raw_data/yahoo/equities/EWJ.csv

date,open,high,low,close,volume
2015-01-02,36.62875738096109,36.72565799169385,36.30575123796538,36.37035369873047,7191725
2015-01-05,36.14425213998788,36.17655337392146,35.82124904189768,35.9504508972168,8672550
2015-01-06,35.788940527952136,35.82124175531516,35.17523261012759,35.36903381347656,8184950
2015-01-07,35.950443824787016,36.079645654688626,35.821241994885405,35.885841369628906,9584500
2015-01-08,36.11195598247771,36.40266094311761,36.07965474675875,36.33805847167969,5003275
2015-01-09,36.273453995306994,36.30575522924058,35.88584842934963,35.9504508972168,10884225
2015-01-12,35.853548333013336,35.98275018133132,35.62744278814558,35.82124710083008,8802100
2015-01-13,36.338052371902265,36.53185667326829,35.88584438899146,36.1119499206543,8206300
2015-01-14,35.95044360603075,36.14424480949659,35.82124177691533,36.04734420776367,7326350
2015-01-15,36.6933534744656,36.6933534744656,36.273446758350715,36.305747985839844,10195575
2015-01-16,36.467254404886184,36.72565808779296,36.40265502436693,36.62875747680664,11407725
2015-01-20,37.04866213075775,37.08096027897844,36.725656005233176,36.91946029663086,7104775
2015-01-21,36.75795594841555,36.98405838012695,36.66105534631274,36.98405838012695,5688725
2015-01-22,36.82255510593709,37.21016367289248,36.661055130189354,37.14556121826172,5282000
2015-01-23,37.21016552972101,37.24246367823352,36.98406000764502,37.016361236572266,5510225
2015-01-26,37.27476858731371,37.53317228341451,37.24246735519735,37.43627166748047,3995925
2015-01-27,37.46857541180697,37.630075422387016,37.43627417752486,37.50087356567383,4890400
2015-01-28,37.856178443748036,37.920777827565715,37.37166920324775,37.43627166748047,13086600
2015-01-29,37.5008736298812,37.82387981242483,37.436274241621625,37.75927734375,7301325
2015-01-30,37.33937153855948,37.500871540417634,37.080964758673275,37.11326599121094,8032800
2015-02-02,37.53317479995594,37.630075422387016,37.30707232081167,37.50087356567383,5383450
2015-02-03,37.21016920349603,37.43627166748047,37.17786797137967,37.43627166748047,5712825
2015-02-04,37.59777158368268,37.79157279924181,37.565470354284564,37.630069732666016,7339050
2015-02-05,37.726980550643155,37.9853842738326,37.69467931514063,37.95308303833008,5783150
2015-02-06,37.66237096206413,37.88847340702138,37.53316912488645,37.630069732666016,5127150
2015-02-09,37.339363651380545,37.46856547382486,37.24245997423648,37.27476119995117,6508825
2015-02-10,37.6300754868156,37.82387981242483,37.565476098556026,37.75927734375,4357175
2015-02-11,37.5977729739283,37.823875427246094,37.5977729739283,37.823875427246094,6743925
2015-02-12,37.823871731960004,38.082275390625,37.79157050452323,38.082275390625,23389275
2015-02-13,38.46989002244702,38.63139311760361,38.437588787332636,38.53449249267578,7943875
2015-02-17,38.53449468788223,38.72829594877821,38.502193450927734,38.502193450927734,10699350
2015-02-18,39.180484771728516,39.27738535455987,39.08358418889716,39.180484771728516,11760200
2015-02-19,39.40660419494622,39.60040852480943,39.374302959899794,39.47120666503906,12668900
2015-02-20,39.600405103399936,39.85880880061502,39.50350140663299,39.826507568359375,7027975
2015-02-23,39.568101601628314,39.63270406243419,39.47120099083437,39.60040283203125,4241800
2015-02-24,39.632704718057504,39.85880717378863,39.56810225618293,39.79420471191406,5809325
2015-02-25,39.6649987297086,39.826501787127945,39.60039935498963,39.69729995727539,11682675
2015-02-26,40.020314151015285,40.14951600694982,39.89111229508075,40.0526123046875,20837325
2015-02-27,39.98801008152897,40.02031131332605,39.82650700295857,39.891109466552734,9573975
2015-03-02,39.82650732661128,39.98801040649414,39.7942060945517,39.98801040649414,10180075
2015-03-03,39.82650594285134,39.82650594285134,39.665002868579855,39.79420471191406,6548275
2015-03-04,39.53580037122537,39.66500221242226,39.374297299625546,39.60040283203125,4109525
2015-03-05,39.89111003287067,39.95570941696692,39.76190818426313,39.826507568359375,6405325
2015-03-06,39.92340183021137,40.052603658254206,39.76190185546875,39.76190185546875,11384475
2015-03-09,39.56809941654099,39.72960247922205,39.50349695930267,39.6327018737793,5572375
2015-03-10,39.1158879758106,39.180490427299304,38.986686153247625,39.05128860473633,9687650
2015-03-11,39.30969653008157,39.50349774482078,39.21279592271196,39.40659713745117,7783600
2015-03-12,40.11721015488734,40.31101137627267,40.08490892451816,40.27871322631836,12976300
2015-03-13,40.214115460757434,40.34331731690416,40.11721483875119,40.31101608276367,7479225
2015-03-16,40.47250747680664,40.60170929561504,40.4402093324153,40.47250747680664,6435275
2015-03-17,40.47251236003357,40.63401542313387,40.375611754339275,40.56941604614258,7236375
2015-03-18,40.730914413893714,41.28002295841438,40.66631503946372,41.215423583984375,10865325
2015-03-19,40.8278225771798,40.89242195869985,40.69862073372479,40.730918884277344,10642150
2015-03-20,41.118523475394085,41.44152961686084,41.118523475394085,41.376930236816406,9085875
2015-03-23,41.57072448730469,41.667625081331686,41.47382389327768,41.57072448730469,4308175
2015-03-24,41.57072796419211,41.63533041922289,41.441526134545164,41.47382736206055,6659675
2015-03-25,41.60303268759422,41.699933297868306,41.312327776357115,41.376930236816406,5841375
2015-03-26,40.957027435302734,41.15082867454266,40.82782558233773,40.957027435302734,6814475
2015-03-27,40.95701885727533,41.21542250908534,40.95701885727533,41.1185188293457,7295375
2015-03-30,41.24771589805764,41.34461647897039,41.18311345717319,41.28001403808594,13199825
2015-03-31,40.53710992641801,40.63401052042072,40.4402093324153,40.47250747680664,7267350
2015-04-01,40.472518670750375,40.6340217590332,40.24641619540354,40.6340217590332,17141600
2015-04-02,40.957028323420545,41.15082956686288,40.795525233608444,40.98932647705078,6233550
2015-04-06,41.31232430489821,41.66762856632367,41.24772493028204,41.47382736206055,4958275
2015-04-07,41.66763687133789,41.76454057319848,41.57073624989251,41.66763687133789,6842400
2015-04-08,41.86144062316634,41.926040009776294,41.635338149408724,41.73223876953125,7182000
2015-04-09,41.66763630250612,41.73223876953125,41.506136295773636,41.73223876953125,5388250
2015-04-10,41.603031821815016,41.829134267887525,41.57073059225757,41.79683303833008,4168900
2015-04-13,41.53843600220557,41.60303847164652,41.44153537845944,41.50613784790039,2760475
2015-04-14,41.76453488918743,41.829134267887525,41.603031821815016,41.79683303833008,5605900
2015-04-15,41.95832987875194,42.087531697392336,41.926028653988254,41.990631103515625,6874225
2015-04-16,42.02294410033931,42.184447188985914,41.926040398902224,42.08754348754883,5140525
2015-04-17,41.73223657946187,41.79683596268171,41.635335964424605,41.7645378112793,7786450
2015-04-20,41.79683790770431,41.926039760571435,41.79683790770431,41.893741607666016,5360750
2015-04-21,42.57205419511126,42.636653584508316,42.50745172529889,42.53975296020508,8339725
2015-04-22,42.83045359013172,42.927354204653604,42.701251743964214,42.862754821777344,7892050
2015-04-23,42.60434263824593,42.86274937817811,42.57204449111719,42.830448150634766,8647400
2015-04-24,42.95964976139085,42.99195098876953,42.89504730663349,42.99195098876953,5096475
2015-04-27,42.95965250771539,43.08885434507514,42.895050048828125,42.895050048828125,9123375
2015-04-28,42.991948071048185,43.121149891379815,42.92734562067518,43.02424621582031,8443900
2015-04-29,42.668947500117284,42.83045056652916,42.41054382602419,42.63664627075195,9272375
2015-04-30,41.86143154984146,41.99063337547249,41.50612729945976,41.53842544555664,20821325
2015-05-01,41.732238275330566,42.0875425985157,41.69993704220052,42.05524444580078,8369925
