897478849,23.891273562420366,23.821306217552266,23.886608123779297,2615400
2024-04-26,23.928588547308888,23.970568599014516,23.928588547308888,23.942583084106445,3026400
2024-04-29,23.97522837414913,24.017208415937972,23.965899278269042,24.00321388244629,1682000
2024-04-30,23.92858791870641,23.95657521222278,23.881944208855934,23.895936965942383,2758800
2024-05-01,23.918422425210075,24.002724821168332,23.84816983304565,23.932472229003906,6233400
2024-05-02,23.937149588483035,24.02613463044796,23.91373266023933,24.016767501831055,1519200
2024-05-03,24.152592128351625,24.161959258497152,24.07765687378479,24.12449073791504,2429600
2024-05-06,24.12917490436431,24.16195896617833,24.119807774332106,24.14790916442871,1203600
2024-05-07,24.19474112666779,24.204108255963884,24.129173008192367,24.14322280883789,13305400
2024-05-08,24.11512552522201,24.133857999017316,24.10575839502565,24.119808197021484,3773600
2024-05-09,24.129175983546833,24.20879391248542,24.12449152502253,24.194744110107422,2723800
2024-05-10,24.19006021518726,24.199425558567466,24.143224565299416,24.157276153564453,3515800
2024-05-13,24.199429116491718,24.204113575467918,24.161962377670253,24.166645050048828,1431400
2024-05-14,24.180691990307412,24.222843179999185,24.17600753223206,24.218158721923828,1352200
2024-05-15,24.316510733117315,24.358661922515754,24.279044001761637,24.34461212158203,2217000
2024-05-16,24.35397967277655,24.358662344303116,24.307145811121668,24.316511154174805,2195000
2024-05-17,24.297781142420146,24.32119807561932,24.283729553222656,24.283729553222656,1605800
2024-05-20,24.25563022043556,24.29309695665553,24.25563022043556,24.26968002319336,2221000
2024-05-21,24.33056436795541,24.34461417007136,24.316512779242043,24.335247039794922,1263200
2024-05-22,24.28372709369693,24.335245413475675,24.28372709369693,24.316511154174805,1456600
2024-05-23,24.32587789090458,24.32587789090458,24.20410878061037,24.22752571105957,1890200
2024-05-24,24.218161980372575,24.269680306549336,24.21347930826447,24.250946044921875,1032000
2024-05-28,24.283725612054507,24.28841006989256,24.176006307542806,24.18069076538086,1379200
2024-05-29,24.133855950210542,24.15259020901284,24.082337631802847,24.129173278808594,2192400
2024-05-30,24.185374651967525,24.227525841642183,24.185374651967525,24.222843170166016,1965000
2024-05-31,24.28372709369693,24.316511154174805,24.25562749134292,24.316511154174805,1759400
2024-06-03,24.331115825300312,24.41589337634091,24.326406759872487,24.411184310913086,1941200
2024-06-04,24.462991031084606,24.500670740890275,24.43473304539781,24.486541748046875,1847000
2024-06-05,24.51479717705856,24.55247688293457,24.448859488442807,24.55247688293457,1546000
2024-06-06,24.514796240921076,24.54776508396998,24.500667250090743,24.53363609313965,1164200
2024-06-07,24.392335444800917,24.392335444800917,24.34052676089677,24.34523582458496,1964600
2024-06-10,24.312274464903727,24.3264052536472,24.28872554588775,24.302854537963867,2486600
2024-06-11,24.31698306426119,24.382920750038043,24.298143212134324,24.37350082397461,1670400
2024-06-12,24.49595768139634,24.533637387821912,24.3923420820606,24.401762008666992,2982000
2024-06-13,24.462991387369303,24.557188866587936,24.453571459780694,24.495960235595703,1383400
2024-06-14,24.524217426779344,24.552477206558844,24.500668508630078,24.519508361816406,1326000
2024-06-17,24.467701893144042,24.49595987883084,24.45357110363319,24.486541748046875,9341800
2024-06-18,24.5477699737191,24.613707672951254,24.538350045733424,24.59486961364746,1281200
2024-06-20,24.5147994008292,24.604287812068705,24.510090335501165,24.599576950073242,2274600
2024-06-21,24.618418864531666,24.637258720754982,24.55719023013968,24.561901092529297,7297200
2024-06-24,24.566603176372144,24.57602310180664,24.53834340006866,24.57602310180664,1131400
2024-06-25,24.55718656032791,24.604286193847656,24.55718656032791,24.604286193847656,9554800
2024-06-26,24.514796240921076,24.543056019248937,24.505376314811787,24.53363609313965,2431200
2024-06-27,24.58544511438039,24.60899403163224,24.571314326695504,24.580734252929688,1222800
2024-06-28,24.632546490629345,24.641966418217955,24.495960235595703,24.495960235595703,1518000
2024-07-01,24.424971466370454,24.48176221336945,24.387109764807597,24.41077423095703,1835600
2024-07-02,24.481758207469376,24.495955440559733,24.42023385516948,24.45809555053711,1503200
2024-07-03,24.48649346778767,24.571678677400087,24.48649346778767,24.552749633789062,1133000
2024-07-05,24.614272988978588,24.689994581931728,24.59534394474919,24.66160011291504,1202000
2024-07-08,24.64266926334046,24.675797347423384,24.619006604044824,24.66160011291504,1791600
2024-07-09,24.633205507578587,24.65213635843583,24.585880185780788,24.609542846679688,2590800
2024-07-10,24.628470446153393,24.67106395228646,24.62373683139135,24.666330337524414,2239000
2024-07-11,24.751517179787548,24.779913452129577,24.718389098061046,24.737319946289062,1805000
2024-07-12,24.74205241159756,24.775180494202306,24.723123368212775,24.770448684692383,972800
2024-07-15,24.751516766819176,24.789378462643505,24.73731953355756,24.756250381469727,1143800
2024-07-16,24.79410926824386,24.855633618795284,24.779912035556976,24.8414363861084,1675000
2024-07-17,24.822506183912882,24.865099688425175,24.80830714551212,24.850900650024414,1447800
2024-07-18,24.808311980552194,24.85090549336579,24.784649319065828,24.789382934570312,1512000
2024-07-19,24.75625195604739,24.7657173806055,24.723123872766557,24.727855682373047,588400
2024-07-22,24.72785311646436,24.737318540040285,24.65686334231739,24.694725036621094,2262800
2024-07-23,24.704190035106492,24.737318114379715,24.685259188280387,24.689990997314453,1242400
2024-07-24,24.704194130088904,24.732588599689826,24.61427349543207,24.619007110595703,1091600
2024-07-25,24.642674140195894,24.70893032147403,24.642674140195894,24.67580223083496,1453600
2024-07-26,24.73732217578476,24.75625302571896,24.708925900883468,24.742053985595703,1099000
2024-07-29,24.789380280607276,24.79411209025982,24.756252197004002,24.77991485595703,1111400
2024-07-30,24.794111251831055,24.82723933431408,24.756251359855497,24.794111251831055,1030200
2024-07-31,24.86983239822561,24.93608856201172,24.803576234439504,24.93608856201172,1422200
2024-08-01,24.96363876518258,25.034869199422737,24.954141253186215,24.958890914916992,8912200
2024-08-02,25.05860736605037,25.1108427664846,25.01586947582826,25.07760238647461,3011800
2024-08-05,25.10609442869267,25.191570213641313,25.030116154456653,25.148832321166992,13742400
2024-08-06,25.09184694997061,25.1013444598814,25.006371172238282,25.02061653137207,2000000
2024-08-07,24.96838089007813,25.015866624260962,24.92089334443066,24.935138702392578,2780800
2024-08-08,24.878155650135145,24.916145686944873,24.85916063173028,24.911396026611328,1268600
2024-08-09,24.99687740792175,25.00162706932124,24.949391662717204,24.977882385253906,1734000
2024-08-12,24.954131875478314,25.0538529967674,24.94463436705109,25.044357299804688,1237800
2024-08-13,25.096595764160156,25.101345425030573,25.058607534521133,25.096595764160156,975000
2024-08-14,25.096595595433996,25.148830995868224,25.06810487626249,25.07760238647461,1011600
2024-08-15,24.982633653494727,25.030119401753474,24.963638629605157,25.025371551513672,806600
2024-08-16,25.058611937587834,25.072857299772423,25.006376527624102,25.025371551513672,1399800
2024-08-19,25.020615348385576,25.08234825415456,25.01586749938706,25.034862518310547,1111600
2024-08-20,25.087099773543137,25.14408302307129,25.082350112727966,25.14408302307129,1085600
2024-08-21,25.153578699115048,25.205814095484026,25.11084081221904,25.186819076538086,1432200
2024-08-22,25.120346893206854,25.120346893206854,25.044368602962646,25.110849380493164,1076200
2024-08-23,25.148833081436578,25.27704676273554,25.129838059437102,25.248554229736328,1563200
2024-08-26,25.29128602916622,25.300783537877383,25.24854814569827,25.253297805786133,1187800
2024-08-27,25.1915709752029,25.267549251735804,25.1915709752029,25.248554229736328,911800
2024-08-28,25.267549251735804,25.28179642396791,25.23430886896922,25.248554229736328,1271600
2024-08-29,25.215314501852284,25.229561674454413,25.191571629468797,25.220064163208008,1088200
2024-08-30,25.201063271307454,25.22005828937626,25.12033716171196,25.13458251953125,1145600
2024-09-03,25.190253764882474,25.23307822165198,25.166462803373644,25.19501304626465,1090800
2024-09-04,25.175974545527634,25.256865976735682,25.17121708022535,25.242589950561523,9067800
2024-09-05,25.28066396960057,25.299695651240235,25.228322761039635,25.266387939453125,10612600
2024-09-06,25.31872962309747,25.399621078336995,25.27114769540424,25.280664443969727,1810200
2024-09-09,25.29969530055142,25.356795790081396,25.280663619175563,25.342519760131836,1602000
2024-09-10,25.323487348508905,25.404376983642578,25.323487348508905,25.404376983642578,1907000
2024-09-11,25.409141000707685,25.475756433852688,25.39486496850917,25.413898468017578,1398800
2024-09-12,25.39485788291755,25.42816559019664,25.37582620385372,25.409133911132812,2698400
2024-09-13,25.518576654176584,25.528093402347306,25.475752194975385,25.50905990600586,954000
2024-09-16,25.561399779721015,25.604224236687863,25.532849536698443,25.594707489013672,868600
2024-09-17,25.59946594117858,25.613741970806675,25.57091751219056,25.58519172668457,1203800
2024-09-18,25.53760986281487,25.651809032559807,25.485270467446593,25.494787216186523,1498200
2024-09-19,25.480509373467125,25.561400824436834,25.36631202697754,25.36631202697754,1017400
2024-09-20,25.50906555949881,25.561406778470953,25.475757841086455,25.528099060058594,2259600
2024-09-23,25.49002580731371,25.561400509340434,25.44720134912449,25.53285026550293,1038600
2024-09-24,25.509061839428252,25.608984980093204,25.49002834164419,25.599468231201172,987000
2024-09-25,25.542368064516786,25.547125531118436,25.49954360456534,25.504301071166992,1039000
2024-09-26,25.485271520116626,25.504303203248366,25.432930307452168,25.466238021850586,809400
2024-09-27,25.509064480541426,25.551888947422324,25.499547730664062,25.537612915039062,1119600
2024-09-30,25.537607348807054,25.54236663027561,25.470991929319613,25.51857566833496,1810800
2024-10-01,25.585217301205894,25.666137116894692,25.580458059734745,25.599496841430664,1889000
2024-10-02,25.52333661593309,25.589976892307607,25.504297833977045,25.570938110351562,3333000
2024-10-03,25.523338931036168,25.542379530530642,25.466218948364258,25.466218948364258,1180400
2024-10-04,25.337698189990707,25.37101833194262,25.285337448120117,25.285337448120117,12755200
2024-10-07,25.242496952002092,25.285337393821347,25.242496952002092,25.261537551879883,2893800
2024-10-08,25.22345678085947,25.309135843974808,25.209175423830708,25.30437660217285,1551000
2024-10-09,25.232974431958652,25.271055628363683,25.204415350466263,25.26629638671875,2549000
2024-10-10,25.266297996710517,25.31865692138672,25.247257397294717,25.31865692138672,1693400
2024-10-11,25.285332656256422,25.361493225686274,25.285332656256422,25.323413848876953,758100
2024-10-14,25.218695982477254,25.285336263258337,25.209175682964034,25.275815963745117,919800
2024-10-15,25.304370160161646,25.351969829309027,25.304370160161646,25.31389045715332,1538200
2024-10-16,25.34245444518722,25.351972927531143,25.31389355072182,25.323413848876953,1065400
2024-10-17,25.2567794403797,25.27581822529817,25.22821853928455,25.24725914001465,1194800
2024-10-18,25.29485656277156,25.313897161798003,25.275815963745117,25.275815963745117,962400
2024-10-21,25.209175610597867,25.228216209569652,25.104455947875977,25.104455947875977,1298300