2015-05-04,42.055248881987765,42.24905014038086,42.02294764545043,42.24905014038086,5805225
2015-05-05,41.990629164892,42.0552316114368,41.34462010151496,41.44152069091797,11720050
2015-05-06,41.538431121851126,41.570732352776524,41.18312682291651,41.40922927856445,10963850
2015-05-07,41.3446255324136,41.47382736206055,41.24772493028204,41.47382736206055,10803150
2015-05-08,42.11983447743667,42.47513872171383,42.08753325148026,42.442840576171875,7615450
2015-05-11,41.95833904135384,41.990640273171266,41.7645378112793,41.7645378112793,9296700
2015-05-12,41.69993534764445,41.82913719449914,41.60303473260718,41.7645378112793,8221700
2015-05-13,42.28133760727512,42.313638833293005,41.990632733943045,42.02293395996094,7323450
2015-05-14,42.02294764545043,42.24905014038086,41.95834517237576,42.24905014038086,7532300
2015-05-15,42.378238124259056,42.47513872171383,42.378238124259056,42.442840576171875,10593825
2015-05-18,42.79814147949219,42.830442702927066,42.66893966616689,42.79814147949219,6273550
2015-05-19,42.89504752530686,42.9919512079369,42.53974326357385,42.830448150634766,6738825
2015-05-20,42.765845695548066,42.9919512079369,42.66894509333263,42.830448150634766,9968725
2015-05-21,42.765845477533354,43.02424913573362,42.765845477533354,42.99195098876953,4105425
2015-05-22,42.76584821146838,42.95965250771539,42.76584821146838,42.895050048828125,6724025
2015-05-26,42.60434329976026,42.636644527805146,42.24903903251047,42.34593963623047,11093550
2015-05-27,42.57204689243607,42.63664627075195,42.47514320434008,42.63664627075195,4919825
2015-05-28,42.313650476692416,42.57205419511126,42.21674677197387,42.53975296020508,6315700
2015-05-29,42.18443898387725,42.216737130992236,42.02293592664389,42.152137756347656,10201050
2015-06-01,42.53974392408514,42.60434329976026,42.34593963623047,42.34593963623047,5944700
2015-06-02,42.18445074772165,42.37825200611474,42.055248881987765,42.24905014038086,4769825
2015-06-03,42.281351113586425,42.475152370772506,42.249049877250265,42.410552978515625,6885275
2015-06-04,42.11983871459961,42.28134178021406,42.02293810739684,42.11983871459961,7264200
2015-06-05,41.764541941298376,42.05524689557247,41.6999394712751,41.86144256591797,5221425
2015-06-08,41.570723936726104,41.63532638549805,41.47382334398249,41.63532638549805,3981725
2015-06-09,41.24772481140667,41.31232418583667,41.08622175470978,41.215423583984375,3992550
2015-06-10,41.764539754798896,41.990642227212575,41.73223852147832,41.893741607666016,6393325
2015-06-11,42.11984472136119,42.15214595517355,41.958341632714586,42.08754348754883,7187375
2015-06-12,41.764541941298376,41.86144256591797,41.635340081667145,41.86144256591797,4949325
2015-06-15,41.73222746623483,42.02293232827931,41.66762501670746,41.990631103515625,9265375
2015-06-16,41.53842936270013,41.829134267887525,41.53842936270013,41.79683303833008,3633800
2015-06-17,41.31231887824256,41.50612313746277,41.05391525289175,41.44152069091797,7236575
2015-06-18,41.24772493028204,41.63533041922289,41.24772493028204,41.47382736206055,6379400
2015-06-19,41.53843600220557,41.635339706367,41.50613784790039,41.50613784790039,3593750
2015-06-22,42.11983652881806,42.31364081358102,42.11983652881806,42.152137756347656,5537575
2015-06-23,42.50744443370541,42.701248729482614,42.50744443370541,42.63664627075195,7739100
2015-06-24,42.21674639639103,42.28134886562866,42.11984577294987,42.1844482421875,7574650
2015-06-25,42.46363399845098,42.46363399845098,42.23638312395888,42.26884841918945,5254350
2015-06-26,42.43116919535967,42.528565082181046,42.366241700206416,42.4636344909668,3948075
2015-06-29,41.716942533374734,41.81433530374231,41.327365259783726,41.392295837402344,6163725
2015-06-30,41.81434423133526,41.8468095270761,41.587093353271484,41.587093353271484,7547875
2015-07-01,41.94420305355745,42.04159584642631,41.78187966806864,41.8792724609375,4216525
2015-07-02,41.78187966806864,41.91173775724747,41.71695217150975,41.8792724609375,3348700
2015-07-06,41.52216276178983,41.81434423133526,41.489697466049,41.587093353271484,5911775
2015-07-07,41.65202490495498,41.78188300450345,41.294915905211994,41.68449020385742,12403200
2015-07-08,40.54822705200313,40.58069234893695,39.898936593632364,39.9638671875,15755275
2015-07-09,40.61315957797085,40.71055237734448,40.3209780837887,40.450836181640625,12343925
2015-07-10,41.00273537089309,41.197520976763165,40.872877268292584,41.100128173828125,15663825
2015-07-13,41.5870881986621,41.684480977752,41.554622906945255,41.652015686035156,5698500
2015-07-14,41.68448466467139,41.97666612384465,41.68448466467139,41.91173553466797,7465225
2015-07-15,41.81434496437861,42.00913055011633,41.74941437175867,41.8792724609375,9000825
2015-07-16,42.13899207449002,42.171457373446586,41.97667177182983,42.04159927368164,6156775
2015-07-17,42.171453791071755,42.203919087270464,42.07406099853669,42.13898849487305,3006675
2015-07-20,42.13898849487305,42.301311879805525,42.07406099853669,42.13898849487305,4933675
2015-07-21,42.00912857055664,42.04159386533678,41.84680828877777,42.00912857055664,4367050
2015-07-22,41.71694971165324,41.91173528590535,41.6844844172576,41.8143424987793,5549700
2015-07-23,41.911733686919014,41.94419898007607,41.684482826941164,41.78187561035156,11609550
2015-07-24,41.716942533374734,41.7494047261237,41.35983054859303,41.392295837402344,8738875
2015-07-27,41.06766848838513,41.26245721694549,40.97027567213585,41.2299919128418,14992925
2015-07-28,41.197516378989945,41.42477035522461,41.035196090900804,41.42477035522461,5202925
2015-07-29,41.294911883726044,41.68448614443296,41.26244658798522,41.587093353271484,5635875
2015-07-30,41.489692323511576,41.684480977752,41.392299544421675,41.652015686035156,5024875
2015-07-31,41.94419639097585,42.04158916837446,41.846803613577244,41.976661682128906,6181050
2015-08-03,41.749411909988005,41.87926999150971,41.65201912286195,41.8143424987793,5375950
2015-08-04,41.61955065031834,41.814339305756896,41.61955065031834,41.74940872192383,6424950
2015-08-05,42.07405916011692,42.138986653616286,41.97666637183742,42.00912857055664,6908100
2015-08-06,41.94420305355745,41.976668349867424,41.74941437175867,41.8792724609375,4488625
2015-08-07,41.94420107705727,42.07405916011692,41.879270487496996,42.00912857055664,5512125
2015-08-10,42.36624890152721,42.65843041953371,42.36624890152721,42.6259651184082,5550275
2015-08-11,41.846810260688585,42.00913055011633,41.78187966806864,41.8792724609375,8245150
2015-08-12,41.32737495132042,41.65202172342459,41.03519657169997,41.61955642700195,20672100
2015-08-13,41.619551871826204,42.00912609807644,41.619551871826204,41.94419860839844,13808350
2015-08-14,41.74940994724295,42.04159139094581,41.716947750434315,41.94419860839844,4485225
2015-08-17,41.84681367206489,42.04159927368164,41.78188307415176,42.04159927368164,7290825
2015-08-18,41.684481234151406,41.781874013840365,41.61955065031834,41.74940872192383,6291550
2015-08-19,41.35984174473967,41.48969983906926,41.16505615127588,41.29491424560547,11523500
2015-08-20,40.54822343501571,40.6131540230914,40.061256408691406,40.061256408691406,17084175
2015-08-21,39.76908016672659,39.93140356212956,38.697750091552734,38.697750091552734,21448500
2015-08-24,36.749873197227515,37.91859909281155,36.23044084188397,37.33423614501953,32703625
2015-08-25,38.92499275514493,38.95745804657162,37.4965539890373,37.56148147583008,28043650
2015-08-26,38.60035736862853,39.119789758090306,38.14585247981885,39.05485916137695,31468150
2015-08-27,39.314576216960894,39.931404514999095,39.249648714887115,39.769081115722656,42793275
2015-08-28,39.80154379889203,40.06125998224034,39.73661320502439,39.9638671875,12628475