2024-10-22,25.171093243703766,25.18061354206075,25.113971453561856,25.142532348632812,1563500
2024-10-23,25.07589340209961,25.094933999820555,25.047332505518195,25.07589340209961,5543000
2024-10-24,25.085415348904192,25.152055629493976,25.066374749932407,25.104455947875977,1764900
2024-10-25,25.133015180313787,25.133015180313787,25.01877521742514,25.028295516967773,1811200
2024-10-28,25.018777386624812,25.028297686992882,24.94261679949188,24.999736785888672,2807300
2024-10-29,24.933094337352916,25.028295516967773,24.904533438725018,25.028295516967773,1785800
2024-10-30,25.094933999820555,25.152053977172045,25.037812206657723,25.07589340209961,17744100
2024-10-31,25.047334671020508,25.08541586975476,24.990214688730628,25.047334671020508,2181300
2024-11-01,25.074972901142612,25.13215772971895,24.912952855806584,24.93201446533203,2336000
2024-11-04,25.055912191534162,25.065441178132666,24.951075160799938,24.979665756225586,1492100
2024-11-05,24.970137202540585,25.027320212198344,24.912952375067725,24.998727798461914,2391300
2024-11-06,24.855768934479286,25.027319778293446,24.846238130065714,24.979665756225586,4002700
2024-11-07,25.017787023704937,25.09403163525506,24.98919461269304,25.065439224243164,6804600
2024-11-08,25.10356733900026,25.15121954883993,25.074974922407286,25.11309814453125,3732900
2024-11-11,25.065440787419078,25.065440787419078,25.027319388174085,25.0463809967041,3007100
2024-11-12,24.998727846655253,25.046381869641174,24.90342161849852,24.912952423095703,6699600
2024-11-13,24.98919647966931,25.008258088434694,24.846238049559084,24.884361267089844,3368200
2024-11-14,24.932013253954523,24.970136471153115,24.855768637372385,24.87483024597168,3511400
2024-11-15,24.798585629389542,24.912951645355225,24.769993216490597,24.87483024597168,3857500
2024-11-18,24.86529853097673,24.951073948716978,24.846236923075566,24.922481536865234,2680900
2024-11-19,24.970136769627082,25.008258169466302,24.96060596521351,24.979665756225586,3171300
2024-11-20,24.941545918665405,25.027321345945253,24.941545918665405,24.960607528686523,3816600
2024-11-21,24.9606068796202,24.989197476093235,24.903422051043858,24.93201446533203,3520400
2024-11-22,24.92248197086846,24.97013599145122,24.91295116675191,24.941543579101562,2656600
2024-11-25,25.065441564707,25.094033978388687,25.036850968840415,25.084503173828125,2998400
2024-11-26,25.065446083813818,25.084507696371602,25.008263063955884,25.027324676513672,2500200
2024-11-27,25.103561401367188,25.122623007920613,25.065438188260337,25.103561401367188,2477200
2024-11-29,25.160745838025488,25.17980744566592,25.122624440559587,25.170276641845703,854900
2024-12-02,25.149254665006982,25.216140689779742,25.120590267251504,25.168365478515625,4217500
2024-12-03,25.206585283025422,25.216140689779742,25.139699258252662,25.168365478515625,2053300
2024-12-04,25.158813662347868,25.263921329138547,25.139702846111792,25.254365921020508,2471300
2024-12-05,25.187480159610626,25.235255378210724,25.177924751389053,25.216144561767578,2590100
2024-12-06,25.273477420299386,25.292586414544157,25.216144970041682,25.22570037841797,2227800
2024-12-09,25.206588421251688,25.21614382919566,25.177924019927485,25.19703483581543,2329800
2024-12-10,25.139703883951103,25.197036335026183,25.139703883951103,25.187480926513672,1920200
2024-12-11,25.187475881661157,25.20658487235098,25.12058985797813,25.158809661865234,2561100
2024-12-12,25.11103807198638,25.130147065431412,25.053705624128117,25.063261032104492,3041000
2024-12-13,25.05370857705404,25.072819395259266,24.97726712674106,24.99637794494629,1731000
2024-12-16,25.015484126273925,25.015484126273925,24.958153504792996,24.977262496948242,2916000
2024-12-17,24.958154678344727,24.986819079179213,24.93904386278328,24.958154678344727,2763300
2024-12-18,24.95815393878663,25.005929153766893,24.79571565634306,24.805269241333008,3253700
2024-12-19,24.767053836576203,24.7861646549686,24.623726343649114,24.68105697631836,4761400
2024-12-20,24.786607522842406,24.815396343883613,24.74822425842285,24.74822425842285,2794000
2024-12-23,24.738629597454086,24.748225871760066,24.690648225924164,24.709840774536133,2708400
2024-12-24,24.681053667261104,24.76741831171621,24.681053667261104,24.757822036743164,1597600
2024-12-26,24.700246217207194,24.7866108616623,24.700246217207194,24.757822036743164,3345300
2024-12-27,24.738630001415185,24.76741699450103,24.700244903564453,24.700244903564453,2128600
2024-12-30,24.786611557006836,24.81540038273359,24.748228286340183,24.786611557006836,2805800
2024-12-31,24.81540038273359,24.83459110291574,24.73863201109793,24.786611557006836,17919000
2025-01-02,24.81539737075371,24.84418436268408,24.757819726288712,24.76741600036621,3174000
2025-01-03,24.796208429187253,24.805804704660524,24.729036331176758,24.729036331176758,4094800
2025-01-06,24.719439651515714,24.757822922478795,24.700247100882994,24.738632202148438,3809700
2025-01-07,24.7290337269525,24.738630001415185,24.661861636015928,24.700244903564453,4002600
2025-01-08,24.719435437381645,24.7674149754816,24.70024289002084,24.74822425842285,4364700
2025-01-10,24.690646906227627,24.719435727606836,24.642667367564353,24.652263641357422,4441600
2025-01-13,24.68105697631836,24.70024952883765,24.64267370158233,24.68105697631836,4256800
2025-01-14,24.68105275797327,24.690649032592773,24.652265764416995,24.690649032592773,4137600
2025-01-15,24.824991849263096,24.87297138587815,24.805799302496276,24.853778839111328,3266800
2025-01-16,24.853785253840307,24.930553630419407,24.82499825656219,24.8825740814209,5096400
2025-01-17,24.911358360526464,24.940147184965795,24.882571366389403,24.901763916015625,2890200
2025-01-21,24.92095184326172,24.949740664475627,24.89216485234988,24.92095184326172,3018200