2015-08-31,39.47689635853574,39.57428915164005,39.21718017955019,39.34703826904297,13272850
2015-09-01,37.62641205868345,37.98352097619521,37.43162340618393,37.56148147583008,24010675
2015-09-02,38.2757056506233,38.34063623897928,37.82120082031406,38.24324035644531,15764475
2015-09-03,38.502957983394786,38.76267415458328,38.43803048862815,38.535423278808594,12215025
2015-09-04,37.366703667606195,37.5614892644351,37.139449676557476,37.30177307128906,26091600
2015-09-08,37.951052653813235,38.178306579589844,37.821194594538184,38.178306579589844,15626600
2015-09-09,38.73020860742928,38.79513609658365,38.080915139521366,38.113380432128906,22224675
2015-09-10,38.0809211730957,38.24324456579134,37.8861355787099,38.0809211730957,16896225
2015-09-11,37.886129575997565,38.145845724736446,37.75627150162812,38.113380432128906,14165500
2015-09-14,37.886133124405575,38.0159912109375,37.788740333521886,38.0159912109375,9633375
2015-09-15,37.98353113899054,38.40557075227573,37.88613833471287,38.30817794799805,7735650
2015-09-16,38.40556543747725,38.66528161031756,38.40556543747725,38.632816314697266,7804675
2015-09-17,38.4055607722702,39.02238892988422,38.30816799330085,38.60034942626953,17816500
2015-09-18,37.46408818092902,37.723804316639466,37.334230113073794,37.366695404052734,13502025
2015-09-21,37.56148307145199,37.75627173222619,37.366697506738525,37.59394836425781,11613700
2015-09-22,36.94466423852046,37.17191513448468,36.78234084309119,37.042057037353516,11777775
2015-09-23,37.10698763394972,37.13944983618658,36.8472714396874,37.042057037353516,14713900
2015-09-24,36.68494059496708,36.81479866572909,36.26290109097537,36.78233337402344,19510575
2015-09-25,37.886133896642534,37.95106139320142,37.46409433279605,37.69134521484375,11457650
2015-09-28,37.301765657071506,37.366696240482824,36.68494059496708,36.78233337402344,7823425
2015-09-29,36.32783889770508,36.49016230628276,36.1655185851889,36.32783889770508,11303425
2015-09-30,36.78233265155843,37.13944156512461,36.62000929227904,37.10697937011719,11904550
2015-10-01,37.2692995311159,37.39916069503168,37.0420486863844,37.366695404052734,10988875
2015-10-02,37.009591268396534,37.821205139160156,36.91219847080204,37.821205139160156,14267000
2015-10-05,38.56789064817836,38.86007213049247,38.50296005385916,38.76267623901367,10840100
2015-10-06,38.502957737271515,38.600353622890346,38.34063745336205,38.43803024291992,10673225
2015-10-07,39.02239695908153,39.15225505644698,38.76267766828939,39.05485916137695,10940750
2015-10-08,38.92500287885345,39.249649685434036,38.795144775433485,39.18471908569336,10577325
2015-10-09,39.31456668732507,39.379497269721355,39.152246423455495,39.2821044921875,4855875
2015-10-12,39.3145729726545,39.34703826904297,39.18471488316173,39.34703826904297,4649400
2015-10-13,38.98993365178691,39.18471925975138,38.79514494776103,38.92500305175781,13000525
2015-10-14,38.600355221489764,38.76267551212158,38.34063904120555,38.470497131347656,13442975
2015-10-15,39.18471133476758,39.509358077131466,39.11978384393127,39.444427490234375,8554500
2015-10-16,39.574286787810465,39.671682671158244,39.411966507685925,39.639217376708984,14848125
2015-10-19,39.24964192166467,39.47689278368292,39.21717662821612,39.444427490234375,6622975
2015-10-20,39.1847092383177,39.31456730910347,39.15224704266673,39.2171745300293,4495600
2015-10-21,39.898937620078854,39.931402917847876,39.67168672781807,39.73661422729492,16084650
2015-10-22,39.93139795525119,40.41836497702246,39.93139795525119,40.22357940673828,12581675
2015-10-23,40.48329728060906,40.74301344937141,40.385901395277465,40.613155364990234,12694075
2015-10-26,40.580692291259766,40.67808508586168,40.450834199770185,40.580692291259766,8180175
2015-10-27,40.19111117910332,40.256038665771484,40.09371840107078,40.256038665771484,10323550
2015-10-28,40.38589918809168,40.67808063599615,40.22357891353211,40.6456184387207,12758700
2015-10-29,40.09372734793945,40.22358544631405,40.06126204933047,40.19112014770508,6350575
2015-10-30,40.25604261077867,40.25604261077867,39.96386424804819,39.9963264465332,10330975
2015-11-02,39.89893888618673,40.35344378119224,39.89893888618673,40.28851318359375,7149375
2015-11-03,40.19111117910332,40.3858967351684,40.15864588773894,40.256038665771484,7556800
2015-11-04,40.12618390070625,40.19111448878194,39.96386362263871,40.061256408691406,7332075
2015-11-05,40.38589771244675,40.515755784986034,40.256039639907456,40.35343551635742,13951325
2015-11-06,40.28850395713586,40.418362026532776,40.12618059637457,40.256038665771484,6976325
2015-11-09,40.35345098585173,40.35345098585173,39.963876618890545,40.09373474121094,7486100
2015-11-10,40.38590803805825,40.58069674469984,40.35344583366919,40.51576614379883,6728925
2015-11-11,40.77548121838918,40.90533931064904,40.67808532714844,40.67808532714844,5771825
2015-11-12,40.38590598393018,40.515764083065854,40.223585682056566,40.28851318359375,10319475
2015-11-13,40.28852037666061,40.38591319438544,40.061269436615376,40.09373474121094,9105075
2015-11-16,40.22358307393987,40.548226752698355,40.191117777245694,40.483299255371094,6653325
2015-11-17,40.548226994372094,40.775480976524705,40.48329949665786,40.580692291259766,12645675
2015-11-18,40.51575151984429,40.840398215046896,40.4832893271723,40.77547073364258,6988125
2015-11-19,40.840398215046896,40.905328792511554,40.74300544491025,40.77547073364258,5261450
2015-11-20,40.905333131825245,41.035191204469804,40.905333131825245,40.97026062011719,5775250
2015-11-23,40.905328792511554,40.97025627391587,40.74300544491025,40.77547073364258,5562250
2015-11-24,40.80793725529632,41.06765340058544,40.71054447482807,40.97026062011719,4707125
2015-11-25,40.710540771484375,40.807933543093036,40.67807548226136,40.710540771484375,4910825
2015-11-27,40.613162045150354,40.613162045150354,40.45083863895926,40.51576614379883,1657950
2015-11-30,40.28851294747071,40.28851294747071,40.028796750721504,40.19112014770508,11277375
2015-12-01,40.64562495089857,40.807945251464844,40.64562495089857,40.807945251464844,8989375
2015-12-02,40.743015436802324,40.743015436802324,40.38590336528856,40.483299255371094,7784200
2015-12-03,40.418378498981006,40.418378498981006,39.834018496570145,40.09373474121094,9035625
2015-12-04,39.834009186453514,40.3534415543319,39.834009186453514,40.32097625732422,8626600
2015-12-07,40.25604160441177,40.28850689814607,40.02879074039328,40.22357940673828,8996025
2015-12-08,39.541823249545615,39.70414352416992,39.411965172209705,39.70414352416992,7566925
2015-12-09,39.541826706720975,39.76907758791236,39.21717993696666,39.2496452331543,11765925
2015-12-10,39.76908151859661,39.80154681799304,39.54183061494426,39.60675811767578,8139050
2015-12-11,39.087321992078934,39.152252584693095,38.860071110051486,38.98992919921875,15334000
2015-12-14,39.34703826904297,39.41196886181989,38.892533407787724,39.34703826904297,12200175
2015-12-15,39.18471908569336,39.347042488983654,39.08732628214374,39.18471908569336,8054575
2015-12-16,39.83401335808277,40.19112237438223,39.606759351290876,40.15865707397461,10145800
2015-12-17,40.223586014484425,40.25604821749065,39.7366158166551,39.769081115722656,10759550
2015-12-18,39.24963920098936,39.4119625609195,39.11978113225735,39.2821044921875,15106125
2015-12-21,39.47177903548149,39.504482170088636,39.11205391103058,39.406375885009766,6311325
2015-12-22,39.50448315872825,39.733398869221986,39.30827058366009,39.70069885253906,9836625
2015-12-23,39.929615903605466,40.15853162178468,39.896912767081936,40.125831604003906,7707275
2015-12-24,39.60258891823312,39.73339833944866,39.56988890198618,39.635292053222656,4185125
2015-12-28,39.700694770246415,39.73339478356691,39.569885360737466,39.667991638183594,9805825
2015-12-29,40.223945874322915,40.420158494902594,40.223945874322915,40.256649017333984,4437700
2015-12-30,40.06042072309396,40.12582698861781,39.96231444355058,40.02771759033203,5285525
2015-12-31,39.79880460942774,39.92961403064329,39.635292053222656,39.635292053222656,6550950
2016-01-04,38.883148522902005,39.112064288403765,38.719635925225006,39.01395797729492,12380350
2016-01-05,39.40638739963318,39.56990000170505,39.27557794172438,39.504493713378906,15505250
2016-01-06,38.686928140646074,38.91584387868467,38.58882184130711,38.8177375793457,14176375
2016-01-07,38.29449791975509,38.52341364640727,38.13098534982801,38.22909164428711,13166675
2016-01-08,38.16367828470345,38.19638141369443,37.34611877238117,37.411521911621094,14302750
2016-01-11,37.836662370545426,37.90206864432423,37.24802150025009,37.673152923583984,13390500
2016-01-12,37.67314820364522,37.73855135048711,37.18261056799029,37.476932525634766,11024850
2016-01-13,37.90207037696801,37.96747353499385,37.051807491431575,37.1499137878418,17053050
2016-01-14,37.28071721590316,37.771254856403885,37.051801521581616,37.60774230957031,17555500
2016-01-15,36.52857234147528,36.7901912296086,36.299656594044414,36.561275482177734,15135300
2016-01-19,37.14991352213539,37.14991352213539,36.49586635284026,36.855594635009766,14047975
2016-01-20,35.64560300018931,35.71100927562201,34.795343250764304,35.44939041137695,23073975
2016-01-21,34.9261410180475,35.645591095063786,34.795331629613464,35.31856918334961,24179925
2016-01-22,36.29965359139465,36.95370075762621,36.23424731540005,36.920997619628906,40544275
2016-01-25,36.46316476993733,36.62667734892107,36.13614273071289,36.13614273071289,12860800
2016-01-26,36.266953277047975,36.65938160734036,36.20154699596101,36.626678466796875,9799075
2016-01-27,36.85559375724466,37.215318912103925,36.49586548364257,36.65937805175781,17281775
2016-01-28,36.85559741353806,36.88829743541088,36.43046594176001,36.72478485107422,9827100
2016-01-29,36.95369524097844,37.60774230957031,36.92099210786324,37.60774230957031,18271025
2016-02-01,37.60774183277676,37.60774183277676,37.14990733119569,37.37882614135742,11686500
2016-02-02,37.280723308856665,37.34612958577671,36.790188706928134,36.98640441894531,15176875
2016-02-03,36.7901909687982,36.7901909687982,35.93992802902096,36.52857208251953,23335125
2016-02-04,36.26694931742294,36.65937760487001,36.16884302524688,36.43046188354492,9883875
2016-02-05,36.234240087057955,36.26694321853133,35.64559619550624,35.80910873413086,14665150
2016-02-08,35.9072113379765,35.9072113379765,35.35127375349001,35.74370193481445,13198750
2016-02-09,34.76264284914072,35.28588061881375,34.76264284914072,35.05696487426758,22072275
2016-02-10,34.72994139365292,35.08966659806817,34.337513047360844,34.43561935424805,22876425
2016-02-11,33.846964977561136,34.04317751355873,33.48723679699551,33.74885559082031,21396050
2016-02-12,33.487237824724474,34.14128482935931,33.291025282705085,34.04317855834961,12102300
2016-02-16,35.155071598491624,35.318584183163466,34.926155851196924,35.28588104248047,15996275
2016-02-17,35.482086291578476,35.74370510231196,35.44938316055123,35.58019256591797,12143225
2016-02-18,36.00532391304544,36.03802704407268,35.482086291578476,35.58019256591797,12209875
2016-02-19,35.31857691390783,35.48208946492559,35.22047063079418,35.416683197021484,6686975
2016-02-22,35.93992286054484,36.13613855640787,35.874519707752285,36.00532913208008,8290650
2016-02-23,35.743708299057,35.77640831426655,35.35128004785989,35.416683197021484,8918700
2016-02-24,35.318585269887954,35.80911992025371,35.089666396806464,35.77641677856445,15089000
2016-02-25,36.00532932247685,36.23424503657532,35.841816761516775,36.201541900634766,11564100
2016-02-26,36.463165032166806,36.561274451508446,36.10343985081,36.168846130371094,6683600
2016-02-29,35.939925621541505,36.03803503638138,35.6129035949707,35.6129035949707,12901700
2016-03-01,36.10343280887218,36.56126732027046,36.00532652740914,36.4958610534668,8192725
2016-03-02,36.822895207414554,37.051810960049416,36.822895207414554,37.019107818603516,7414500
2016-03-03,37.2480121177758,37.378821513640794,37.1826058604723,37.28071212768555,14145600
2016-03-04,37.7712592155094,37.836662370545426,37.54234037602637,37.673152923583984,13669675
2016-03-07,37.11720272191081,37.378821513640794,37.08449959325905,37.28071212768555,7944075
2016-03-08,37.01910391487792,37.182616486121525,36.888294481631604,36.920997619628906,7849900
2016-03-09,36.98640363326668,37.051806790054464,36.79018792541759,36.8882942199707,7192100
2016-03-10,37.31342890718892,37.44423835090962,36.43046594176001,36.72478485107422,20425025
2016-03-11,37.444229865691575,37.738551827052774,37.444229865691575,37.705848693847656,8991025
2016-03-14,37.77125559492003,37.90206501119603,37.70584932741078,37.869361877441406,4676350
2016-03-15,37.31341987595624,37.41152615531562,37.248016729297454,37.37882614135742,8779225
2016-03-16,37.0845078021036,37.575042365494156,37.0845078021036,37.44423294067383,6485175
2016-03-17,37.313423872468356,37.6731521332193,37.21531758260115,37.575042724609375,11586825
2016-03-18,37.34612665174426,37.5423392296034,37.21531722692393,37.44423294067383,11284125
2016-03-21,37.44422976273674,37.64044544268551,37.37882661524876,37.60774230957031,4524625
2016-03-22,37.7712629456827,37.90207238741586,37.70585666544457,37.836666107177734,7667025
2016-03-23,37.57503843148222,37.60774156394904,37.3134196092324,37.34612274169922,6077825
2016-03-24,36.92099089995694,37.149906586789285,36.888287767911656,37.11720657348633,5884900
2016-03-28,37.640449786694575,37.80396235239881,37.640449786694575,37.673152923583984,4587725
2016-03-29,37.607759008801416,38.06559371948242,37.575055861164806,38.06559371948242,6798100
2016-03-30,37.934776306152344,38.13098891340784,37.934776306152344,37.934776306152344,9940425
2016-03-31,37.44423258029966,37.54233886828503,37.31342315673828,37.31342315673828,9037175
2016-04-01,36.23424971650502,36.56127488066295,36.10344027459047,36.397762298583984,11209800
2016-04-04,36.49586860033412,36.528571740498535,36.266952856669434,36.397762298583984,7186550
2016-04-05,35.547497318410784,35.74371302934761,35.482094160593796,35.6129035949707,8374575
2016-04-06,35.809113625576224,36.201541900634766,35.64560106461615,36.201541900634766,13164850
2016-04-07,36.33235113352822,36.43046054083108,35.841816571984666,36.00532913208008,29448600
2016-04-08,37.11722132304055,37.24803078446013,36.98641186162098,37.051815032958984,15886450
2016-04-11,37.084510101211656,37.215319534141706,36.82289123535156,36.82289123535156,9862075
2016-04-12,37.54234037602637,37.86936550743483,37.41153094721154,37.673152923583984,13551325
2016-04-13,38.588825558465466,38.81774131855491,38.52341927344373,38.719635009765625,12776300
2016-04-14,38.94853989728857,39.079349312073,38.78502734912241,38.88313674926758,14547400
2016-04-15,38.7196303243947,38.7196303243947,38.490714592005816,38.523414611816406,9419575
2016-04-18,38.42530926324682,38.8177375793457,38.35990298452548,38.8177375793457,7289250
2016-04-19,39.47177903548149,39.602588455167506,39.308269599930895,39.406375885009766,8248375
2016-04-20,39.53718576699664,39.96231716563283,39.471779497017565,39.635292053222656,15165975
2016-04-21,39.700698323201735,39.79880460942774,39.504482632007104,39.635292053222656,8789425
2016-04-22,39.89690807337854,40.060420618016884,39.76609866141634,39.92961120605469,8803000
2016-04-25,39.569885360737466,39.667991638183594,39.40637281916569,39.667991638183594,6642425
2016-04-26,39.37368425547011,39.56990000170505,39.30828108588745,39.504493713378906,6364475
2016-04-27,39.242863165825874,39.50448200409864,39.21016003135614,39.471778869628906,10131525