2025-01-22,24.911356855860127,24.930549404327103,24.86337731499485,24.892166137695312,5129900
2025-01-23,24.815398793964498,24.911357879638672,24.815398793964498,24.911357879638672,4923900
2025-01-24,24.892167452733563,24.95933954561448,24.88257117799311,24.949743270874023,2040100
2025-01-27,25.05530126218479,25.074491981975783,25.016916161998182,25.064897537231445,4836000
2025-01-28,25.045702601410323,25.07448959350586,25.007317504880085,25.07448959350586,2536300
2025-01-29,25.09368493676308,25.103281211964493,24.978533294950793,25.055301666259766,3692100
2025-01-30,25.07448959350586,25.1128746900361,25.045702601410323,25.07448959350586,2297600
2025-01-31,25.06489624943924,25.09368324279785,25.02651115122479,25.09368324279785,3943600
2025-02-03,25.189645958248285,25.26641432986133,25.112877586635243,25.141666412353516,5498500
2025-02-04,25.05529818187767,25.189642355409852,25.045701908010788,25.18004608154297,1919400
2025-02-05,25.247222784490365,25.314394883538146,25.237626508868907,25.295204162597656,4484200
2025-02-06,25.285603778852124,25.29520005291449,25.237622408540314,25.25681495666504,3227100
2025-02-07,25.189645767211914,25.218434592711855,25.151260666545323,25.189645767211914,3621700
2025-02-10,25.228030463221764,25.247221182944898,25.180049088158146,25.199241638183594,2237000
2025-02-11,25.16085694171197,25.19924204237856,25.151260666545323,25.189645767211914,1317400
2025-02-12,25.103281211964493,25.112877487165907,25.045705391058352,25.055301666259766,2345500
2025-02-13,25.13206994651437,25.19924204237856,25.13206994651437,25.189645767211914,2418000
2025-02-14,25.23762321472168,25.27600831219729,25.228028770654966,25.23762321472168,1433200
2025-02-18,25.180048796751574,25.21843389635824,25.151259972046574,25.160856246948242,1828500
2025-02-19,25.1608565381327,25.208837913196316,25.1608565381327,25.199241638183594,2447600
2025-02-20,25.22802796478008,25.2664112307274,25.21843169071772,25.25681495666504,2445300
2025-02-21,25.26641214466076,25.35277678404386,25.26641214466076,25.32398796081543,3595800
2025-02-24,25.304801745492828,25.36237757189358,25.285609193258402,25.352781295776367,2170000
2025-02-25,25.467931747436523,25.48712246708416,25.439142922511614,25.467931747436523,2353600
2025-02-26,25.477525307389516,25.51591040595645,25.439142039124818,25.48712158203125,1715100
2025-02-27,25.439142922511614,25.496718742059127,25.439142922511614,25.467931747436523,1564700
2025-02-28,25.53510246996584,25.650254102873806,25.525506195506477,25.631061553955078,3054900
2025-03-03,25.57825366774632,25.71267516813855,25.559052165973696,25.703073501586914,2528000
2025-03-04,25.722277501469534,25.760682337340967,25.5878559975928,25.626262664794922,3204000
2025-03-05,25.60705867944856,25.62626201256086,25.472639010323732,25.482240676879883,2181000
2025-03-06,25.443834084110694,25.491840585699396,25.367022582770378,25.472639083862305,2103400
2025-03-07,25.530247547410905,25.549450880800823,25.405427711707116,25.434232711791992,1943600
2025-03-10,25.539852142333984,25.58785864998221,25.51104713894652,25.539852142333984,2628000
2025-03-11,25.530251150561533,25.587859327531007,25.44383796944186,25.463041305541992,2607500
2025-03-12,25.44383613781691,25.501444310639346,25.44383613781691,25.45343780517578,12354100
2025-03-13,25.42463067754298,25.50144217866154,25.39582750920517,25.482240676879883,2092400
2025-03-14,25.443834599853236,25.45343626663173,25.405427932739258,25.405427932739258,1726500
2025-03-17,25.453436045181906,25.482241045266782,25.405427711707116,25.434232711791992,1661800
2025-03-18,25.40543129724159,25.482244641642126,25.40543129724159,25.463041305541992,1892800
2025-03-19,25.434235180703002,25.587858200073242,25.405430177822012,25.587858200073242,4144900
2025-03-20,25.66466757458758,25.66466757458758,25.568652737636416,25.616661071777344,2158700
2025-03-21,25.645462477903525,25.664665810239743,25.57825264605734,25.597455978393555,1618200
2025-03-24,25.55905386605682,25.568653701916354,25.491842195724743,25.50144386291504,10275900
2025-03-25,25.52064484844553,25.568651348647865,25.511043182138945,25.559051513671875,1738800
2025-03-26,25.539850383219164,25.61666188896429,25.511045381815713,25.520647048950195,3155100
2025-03-27,25.530250174636816,25.578256681721115,25.520648506953787,25.568655014038086,2180900
2025-03-28,25.655066998534608,25.731878505095192,25.64546533129819,25.712677001953125,1870600
2025-03-31,25.799091113957505,25.837495952969036,25.770286111200726,25.81829261779785,2900400
2025-04-01,25.84623771967681,25.90405876656145,25.807690967786364,25.826963424682617,5834100
2025-04-02,25.894423378033615,25.90405868740333,25.740230856649195,25.798053741455078,3907000
2025-04-03,25.98115340854621,26.058250586446096,25.942606657694153,25.95224380493164,12119800
2025-04-04,26.05825089668979,26.077523353296325,25.855874478488914,25.87514877319336,4504800
2025-04-07,25.807691215188342,25.817328362777822,25.5474937445662,25.586040496826172,6049600
2025-04-08,25.58604272175854,25.682412367935598,25.489674913679607,25.508947372436523,5145400
2025-04-09,25.28729537078773,25.557129979361992,25.229474325413925,25.51858139038086,6990100
2025-04-10,25.48967579875325,25.499311109417217,25.229478296469846,25.24875259399414,3500300
2025-04-11,25.056011936592682,25.258386535331926,24.892184092714114,25.229476928710938,3928600
2025-04-14,25.39330276934258,25.422212373682925,25.306570280125673,25.364391326904297,2539700
2025-04-15,25.37403160629784,25.431852660213313,25.34512016029102,25.35475730895996,1743700
2025-04-16,25.402941511751273,25.460762562160205,25.354755771328783,25.44148826599121,2595000
2025-04-17,25.441484601780598,25.50894279055836,25.43184745508409,25.470396041870117,2923700
2025-04-21,25.451126957551192,25.528222308804544,25.35475730895996,25.35475730895996,2154000