2016-04-28,38.16368750195389,38.458009496472954,37.476937220990344,37.673152923583984,25635250
2016-04-29,37.57503843148222,37.67314782888268,37.21531333057431,37.34612274169922,17211950
2016-05-02,38.00016430390147,38.19637995159447,37.86935491168677,38.032867431640625,8251700
2016-05-03,37.80396235239881,37.86936550743483,37.54234037602637,37.673152923583984,14891800
2016-05-04,37.47693215282413,37.57503843148222,37.24801646304113,37.34612274169922,15669850
2016-05-05,37.54233169555664,37.64044108354018,37.41152229698732,37.54233169555664,9365100
2016-05-06,37.54234400135889,37.86936916434703,37.50964398005455,37.73855972290039,10466300
2016-05-09,38.000170655208855,38.0655769216191,37.705848693847656,37.705848693847656,10071200
2016-05-10,38.26179230983119,38.68692371667564,38.26179230983119,38.65422058105469,9915600
2016-05-11,38.29450149861619,38.327204639406496,37.934776306152344,37.934776306152344,8621200
2016-05-12,38.45801048968216,38.45801048968216,38.0655821931029,38.22909164428711,7496950
2016-05-13,37.738551827052774,37.93476750754105,37.640445546179855,37.705848693847656,5874850
2016-05-16,37.96747277990093,38.29449791975509,37.96747277990093,38.22909164428711,5307200
2016-05-17,38.261794073082804,38.29449721021085,37.93477205803078,37.967472076416016,6232950
2016-05-18,38.06558175078218,38.39260376809348,37.967472338720235,38.00017547607422,9033025
2016-05-19,37.673156561548616,37.836666024299596,37.57504714140632,37.73855972290039,6092950
2016-05-20,37.93477232010909,38.06558175078218,37.83666290804715,38.00017547607422,8098575
2016-05-23,37.93477552753493,38.000178689029966,37.836666107177734,37.836666107177734,5638525
2016-05-24,37.902065742100696,38.196387714083045,37.902065742100696,38.1309814453125,8421300
2016-05-25,38.26179919529693,38.52341808985932,38.26179919529693,38.392608642578125,6060650
2016-05-26,38.26179513286397,38.39260456625652,38.22909199483011,38.359901428222656,4710375
2016-05-27,38.19638427041933,38.3271936774245,38.19638427041933,38.26178741455078,3565450
2016-05-31,38.686923620192275,38.752329891271074,38.490711044441206,38.556114196777344,11470925
2016-06-01,38.523414611816406,38.588820888923486,38.39260517634519,38.523414611816406,3615225
2016-06-02,38.065582625646684,38.229092078688865,38.000176349435485,38.19639205932617,10236250
2016-06-03,38.29449827089783,38.359901428222656,38.06558254214659,38.359901428222656,6626500
2016-06-06,38.686924507450456,38.91584022399095,38.58881821732492,38.7523307800293,5747375
2016-06-07,38.98125483401084,39.14476743168784,38.98125483401084,39.01395797729492,5112550
2016-06-08,39.24286651611328,39.30827279063669,39.17746024158987,39.24286651611328,3245250
2016-06-09,38.785037994384766,38.85044427910016,38.654228543697286,38.785037994384766,5708450
2016-06-10,38.22909129133695,38.22909129133695,37.9020692732449,38.09828186035156,6865725
2016-06-13,37.50963129859403,37.73854696404682,37.34611877238117,37.411521911621094,6549650
2016-06-14,37.18261770867127,37.313427146218544,36.95370197264929,37.248023986816406,11500175
2016-06-15,37.54233604333991,37.803957989519084,37.47693289585194,37.60774230957031,8396950
2016-06-16,37.11721093799436,37.476936076564584,36.8555920883537,37.44423294067383,8175125
2016-06-17,37.28071674325565,37.57503870007617,37.084504184536904,37.37882614135742,12884550
2016-06-20,38.32720105748908,38.52341364640727,38.163688487562,38.22909164428711,8781700
2016-06-21,38.68692378876423,38.850436348431046,38.458008076476304,38.4907112121582,12580850
2016-06-22,38.36546501791518,38.53026260586966,38.134742736816406,38.134742736816406,11368075
2016-06-23,38.82690990351855,38.9917106628418,38.69506992472256,38.9917106628418,14776325
2016-06-24,37.24482325365185,37.80514384549279,37.21186247923475,37.37666320800781,16162925
2016-06-27,37.376659340392465,37.409620111398894,36.75041726451881,37.178897857666016,18809450
2016-06-28,37.706258893408226,37.80514120976559,37.40962137427286,37.739219665527344,10830150
2016-06-29,38.10178735519944,38.29954572974784,38.00290502461255,38.23362731933594,5931700
2016-06-30,37.77217846382479,38.002897569977705,37.64033852554997,37.90401840209961,27695200
2016-07-01,37.80515042590285,38.00290882020263,37.772189645748554,37.83810806274414,13445950
2016-07-05,37.96995118336133,38.068830380511216,37.772189645748554,37.83810806274414,6161025
2016-07-06,37.640349668444365,37.83810806274414,37.44258813083159,37.83810806274414,12077150
2016-07-07,37.871063232421875,38.03586396546566,37.73922327464936,37.871063232421875,6434275
2016-07-08,37.77218364267905,38.2006642866482,37.77218364267905,38.134742736816406,6326700
2016-07-11,38.85985951916589,39.222418570859254,38.85985951916589,39.057621002197266,12156400
2016-07-12,39.354263744481216,39.45314607080078,39.28834533691406,39.28834533691406,11592300
2016-07-13,39.2224235534668,39.255384328711216,39.09058359580168,39.2224235534668,7275875
2016-07-14,39.25538456147421,39.42018529536092,39.22242378603436,39.28834533691406,7142125
2016-07-15,39.15650177001953,39.255380943914375,39.090580225214794,39.15650177001953,17380725
2016-07-18,39.1565071650206,39.321307906426505,39.12354638807688,39.25538635253906,8514525
2016-07-19,39.057632223896306,39.09058986111052,38.892831464573064,38.9917106628418,9621450
2016-07-20,39.25538277341205,39.38722272585367,39.222421999473546,39.32130432128906,6254650
2016-07-21,38.9587480891964,39.057630426227,38.859868895478684,39.0246696472168,6978775
2016-07-22,39.0905876159668,39.18946995186933,39.05762998064548,39.0905876159668,4108050
2016-07-25,39.057626375848514,39.090584008128026,38.826904090016505,38.958744049072266,4869025
2016-07-26,39.123550641637785,39.22242983990652,38.92579224510032,38.9917106628418,9168225
2016-07-27,39.25537934191651,39.25537934191651,38.85985951916589,39.057621002197266,8352750
2016-07-28,38.85985951916589,39.15650017205689,38.72801957824901,39.057621002197266,14055900
2016-07-29,39.7168217902994,39.848661734813014,39.650900246386485,39.74978256225586,11570600
2016-08-01,39.881622314453125,40.013462258330975,39.81570077085809,39.881622314453125,5825525
2016-08-02,39.519062241021885,39.519062241021885,39.12354238807342,39.38722229003906,14721700
2016-08-03,39.02466764052519,39.222426017791655,38.99170686320986,39.18946838378906,6481750
2016-08-04,39.61794261774225,39.74978256225586,39.51906030187288,39.74978256225586,8301550
2016-08-05,39.78273999906058,39.91457994293843,39.716821598777756,39.881622314453125,4651850
2016-08-08,40.11233495458336,40.14529572105962,39.98049503199005,40.04641342163086,4552825
2016-08-09,40.277141381865874,40.50786049344639,40.277141381865874,40.40898132324219,10302075
2016-08-10,40.70562178721886,40.70562178721886,40.50786030442114,40.54082107543945,5616175
2016-08-11,40.771545642744066,40.87042482572069,40.672666459767434,40.837467193603516,5012925
2016-08-12,40.705623387890576,40.83746333383603,40.57378344194512,40.63970184326172,9513625
2016-08-15,40.804503959705926,40.969304683612776,40.804503959705926,40.87042236328125,4052300
2016-08-16,40.50786209106445,40.60674126516842,40.47490131859237,40.50786209106445,4135450
2016-08-17,40.70562723519716,40.87042482572069,40.606744908907984,40.837467193603516,6224150
2016-08-18,40.50786189731626,40.705623387890576,40.474901125001836,40.63970184326172,4446675
2016-08-19,40.408981134678356,40.54082107543945,40.34305959264174,40.54082107543945,3119850
2016-08-22,40.6067446772603,40.77154541015625,40.50786549484774,40.77154541015625,9194875
2016-08-23,40.80451583862305,40.9033950444277,40.738594272544425,40.80451583862305,4096825
2016-08-24,40.837466960639645,40.837466960639645,40.705627002985395,40.77154541015625,4891400
2016-08-25,40.60674532166116,40.70562764895544,40.54082691344422,40.573787689208984,3118675
2016-08-26,40.441942284367414,40.6726613970316,40.0793800863955,40.27714157104492,9013425
2016-08-29,40.34305978089796,40.47489972227427,40.24418061069376,40.40898132324219,11882500
2016-08-30,40.40898132324219,40.50786049344639,40.376020552070074,40.40898132324219,11420325
2016-08-31,40.47490310668945,40.47490310668945,40.24418397581675,40.47490310668945,7046425
2016-09-01,40.73858463491455,40.80450618539795,40.6067446772603,40.77154541015625,5755450
2016-09-02,41.00226616055064,41.10114849015925,40.936347750790894,41.06818771362305,5568600
2016-09-06,41.03522071854223,41.33186137578932,41.03522071854223,41.29890060424805,6240225
2016-09-07,41.69442814850626,41.72738892614704,41.430748214005554,41.49666976928711,6845825
2016-09-08,41.39778291887187,41.46370131864223,41.20002143293641,41.29890060424805,6902025
2016-09-09,40.93634250746705,41.002260908783654,40.60674107094729,40.63970184326172,7286475
2016-09-12,40.54082629730864,41.00226457775207,40.50786552204482,40.96930694580078,8716950
2016-09-13,40.54083094079058,40.606749355555884,40.079389464181844,40.24419021606445,10113450
2016-09-14,39.980506896972656,40.17826526789536,39.848666935253306,39.980506896972656,7787225
2016-09-15,39.88161949326821,40.2771392969231,39.8156979543364,40.17825698852539,5864300
2016-09-16,39.91458173331773,39.980503279869694,39.74978415356254,39.848663330078125,3915200
2016-09-19,40.14530763495,40.24418682041136,39.980506896972656,39.980506896972656,3246475
2016-09-20,40.60673947416394,40.70562178721886,40.50786030442114,40.54082107543945,9654500
2016-09-21,41.661460449171294,41.85921878061394,41.397780578373094,41.727378845214844,12665650
2016-09-22,42.35362780857079,42.41954621537318,42.1558663015386,42.25474548339844,9217875
2016-09-23,41.661460876464844,41.727379273184475,41.595539336433184,41.661460876464844,4781700
2016-09-26,41.232982204477686,41.29890060424805,41.16706066139514,41.29890060424805,3456550
2016-09-27,41.62849789982705,41.79329859785851,41.56257636328973,41.760337829589844,6619500
2016-09-28,41.66146985642669,41.72738826735477,41.46370833701704,41.694427490234375,9971125
2016-09-29,41.52962513684308,41.59554354022465,41.298902866726685,41.39778518676758,5824150
2016-09-30,41.200023454000004,41.46370335264062,41.167062680841845,41.33186340332031,12557200
2016-10-03,41.13410210449132,41.23298442443891,41.10114447448781,41.20002365112305,4016150
2016-10-04,41.26594763655015,41.33186604376527,40.903385395273126,40.96930694580078,10868300
2016-10-05,41.16707632612036,41.26595867837048,41.101157901266994,41.23299789428711,6433100
2016-10-06,40.93634192762307,41.06818187170107,40.90338115577551,41.035221099853516,19146825
2016-10-07,41.035221099853516,41.06818187170107,40.77154121169751,41.035221099853516,5243100
2016-10-10,41.13410008035686,41.26594316713255,41.13410008035686,41.16706085205078,1849275
2016-10-11,41.002274250232354,41.03523503327166,40.738594272544425,40.80451583862305,7517900
2016-10-12,40.77154338468824,40.77154338468824,40.60674265997934,40.738582611083984,3505700
2016-10-13,40.47489554960668,40.73857540517583,40.3760163895962,40.67265701293945,5860050
2016-10-14,40.73857540517583,40.80449694072403,40.606735477391254,40.67265701293945,5307650
2016-10-17,40.73858889147625,40.80451044884744,40.672670477417924,40.705631256103516,2638900
2016-10-18,40.93634033203125,41.06818027097048,40.90337956146842,40.93634033203125,4087625
2016-10-19,41.13410612338279,41.2329884529914,41.06818771362305,41.06818771362305,2998450
2016-10-20,41.36482195697829,41.529622670614096,41.26594278612168,41.43074035644531,8132125
2016-10-21,41.23298201473208,41.46370112783491,41.20002124334249,41.43074035644531,2323075
2016-10-24,41.49666976928711,41.52963054692789,41.36482980203676,41.49666976928711,2571025
2016-10-25,41.397792594691786,41.529632568359375,41.33187103620153,41.529632568359375,3010575
2016-10-26,41.39778475282698,41.529624701520504,41.39778475282698,41.46370315551758,2752575
2016-10-27,41.529632568359375,41.59555098353671,41.397792594691786,41.529632568359375,3171975
2016-10-28,41.43074978596539,41.595550537109375,41.397792150386906,41.595550537109375,7114500
2016-10-31,41.59554493233702,41.694424112374826,41.496665752299215,41.62850570678711,6951725
2016-11-01,41.628503877212566,41.628503877212566,41.29890243382259,41.46370315551758,5513100
2016-11-02,41.33186360107415,41.43074277770938,41.10114447448781,41.20002365112305,6830800
2016-11-03,41.33186137578932,41.39778291887187,41.16706066139514,41.29890060424805,6354150
2016-11-04,40.837476621662354,40.96931661050632,40.738594272544425,40.80451583862305,5574375
2016-11-07,40.99402776506084,41.0929069519043,40.952828365818796,41.0929069519043,8221100
2016-11-08,40.870425971142375,41.20002744805185,40.83746833810154,41.0434684753418,11176800
2016-11-09,40.58202431442807,40.96930555232421,40.51610276614258,40.697383880615234,19424000
2016-11-10,40.78802646564866,40.93634681335239,40.4749053823505,40.7303466796875,20034800
2016-11-11,40.730341309290544,40.845700866002424,40.62322037378144,40.788021087646484,7455100
2016-11-14,40.7550652550292,40.84570581580467,40.63146706213655,40.837467193603516,10236100
2016-11-15,40.755061016958685,40.961061127003944,40.74682239561425,40.90338134765625,15461400
2016-11-16,40.83747122753304,40.92810865394913,40.69738948977569,40.705631256103516,14430900
2016-11-17,41.002262845976546,41.33186429806866,40.99402422416482,41.31538391113281,16206200
2016-11-18,40.75506366370882,40.8127434468024,40.66442310647249,40.697383880615234,8065700
2016-11-21,40.8539496184885,41.0599497602276,40.8539496184885,41.0269889831543,5450800
2016-11-22,41.13410455844358,41.15882671156152,40.94458481553965,41.1258659362793,9422800
2016-11-23,40.85394739848237,41.15882671156152,40.829225245364434,41.1258659362793,7403000
2016-11-25,40.73035161598043,40.804511798820094,40.680910446316325,40.77979278564453,8166100
2016-11-28,41.02698406998445,41.16706264080189,41.0105036834214,41.13410186767578,9328800
2016-11-29,41.12586325314412,41.35658237844196,41.06818347181965,41.1753044128418,12384700
2016-11-30,41.28241431086105,41.290656074223044,41.068175613125234,41.109375,9579000
2016-12-01,40.88690767910595,40.91986845652337,40.70562968993566,40.763309478759766,7011800
2016-12-02,40.779780254385045,40.89513980483937,40.73033909991377,40.886898040771484,5473000
2016-12-05,40.796264652660085,40.99402616192589,40.796264652660085,40.837467193603516,13174200
2016-12-06,40.90339345890514,41.09291323906498,40.862194053359644,41.01875305175781,8994100
2016-12-07,41.216505456098375,41.702665877643575,41.216505456098375,41.62850570678711,6891300
2016-12-08,41.99105905811908,42.18057877034232,41.98282043728852,42.10641860961914,9039200
2016-12-09,42.139385685856205,42.25474525462018,42.089947666850215,42.23002624511719,4548800
2016-12-12,41.9745864676873,42.00754724375432,41.776828097910425,41.81802749633789,4834900
2016-12-13,42.18882551912086,42.34538447989533,42.15586474528021,42.31242370605469,8064400
2016-12-14,42.056980686718724,42.0981800775825,41.58730071558524,41.661460876464844,14211000
2016-12-15,41.57082033057733,41.67794126147276,41.49666016969772,41.661460876464844,10029600
2016-12-16,41.34009999701855,41.41426016133032,41.20826005416564,41.29890060424805,8552000
2016-12-19,41.56258058009211,41.74386168065008,41.56258058009211,41.653221130371094,5270200
2016-12-20,41.644989467866495,41.719149644731026,41.6285090793063,41.694427490234375,5626400
2016-12-21,41.46352051146359,41.488527647746686,41.3884959226631,41.47185516357422,4535500
2016-12-22,41.29679644040724,41.4051628112793,41.28012395720746,41.4051628112793,4832000