2025-04-22,25.441490856915514,25.480039453179238,25.422216558783653,25.451128005981445,2570500
2025-04-23,25.68241251405163,25.69204966253398,25.489675058699092,25.537858963012695,2493400
2025-04-24,25.605313867064687,25.663134912414954,25.595676719823327,25.653499603271484,3580800
2025-04-25,25.711321952125815,25.711321952125815,25.66313621347611,25.672773361206055,2015600
2025-04-28,25.69204924842898,25.778781745274014,25.69204924842898,25.74987030029297,2382400
2025-04-29,25.759505151584488,25.81732803639037,25.74986800411684,25.798053741455078,9859600
2025-04-30,25.788416820490696,25.86551216281108,25.778779672938406,25.85587501525879,3104000
2025-05-01,25.858778328839797,25.858778328839797,25.72324057866457,25.761966705322266,2410900
2025-05-02,25.684517518585228,25.71356026839468,25.607067108154297,25.607067108154297,2618500
2025-05-05,25.60707119804577,25.636113952493847,25.539300462351534,25.626432418823242,3677000
2025-05-06,25.60706839974946,25.684518814086914,25.578023801911588,25.684518814086914,3255500
2025-05-07,25.694198608398438,25.752285953580838,25.6845170764408,25.694198608398438,2535800
2025-05-08,25.723241800518977,25.723241800518977,25.587704043905703,25.607067108154297,2363900
2025-05-09,25.636112213134766,25.69420141121716,25.626430680121036,25.636112213134766,1869400
2025-05-12,25.510252607633813,25.539295356275368,25.432802200317383,25.432802200317383,2690500
2025-05-13,25.442486592724222,25.49089241027832,25.394078928606547,25.49089241027832,2400500
2025-05-14,25.500573327371633,25.500573327371633,25.44248597839656,25.452167510986328,6418800
2025-05-15,25.50057298979748,25.558660338003598,25.471528392412665,25.548978805541992,2843200
2025-05-16,25.59738523682999,25.61674645425858,25.54897757684997,25.587703704833984,2267300
2025-05-19,25.490894199222303,25.597389221191406,25.471531132216338,25.597389221191406,2808800
2025-05-20,25.529617418047867,25.558660168676763,25.490891288458013,25.539297103881836,2414300
2025-05-21,25.481207159562594,25.51025175379538,25.3843936920166,25.3843936920166,6009000
2025-05-22,25.38439498926704,25.481208461760612,25.374713457361345,25.46184539794922,4356600
2025-05-23,25.51993734655032,25.529618879502006,25.48121121474357,25.510255813598633,3252300
2025-05-27,25.558659556036883,25.61674690246582,25.539296491706086,25.61674690246582,3018000
2025-05-28,25.548978018843858,25.568341083170843,25.500572204589844,25.500572204589844,3886700
2025-05-29,25.539296044853966,25.60706676882599,25.519934827425377,25.587703704833984,2240900
2025-05-30,25.607068062419597,25.69420000822186,25.587704997449425,25.6651554107666,2766900
2025-06-02,25.620444879458447,25.630164542088064,25.562126903680763,25.60100555419922,3272900
2025-06-03,25.620446045448347,25.639883517756083,25.542690594708862,25.5621280670166,3775100
2025-06-04,25.63016541792729,25.69820120482343,25.610726092003777,25.64960289001465,4914500
2025-06-05,25.688482763737007,25.698202427161082,25.591287983332517,25.610727310180664,2937200
2025-06-06,25.542691257905787,25.55241092123011,25.46493580514744,25.49409294128418,2128000
2025-06-09,25.47465379973216,25.53297178010182,25.464935990173455,25.503812789916992,3105900
2025-06-10,25.542689719417833,25.552409382156718,25.4940914057234,25.513530731201172,1969300
2025-06-11,25.49409405059756,25.571849506739248,25.49409405059756,25.552412033081055,2429300
2025-06-12,25.630165100097656,25.649602571943976,25.59128644873275,25.630165100097656,2827100
2025-06-13,25.639882350881585,25.639882350881585,25.53296976962801,25.60100555419922,2784400
2025-06-16,25.562129842991997,25.62044782547549,25.552412033081055,25.552412033081055,2417100
2025-06-17,25.610724930864645,25.69820003971835,25.581565943301385,25.688480377197266,2012400
2025-06-18,25.727361178793842,25.727361178793842,25.678764712458772,25.698204040527344,2141000
2025-06-20,25.688479720856467,25.766235165202435,25.66904039631097,25.756515502929688,2084700
2025-06-23,25.805116152611507,25.863434135722013,25.766239351040827,25.775959014892578,16146700
2025-06-24,25.727357577151587,25.81483268737793,25.70792010564048,25.81483268737793,17714700
2025-06-25,25.79539521586682,25.834272012725137,25.766236227846004,25.81483268737793,2709400
2025-06-26,25.843994826209574,25.89259129166621,25.83427516235098,25.882871627807617,3604500
2025-06-27,25.843994140625,25.931469259195485,25.843994140625,25.843994140625,27057800
2025-06-30,25.921747393499366,25.960624190763443,25.892588405174216,25.931467056274414,3033300
2025-07-01,25.936346124624773,25.965620323084057,25.887557655020117,25.92658805847168,3392500
2025-07-02,25.86804166359661,25.907072067260742,25.86804166359661,25.907072067260742,2027200
2025-07-03,25.868040084838867,25.88755621606025,25.829007822396097,25.868040084838867,1651200
2025-07-07,25.81924996664245,25.83876609802246,25.799735696423166,25.83876609802246,2354900
2025-07-08,25.789979605178218,25.829010009765625,25.78022153874115,25.829010009765625,2031600
2025-07-09,25.81925144900195,25.897315979003906,25.81925144900195,25.897315979003906,2847800
2025-07-10,25.877799846503418,25.907072184093316,25.858283714002926,25.897315979003906,1983000
2025-07-11,25.85828399658203,25.868042062938912,25.82900979751139,25.85828399658203,1678300
2025-07-14,25.8485257888824,25.87779998779297,25.829009656275357,25.87779998779297,1923700
2025-07-15,25.90707485514388,25.90707485514388,25.78022370313386,25.799739837646484,1826900
2025-07-16,25.80949531434429,25.887557983398438,25.799737248067416,25.887557983398438,3141100
2025-07-17,25.907072067260742,25.936346265879457,25.89731586221533,25.907072067260742,1672500
2025-07-18,25.975378318583356,25.99489258967565,25.926587987950597,25.93634605407715,2198600
2025-07-21,25.994891979777055,26.043682309265083,25.985133913879448,26.014408111572266,2241400