2016-12-23,41.46351334636436,41.51352761028784,41.41349590249022,41.48018264770508,5535000
2016-12-27,41.23844372318511,41.280123340586464,41.196760925832784,41.221771240234375,3921200
2016-12-28,41.25511870266193,41.28012583862584,41.13007666294005,41.163421630859375,3747000
2016-12-29,40.78829216207944,40.84664425662142,40.67158797299549,40.746612548828125,4893600
2016-12-30,40.83831186618912,40.87999148174724,40.679924875137104,40.729942321777344,3395200
2017-01-03,40.89666653704377,41.08839532463473,40.78829698581374,41.063385009765625,9607300
2017-01-04,41.66357526738273,41.91365611788108,41.66357526738273,41.888648986816406,10819600
2017-01-05,42.105395108931845,42.21376466980038,42.07205331939264,42.13040542602539,7376100
2017-01-06,42.022033454234254,42.147075492674034,41.98868848665683,42.06371307373047,3625700
2017-01-09,42.088723152311,42.113730287877644,42.01369856565996,42.10539245605469,4773200
2017-01-10,41.94700241088867,42.07204443008261,41.91365744844354,41.94700241088867,5181400
2017-01-11,41.98868392178683,42.2387647915273,41.980349270774155,42.22209548950195,7432300
2017-01-12,42.14707992850284,42.18042171963824,41.913668310846255,42.15541458129883,8867800
2017-01-13,42.263781085730244,42.44717205352006,42.21376363272326,42.42216491699219,7652700
2017-01-17,41.95534024147528,42.07204443008261,41.86364318472647,41.94700241088867,8532300
2017-01-18,41.92199862950548,42.01369569358287,41.821963734175114,41.93867111206055,5031500
2017-01-19,41.91366897527731,41.93867929396466,41.69693301967984,41.82197189331055,5322300
2017-01-20,42.14707815066606,42.18875777279079,41.98869113466022,42.08872604370117,5806800
2017-01-23,41.988689343286524,42.18041814084157,41.95534755498001,42.113731384277344,9607100
2017-01-24,42.022028885739104,42.25543727350344,41.98868392178683,42.22209548950195,5980900
2017-01-25,42.422163666296306,42.672244564055866,42.38048404666157,42.663909912109375,14351200
2017-01-26,42.897315821701255,42.93066078744284,42.722259521484375,42.722259521484375,7892100
2017-01-27,42.497189283075734,42.53053425157174,42.31379513629897,42.37215042114258,6429300
2017-01-30,42.27211605745974,42.30546102638312,42.022035150436885,42.25544357299805,7351500
2017-01-31,42.16375241404628,42.22210452347256,41.94701328193312,42.15541458129883,10312800
2017-02-01,42.48051726129374,42.53053471458225,42.33046808137945,42.38048553466797,9633300
2017-02-02,42.25543432820948,42.38881099477115,42.20542006571796,42.36380386352539,4008400
2017-02-03,42.405489010529486,42.61389027798042,42.38048187601969,42.555538177490234,6329500
2017-02-06,42.34713513040697,42.505522122182114,42.28044838119968,42.48884963989258,3333000
2017-02-07,42.44716418867538,42.505519463013435,42.43049488737954,42.463836669921875,3109900
2017-02-08,42.6055511128157,42.6222235940396,42.52218870669618,42.5888786315918,3059300
2017-02-09,42.380483663624254,42.61389207543013,42.28045194141475,42.53053283691406,5790900
2017-02-10,42.76393751245917,42.863969225928955,42.73059254798563,42.83062744140625,4302900
2017-02-13,42.93065504813559,43.09737667460389,42.93065504813559,42.997344970703125,2734500
2017-02-14,42.58888353377863,42.730594870567515,42.422161882299754,42.68891525268555,8107900
2017-02-15,42.46384173472651,42.68058083683148,42.43883459984941,42.64723587036133,5581700
2017-02-16,42.580546171590186,42.70558501727636,42.505521592198164,42.69725036621094,7488500
2017-02-17,42.48885406126799,42.68058285762259,42.45550909321906,42.672245025634766,4522600
2017-02-21,42.92233429426276,43.09739062775272,42.92233429426276,43.03070068359375,4200200
2017-02-22,43.01402143107802,43.089046016479074,42.947334677361006,43.080711364746094,10714400
2017-02-23,43.11405656823474,43.14739835530073,42.9556695648792,43.039031982421875,4927200
2017-02-24,42.822288451437096,42.96400295663909,42.822288451437096,42.947330474853516,5574100
2017-02-27,42.73059099151085,42.822288050497576,42.68891137741253,42.8139533996582,3577400
2017-02-28,42.788947891047314,42.83062750672739,42.64723338179405,42.70558547973633,5878500
2017-03-01,43.08904594269673,43.322457530184245,43.064038807589554,43.205753326416016,6661400
2017-03-02,42.964008647292225,42.97234329931357,42.755607367295596,42.79728698730469,5496700
2017-03-03,42.755609383409244,42.83896862735818,42.66391230709463,42.822296142578125,4988500
2017-03-06,42.70558703861359,42.75560448722596,42.63890028708138,42.722259521484375,4109000
2017-03-07,42.688917285581795,42.755607221329605,42.622230529785156,42.622230529785156,4147700
2017-03-08,42.5722088713894,42.59721600484828,42.45550467531351,42.48884963989258,3220100
2017-03-09,42.39715257727557,42.5221914245208,42.380480094986034,42.48884963989258,3791500
2017-03-10,42.755607367295596,42.83063195529243,42.705589915313986,42.79728698730469,5086300
2017-03-13,42.99735352314146,43.05570562701938,42.95567072327052,43.01402282714844,4795600
2017-03-14,42.7806111587698,42.79728364146023,42.680579442578114,42.713924407958984,13286300
2017-03-15,42.79728727596454,43.247434806981694,42.78895262388698,43.14739990234375,9534500
2017-03-16,43.39747293090153,43.42248006071624,43.047357213743574,43.064029693603516,10675400
2017-03-17,43.180743011357784,43.27244008001884,43.13072874114343,43.205753326416016,5346900
2017-03-20,43.27242908290432,43.339118999509836,43.122379950492146,43.21407699584961,4450600
2017-03-21,43.33913110682392,43.35580041068182,42.82229364859705,42.880645751953125,10785800
2017-03-22,42.8306327978602,42.972344144669094,42.75560820838747,42.93899917602539,5885100
2017-03-23,42.88064256596579,43.08904382816811,42.83896294951551,42.97233963012695,5926000
2017-03-24,43.230762943017716,43.38081212217588,43.230762943017716,43.239097595214844,6053300
2017-03-27,43.05569408272396,43.32244739462877,43.02234912374828,43.264095306396484,5846000
2017-03-28,43.430823274758275,43.66423485887327,43.42248862315999,43.630889892578125,8114600
2017-03-29,43.505842729081856,43.58086730442412,43.48917024790017,43.572532653808594,5097300
2017-03-30,43.32245682180625,43.38080892273623,43.29744650715697,43.33079147338867,4347100
2017-03-31,42.78061488516701,42.94733654664269,42.75560774892858,42.9306640625,6983600
2017-04-03,42.98068142118291,43.17241021847884,42.89731900065129,43.14739990234375,5719300
2017-04-04,42.913982567493704,43.0723663636658,42.83062334423482,42.997344970703125,12276900
2017-04-05,42.88897914022372,42.9806762016974,42.69725036621094,42.69725036621094,8765600
2017-04-06,42.38047900046699,42.48884854257478,42.35547186765395,42.48051071166992,4504200
2017-04-07,42.588884702838925,42.680581772666926,42.51386011661157,42.57221221923828,5140600
2017-04-10,42.430499794880234,42.52219368241527,42.388816996967655,42.4721794128418,3210600
2017-04-11,42.60555601692162,42.69725308423254,42.438834365442744,42.68891525268555,4957000
2017-04-12,42.48885096410829,42.59721733244135,42.41382638144258,42.547203063964844,4377500
2017-04-13,42.28878675799951,42.28878675799951,42.16374789973839,42.18875503540039,3676700
2017-04-17,42.57221082461804,42.68058037449662,42.54720369001183,42.63890075683594,5103400
2017-04-18,42.480513367313314,42.505523681640625,42.388816301332085,42.505523681640625,5455700
2017-04-19,42.605552735636664,42.63055986844971,42.43049644604384,42.48051071166992,4284500
2017-04-20,42.67224362931678,42.78061318195416,42.66390897755286,42.73893356323242,11182100
2017-04-21,42.88898132751343,42.93899559635825,42.855636361649566,42.897315979003906,6415500
2017-04-24,43.19742202758789,43.22242916647695,43.11406277798999,43.19742202758789,5117400
2017-04-25,43.38914177881669,43.4725041909463,43.33912751148979,43.355796813964844,3638500