2025-07-22,26.014407971093377,26.053440234473026,26.004649905248467,26.033924102783203,1371900
2025-07-23,25.97537845994415,25.985134664962985,25.91683006286621,25.91683006286621,2237400
2025-07-24,25.89731551000772,25.965620111361613,25.887557443934192,25.955862045288086,9405000
2025-07-25,25.9461056264932,25.985136032104492,25.926589493107098,25.985136032104492,2181800
2025-07-28,25.95586218633025,25.975378318583356,25.926587987950597,25.93634605407715,3141400
2025-07-29,25.965619107428463,26.082712173461914,25.965619107428463,26.082712173461914,3807200
2025-07-30,26.024168298876702,26.072956771181044,25.975379826572357,25.985136032104492,4395500
2025-07-31,26.02416664664198,26.033924712715507,25.936345913141032,25.955862045288086,5090100
2025-08-01,26.0811766520664,26.120338475190106,26.05180715206213,26.11054801940918,4036800
2025-08-04,26.139921004925394,26.208452332295757,26.120340092151398,26.179080963134766,3024100
2025-08-05,26.169290506747767,26.198661875908762,26.15950005036077,26.179080963134766,1730300
2025-08-06,26.139917408164866,26.18886781602583,26.110546043045268,26.130126953125,3130600
2025-08-07,26.15950008620213,26.179080999002952,26.130130584339515,26.16929054260254,2992300
2025-08-08,26.13991729918013,26.169286796838914,26.11054593418299,26.14970588684082,2992100
2025-08-11,26.16929054260254,26.198661911803775,26.15950008620213,26.16929054260254,2987800
2025-08-12,26.090967107847327,26.130128930971033,26.061597607843055,26.11054801940918,2104200
2025-08-13,26.19865986174851,26.228031228651425,26.188869406114204,26.208450317382812,2304700
2025-08-14,26.17907725183796,26.188867706837005,26.130126844181085,26.14970588684082,2469000
2025-08-15,26.13991949273623,26.14970808121834,26.06159771350977,26.0811767578125,2091700
2025-08-18,26.090969157729166,26.090969157729166,26.022437829216905,26.071388244628906,2474400
2025-08-19,26.09096721363312,26.100757669453742,26.0811767578125,26.0811767578125,2315700
2025-08-20,26.081176616870547,26.139919351476834,26.081176616870547,26.120338439941406,2899100
2025-08-21,26.100757528405975,26.120338439941406,26.06159757267362,26.120338439941406,3168700
2025-08-22,26.15949771993787,26.296562229806806,26.139918676246698,26.286771774291992,4235800
2025-08-25,26.24761387041627,26.26719478436889,26.23782341343996,26.257404327392578,2548700
2025-08-26,26.257400263113176,26.325931584000923,26.247609807652292,26.31614112854004,3305100
2025-08-27,26.306356172361614,26.384677959523614,26.286775258736437,26.365097045898438,2448600
2025-08-28,26.374885523536346,26.39446456835361,26.355304611380525,26.384675979614258,2577200
2025-08-29,26.3944665489975,26.3944665489975,26.35530658908585,26.365097045898438,2580500
2025-09-02,26.295326232910156,26.31497939274592,26.285499652992275,26.295326232910156,2867000
2025-09-03,26.3149800001718,26.39359076710094,26.305153420027093,26.373937606811523,2714800
2025-09-04,26.40341572742581,26.423067012281116,26.364109409258376,26.413240432739258,2207100
2025-09-05,26.491851967296363,26.53115828660989,26.491851967296363,26.511505126953125,4675300
2025-09-08,26.56063672968797,26.59011459350586,26.550810150339217,26.59011459350586,6713800
2025-09-09,26.580289552863814,26.590116132781418,26.521331947586667,26.540985107421875,2345500
2025-09-10,26.550811847757398,26.599942873413788,26.531158687803448,26.560638427734375,2922600
2025-09-11,26.599941415098122,26.639247732851096,26.590114835659882,26.61959457397461,3046800
2025-09-12,26.580289840698242,26.590116420722257,26.550811974854696,26.580289840698242,2384700
2025-09-15,26.590114674283505,26.629420991797925,26.590114674283505,26.59994125366211,2337800
2025-09-16,26.629423141479492,26.64907630182322,26.609769981135763,26.629423141479492,2708100
2025-09-17,26.649074150555137,26.717858331977,26.57046338975467,26.59994125366211,2551400
2025-09-18,26.560638347525426,26.59011621313884,26.491852287894318,26.550811767578125,5420400
2025-09-19,26.540984866438272,26.540984866438272,26.48202726169644,26.511505126953125,1691100
2025-09-22,26.501680088239823,26.501680088239823,26.452549060469327,26.46237564086914,2827400
2025-09-23,26.48202932587123,26.531160354614258,26.462376164682574,26.531160354614258,2579200
2025-09-24,26.521331545946996,26.521331545946996,26.472200521331498,26.491851806640625,3274100
2025-09-25,26.45254882102212,26.45254882102212,26.39359121338549,26.43289566040039,2913900
2025-09-26,26.46237357247147,26.482026731734933,26.413240674312814,26.442720413208008,2932700
2025-09-29,26.472198486328125,26.491849770126596,26.452545328301344,26.472198486328125,2402000
2025-09-30,26.472200474081756,26.511504918858314,26.452547314579256,26.482027053833008,3232700
2025-10-01,26.541159807849805,26.55101564408672,26.491880626665232,26.521448135375977,3582500
2025-10-02,26.521448701437507,26.541160374332055,26.501737028542962,26.511592864990234,2825500
2025-10-03,26.53130435592282,26.5411601923025,26.47217121745333,26.482027053833008,2399400
2025-10-06,26.452457993394457,26.48202550079951,26.432746321791086,26.442602157592773,2596100
2025-10-07,26.452460291124183,26.52144926792007,26.452460291124183,26.501737594604492,4024300
2025-10-08,26.55101642002104,26.55101642002104,26.51159307392126,26.541160583496094,2898200
2025-10-09,26.51159343126228,26.531305104577857,26.482027801097548,26.501737594604492,2068200
2025-10-10,26.560872646289553,26.62000578649831,26.551016809619988,26.60029411315918,3021900
2025-10-13,26.590437919364803,26.649572938587976,26.57072624629041,26.63971710205078,2363200
2025-10-14,26.629859924316406,26.64957159639803,26.60029241619397,26.629859924316406,2696400
2025-10-15,26.65942859691616,26.679140271248695,26.58058377939475,26.610151290893555,2400300
2025-10-16,26.600291470530134,26.688992111935544,26.590435634839704,26.679136276245117,2868300
2025-10-17,26.68899440492815,26.68899440492815,26.620005428976388,26.63971710205078,8159900
2025-10-20,26.63971594306534,26.659425735473633,26.629860106956933,26.659425735473633,4864600
2025-10-21,26.70870724286694,26.72841891680103,26.698851405899894,26.718563079833984,2162900
2025-10-22,26.73827058178404,26.75798225402832,26.70870495322615,26.75798225402832,2680800
2025-10-23,26.738271531707866,26.748127368180153,26.688994229155035,26.70870590209961,3025100
2025-10-24,26.679137617793465,26.708705126351543,26.639716152857908,26.688993453979492,3884200
2025-10-27,26.688993453979492,26.698849290165516,26.649571989043935,26.688993453979492,2689900
2025-10-28,26.68899556893285,26.718563079833984,26.679139731965805,26.718563079833984,3664100
2025-10-29,26.68899263811306,26.718560145767274,26.560870531228435,26.570724487304688,3876100
2025-10-30,26.51159229913906,26.560871480323637,26.501736462902148,26.521448135375977,3404700
2025-10-31,26.551014695343696,26.570724487304688,26.521447187689482,26.570724487304688,11784700
2025-11-03,26.53314781188965,26.562816565355433,26.51336864291246,26.53314781188965,5308400
2025-11-04,26.53314784820765,26.58259388447293,26.53314784820765,26.552927017211914,2153600
2025-11-05,26.513368518356668,26.523258102798803,26.444143313507084,26.45403289794922,3635200
2025-11-06,26.52325819104242,26.543037359992496,26.503479022092343,26.513368606567383,4270200
2025-11-07,26.483701757546612,26.552926962673972,26.483701757546612,26.523258209228516,3223600
2025-11-10,26.523258227401055,26.543037396378242,26.503479058423864,26.53314781188965,2211300
2025-11-11,26.592483592959383,26.641931515700584,26.572706310108288,26.632041931152344,1426000
2025-11-12,26.592481594303,26.612260761912903,26.572704312938335,26.582592010498047,1738600
2025-11-13,26.543037396378242,26.572706149844027,26.523258227401055,26.53314781188965,2585000
2025-11-14,26.582593793406897,26.592483377875148,26.493591305683367,26.50347900390625,1774300
2025-11-17,26.5133685883745,26.523258172842752,26.493591305683367,26.50347900390625,2716100
2025-11-18,26.543037396378242,26.55292698086684,26.483701775692047,26.53314781188965,3083800
2025-11-19,26.533147760225734,26.543037344695072,26.473812139655074,26.49359130859375,7811800
2025-11-20,26.5133685883745,26.543037341779257,26.47381213674686,26.50347900390625,5164600
2025-11-21,26.57270620438194,26.57270620438194,26.523258281837478,26.562816619873047,2513500
2025-11-24,26.582592010498047,26.592481594303,26.562814729133382,26.582592010498047,2479300
2025-11-25,26.56281670748752,26.632041913032722,26.56281670748752,26.62215232849121,2338200
2025-11-26,26.622152415910843,26.681488037109375,26.592483662188886,26.681488037109375,2270500
2025-11-28,26.681487931328146,26.681487931328146,26.612262725830078,26.612262725830078,1513300
2025-12-01,26.555698233259335,26.565622114357176,26.51600270886798,26.52592658996582,4803000
2025-12-02,26.525924737149047,26.545772497958374,26.516000856744387,26.53584861755371,2586400
2025-12-03,26.555696650717003,26.585468292236328,26.54577277021056,26.585468292236328,6881700
2025-12-04,26.565620367872178,26.565620367872178,26.535848726535917,26.555696487426758,7509800
2025-12-05,26.565620094804615,26.565620094804615,26.496154825187368,26.50607681274414,4314700
2025-12-08,26.496154621147653,26.50607660862802,26.426687459278714,26.46638298034668,5369200
2025-12-09,26.476308552454864,26.486232433355994,26.416767159834833,26.42668914794922,3830600
2025-12-10,26.40684179488329,26.50607681274414,26.39691791453988,26.50607681274414,5955600
2025-12-11,26.54577415091722,26.55569803193983,26.47630887654575,26.48623275756836,3630200
2025-12-12,26.446537017822266,26.456460898763947,26.41676726778397,26.446537017822266,3611300
2025-12-15,26.486232433355994,26.486232433355994,26.42668914794922,26.42668914794922,3237300
2025-12-16,26.396919505900605,26.456460898763947,26.386995624958924,26.446537017822266,4227800
2025-12-17,26.436611339545703,26.46638298034668,26.426687459278714,26.46638298034668,4307300
2025-12-18,26.486230944843953,26.516000693087555,26.43661154312689,26.50607681274414,4344800
2025-12-19,26.50308113111589,26.50308113111589,26.4431406402319,26.4531307220459,7114000
2025-12-22,26.453131409264245,26.453131409264245,26.41317298638346,26.433151245117188,3978900
2025-12-23,26.383203348845186,26.453132019559867,26.37321326654118,26.44314193725586,3573400
2025-12-24,26.47311141922127,26.503081665267295,26.463121337205926,26.493091583251953,2455300
2025-12-26,26.513073045975975,26.523061223067256,26.473112715957228,26.483102798461914,2902400
2025-12-29,26.513071668398396,26.523059844970703,26.503081586412776,26.523059844970703,2522400
2025-12-30,26.50308288505417,26.53305122706615,26.49309280257904,26.513072967529297,2727100
2025-12-31,26.483101578273377,26.523060001037663,26.46312141418457,26.46312141418457,5194900
2026-01-02,26.473110885673897,26.493091049301892,26.4431406402319,26.4531307220459,3356400
2026-01-05,26.48310142244154,26.533049926956323,26.463121258470306,26.523059844970703,3239300
2026-01-06,26.51307235763595,26.52306053446791,26.47311202865466,26.503082275390625,4281500
2026-01-07,26.543039932081395,26.573010177951467,26.523059768168014,26.553030014038086,4794400
2026-01-08,26.503082275390625,26.52306053446791,26.493092193145305,26.503082275390625,2458100
2026-01-09,26.503081586412776,26.55303009092756,26.49309150442716,26.523059844970703,5798200
2026-01-12,26.523060454894026,26.553030701540074,26.51307227809203,26.533050537109375,4905800
2026-01-13,26.563020706176758,26.573010788362932,26.533050459618238,26.563020706176758,8185800
2026-01-14,26.583001480730914,26.622959904979457,26.57301139831543,26.57301139831543,5222700
2026-01-15,26.59299164147259,26.6029798185041,26.543041229248047,26.543041229248047,15722700
2026-01-16,26.553030169930686,26.56302025194603,26.493091583251953,26.493091583251953,8929700
2026-01-20,26.423163068456986,26.463121491337773,26.403182904309933,26.433151245117188,3926500
2026-01-21,26.43315169967337,26.52306053446791,26.42316352284141,26.503082275390625,16852900
2026-01-22,26.493091583251953,26.543040087915344,26.47311141922127,26.493091583251953,4288300
2026-01-23,26.50308150966794,26.553030014038086,26.49309142771125,26.553030014038086,3153000
2026-01-26,26.563020019249816,26.592990265033297,26.553029937321988,26.58300018310547,3963000
2026-01-27,26.592990265033297,26.61296852347565,26.58300018310547,26.58300018310547,3288500
2026-01-28,26.60297966003418,26.60297966003418,26.54304107113517,26.60297966003418,5732200
2026-01-29,26.602978362925914,26.65292877241743,26.602978362925914,26.61296844482422,5184200
2026-01-30,26.602978362925914,26.62295852672252,26.583000104542602,26.61296844482422,5414600
2026-02-02,26.59299164147259,26.59299164147259,26.52306106435823,26.543041229248047,7325200
2026-02-03,26.543041151068977,26.583001480730914,26.543041151068977,26.57301139831543,4730400
2026-02-04,26.543039932081395,26.573010177951467,26.533049850124705,26.553030014038086,3361500
2026-02-05,26.592990795994353,26.62295913696289,26.56302054961248,26.62295913696289,4074400
2026-02-06,26.63294853202203,26.6429386138916,26.602978286413318,26.6429386138916,3273400
2026-02-09,26.62295837375447,26.672908782958984,26.62295837375447,26.672908782958984,3659700
2026-02-10,26.722859038597935,26.752829286085376,26.70287887360631,26.73284912109375,3413200
2026-02-11,26.692888259887695,26.732848589075687,26.672910000707066,26.692888259887695,5787900
2026-02-12,26.702878715363774,26.792787551879883,26.702878715363774,26.792787551879883,2838600
2026-02-13,26.822757110988885,26.84273727534947,26.792786864448008,26.812767028808594,3446700
2026-02-17,26.802777634316495,26.812767716753108,26.77280738700666,26.792787551879883,2982400
2026-02-18,26.782796249584138,26.80277641354734,26.762817991034247,26.77280616760254,3084300
2026-02-19,26.762818600736182,26.81276710636878,26.762818600736182,26.78279685974121,3905300
2026-02-20,26.802777024159592,26.81276710636878,26.72285827189942,26.78279685974121,3703700
2026-02-23,26.792786254716976,26.85272484102135,26.792786254716976,26.802776336669922,2848300
2026-02-24,26.812766418622868,26.822756500575814,26.78279617276403,26.802776336669922,3961600
2026-02-25,26.812766341888594,26.842736587661662,26.782796096115526,26.832746505737305,2648000
2026-02-26,26.852725218195776,26.90267562866211,26.852725218195776,26.90267562866211,2851600
2026-02-27,26.952623445692286,26.962613527530532,26.92265510559082,26.92265510559082,3374200
2026-03-02,26.922655870204583,26.922655870204583,26.802776790154265,26.872705459594727,3300200
2026-03-03,26.812766951421597,26.88269562106847,26.79278678711868,26.842737197875977,4112800
2026-03-04,26.84273674147374,26.84273674147374,26.77280616760254,26.77280616760254,7032800
2026-03-05,26.7428384363178,26.802777024159592,26.732848354108608,26.78279685974121,5066500
2026-03-06,26.812767638539793,26.89268639238617,26.792787473724854,26.822757720947266,4553500
2026-03-09,26.84273711864215,26.90267570596064,26.802776790154265,26.872705459594727,6576300
2026-03-10,26.86271622352277,26.86271622352277,26.78279746944327,26.792787551879883,4056100
2026-03-11,26.78279693932573,26.79278702156461,26.73284843354471,26.75282859802246,3518700
2026-03-12,26.752828675758792,26.78279701714914,26.672909923028918,26.722858428955078,4919900
2026-03-13,26.702877123068408,26.712867204909312,26.642938537436276,26.672908782958984,3332700
2026-03-16,26.742839203589565,26.752829286085376,26.692888791110494,26.73284912109375,3817700
2026-03-17,26.802776869270136,26.842737197875977,26.772806622815757,26.842737197875977,2793700
2026-03-18,26.842737352996355,26.862715612001384,26.78279685974121,26.78279685974121,4463700
2026-03-19,26.73284843354471,26.78279693932573,26.712868269066956,26.75282859802246,4913300
2026-03-20,26.672909092105062,26.672909092105062,26.533049850124705,26.553030014038086,5387100
2026-03-23,26.51307227809203,26.583000948186125,26.48310203144598,26.533050537109375,6268100
2026-03-24,26.463122101863874,26.503082431079907,26.4031835134532,26.44314193725586,6483100
2026-03-25,26.523059844970703,26.523059844970703,26.473111340455922,26.523059844970703,3352500
2026-03-26,26.523060078365614,26.533050160439142,26.423163068456986,26.433151245117188,3553900
2026-03-27,26.393192901294984,26.453131488502365,26.38320281919153,26.403182983398438,5724100
2026-03-30,26.583000259908157,26.612968600364923,26.553030014038086,26.553030014038086,4153300
2026-03-31,26.632948687331307,26.65292885118696,26.563020019249816,26.58300018310547,4782800
2026-04-01,26.56999969482422,26.610000610351562,26.549999237060547,26.559999465942383,3091100
2026-04-02,26.6200008392334,26.690000534057617,26.600000381469727,26.68000030517578,3065200
2026-04-06,26.649999618530273,26.690000534057617,26.6200008392334,26.670000076293945,2834900
2026-04-07,26.65999984741211,26.719999313354492,26.579999923706055,26.690000534057617,3904300
2026-04-08,26.75,26.75,26.670000076293945,26.700000762939453,2881100
2026-04-09,26.690000534057617,26.739999771118164,26.65999984741211,26.709999084472656,7659800
2026-04-10,26.729999542236328,26.75,26.700000762939453,26.729999542236328,3534900
2026-04-13,26.75,26.799999237060547,26.729999542236328,26.790000915527344,3862300
2026-04-14,26.799999237060547,26.860000610351562,26.780000686645508,26.860000610351562,4316200
2026-04-15,26.850000381469727,26.850000381469727,26.809999465942383,26.829999923706055,3837300
2026-04-16,26.850000381469727,26.850000381469727,26.760000228881836,26.780000686645508,3375429
|