2017-04-26,43.42249142343175,43.5308609809041,43.39748428707321,43.405818939208984,7508900
2017-04-27,43.45582805963926,43.4891698417406,43.3641310039717,43.43915557861328,7082200
2017-04-28,43.272442102132786,43.28911458630036,43.21408999752188,43.23076248168945,6285100
2017-05-01,43.38914980764961,43.43916726418273,43.33913553106795,43.39748764038086,3742200
2017-05-02,43.614212497883855,43.630884979153876,43.51418079021435,43.530853271484375,4027500
2017-05-03,43.47249513239407,43.71423812731974,43.41414304603786,43.63921356201172,4769000
2017-05-04,43.58087507911383,43.76426922487866,43.539195458699425,43.747596740722656,6380700
2017-05-05,43.79761294344352,44.006014219520104,43.764267976083,43.989341735839844,5867500
2017-05-08,44.08102890322731,44.106036033154254,43.980994023618756,44.006004333496094,12056500
2017-05-09,43.88096844173185,43.91431340625024,43.797609210386724,43.864295959472656,7210500
2017-05-10,43.73926256561881,43.7475972178121,43.66423797607422,43.66423797607422,5114200
2017-05-11,43.61421788129045,43.63922501630685,43.53085864460174,43.54753112792969,6924500
2017-05-12,43.6475682098365,43.722592804053164,43.622561071748095,43.65590286254883,4669200
2017-05-15,43.78094482421875,43.84763158563658,43.75593768618099,43.78094482421875,4032000
2017-05-16,43.88097203286376,43.90597916832366,43.71425037657849,43.81428527832031,3930400
2017-05-17,43.84762846570747,43.90598057027788,43.70591712030825,43.747596740722656,7070000
2017-05-18,43.69757431683156,43.90597557514522,43.62255291659145,43.864295959472656,5130400
2017-05-19,44.07270243927275,44.24776193375893,44.03936065075506,44.22275161743164,6983600
2017-05-22,44.18106997868532,44.23942208086486,44.14772501173957,44.1977424621582,2777900
2017-05-23,44.29777550618206,44.3311204741238,44.2394234022596,44.25609588623047,3325900
2017-05-24,44.09770964703661,44.18940353393555,44.03935754630501,44.18940353393555,2855200
2017-05-25,44.25609293350458,44.33945216784612,44.22274796778759,44.30611038208008,2368300
2017-05-26,44.206081304127245,44.33112335205078,44.164401681469855,44.33112335205078,2553000
2017-05-30,44.38114142168741,44.48950780610673,44.34779645111927,44.422821044921875,3478600
2017-05-31,44.5061802913908,44.5061802913908,44.37280358906967,44.422821044921875,2829100
2017-06-01,44.76458873133955,44.83127547716236,44.69789880556605,44.822940826416016,6246200
2017-06-02,45.52318063837521,45.76492691040039,45.47316318141954,45.76492691040039,6194500
2017-06-05,45.58152817147299,45.64821492743324,45.556521035481786,45.58986282348633,3887200
2017-06-06,45.61487244039954,45.68989702717458,45.581527472954825,45.623207092285156,3551300
2017-06-07,45.69823776263621,45.71491024857809,45.58153354099459,45.60654067993164,2958700
2017-06-08,45.523172264517335,45.53984474710237,45.431475200275095,45.498165130615234,9928600
2017-06-09,45.139716240961036,45.298100060982115,44.947984274684195,45.089698791503906,8924600
2017-06-12,45.17306268784384,45.27309759707876,45.13138306563829,45.231414794921875,4420400
2017-06-13,45.423135181992336,45.49815975478502,45.38979022076214,45.48148727416992,3466300
2017-06-14,45.54817899702791,45.60653109558586,45.34811556767235,45.45648193359375,6849800
2017-06-15,44.89797474065347,45.05635857737959,44.806277663619426,45.014678955078125,10854700
2017-06-16,45.06469763785021,45.20640899352719,45.031352667119826,45.19807434082031,8192800
2017-06-19,45.29809928295692,45.37312386587852,45.264754317224885,45.339778900146484,8283100
2017-06-20,45.354881286621094,45.430388984229445,45.329709920466314,45.354881286621094,11767000
2017-06-21,45.28776550292969,45.304545348221154,45.22903764462366,45.28776550292969,7067600
2017-06-22,45.346498594118565,45.388446611973826,45.3045505762633,45.38005828857422,9905000
2017-06-23,45.31293688906469,45.37166795197041,45.27098887307071,45.34649658203125,3424500
2017-06-26,45.40522161820855,45.43878130908615,45.203869873799476,45.22064971923828,4722800
2017-06-27,45.21225576180307,45.22064728428475,45.0696318838954,45.11157989501953,3860200
2017-06-28,45.11158692523968,45.33811006112523,45.07802723093916,45.31293869018555,6797400
2017-06-29,45.11158893111341,45.17870512227014,44.692102334990466,44.85989761352539,7503100
2017-06-30,45.061238736147345,45.1031867457585,44.86827533159365,45.010902404785156,5430500
2017-07-03,44.9605618059352,44.968950127487155,44.759206883981285,44.79276657104492,6118200
2017-07-05,44.71725968584956,44.826327070569235,44.650143510933745,44.8011589050293,4338200
2017-07-06,44.549464759343195,44.549464759343195,44.40684088638258,44.47395706176758,22679800
2017-07-07,44.306167622577746,44.46557134884399,44.306167622577746,44.44879150390625,4266400
2017-07-10,44.33133316040039,44.43200902362737,44.30616499470064,44.33133316040039,6575200
2017-07-11,44.50751839701023,44.64175395317662,44.4571820637154,44.633365631103516,5612800
2017-07-12,44.876666631436755,44.97734249409034,44.876666631436755,44.943782806396484,4816300
2017-07-13,44.82633149767758,44.9018392021826,44.77599196119814,44.88505935668945,3427500
2017-07-14,45.061241545687835,45.06963306839007,44.91022614132958,44.99412536621094,5660000
2017-07-17,44.99412595978425,45.09480183054183,44.918618256609,44.93539810180664,5914100
2017-07-18,45.11996762647693,45.187087003739464,45.09479946021751,45.17030715942383,5013300
2017-07-19,45.30454175473953,45.38004945234788,45.27937358901274,45.354881286621094,3381300
2017-07-20,45.50589791655914,45.598182260204,45.455558383311704,45.522674560546875,5541700
2017-07-21,45.5059067559787,45.64014233695208,45.48073538425146,45.60658264160156,4299100
2017-07-24,45.51428985595703,45.53106970170648,45.38844261305033,45.51428985595703,2889100
2017-07-25,45.413609140268925,45.514285003604066,45.346489764426835,45.354881286621094,4581400
2017-07-26,45.38844241693131,45.52267798191855,45.28776654329796,45.50590133666992,5566000
2017-07-27,45.71564863728268,45.71564863728268,45.55624168951255,45.656917572021484,6378500
2017-07-28,45.64851825843169,45.80792196739558,45.623350093971034,45.79114532470703,2834100
2017-07-31,45.87504919123143,45.97572506673226,45.833101176475125,45.94216537475586,2854200
2017-08-01,46.31970032876812,46.37842818497406,46.210636138916016,46.210636138916016,4806800
2017-08-02,46.24419844464765,46.26097829144972,46.17708225786792,46.18547058105469,2426600
2017-08-03,46.1938532976915,46.353257011277584,46.18546177567607,46.30291748046875,8120600
2017-08-04,46.26936640703041,46.30292289773436,46.143519165498645,46.2609748840332,3911400
2017-08-07,46.135129837600985,46.26097387596219,46.11834999240051,46.24419403076172,2465200
2017-08-08,46.19386291503906,46.26937062675871,46.126743526653335,46.19386291503906,4645400
2017-08-09,45.950555496386976,45.950555496386976,45.84148810100462,45.908607482910156,8718900
2017-08-10,45.79115189670326,45.80792854179962,45.371665359872026,45.43039321899414,5540700
2017-08-11,45.44716582564812,45.505896879979666,45.35488148410541,45.3632698059082,5947500
2017-08-14,45.640136124499165,45.74081199641821,45.623356279107945,45.6988639831543,6447300
2017-08-15,45.715636781762775,45.749193266944424,45.60656940374605,45.64012908935547,3462900
2017-08-16,45.64851825843169,45.80792196739558,45.63173841531531,45.79114532470703,3427400
2017-08-17,45.74919543143855,45.79114664064902,45.47233601313146,45.4807243347168,6611700
2017-08-18,45.62335908231657,45.791154346110226,45.62335908231657,45.68208694458008,6361000
2017-08-21,45.581398010253906,45.62334601407972,45.497498802174725,45.581398010253906,2211000
2017-08-22,45.58979858040198,45.73242247181699,45.57301873427756,45.6736946105957,4637000
2017-08-23,45.69047546386719,45.7324234798887,45.614967754857076,45.69047546386719,3291300
2017-08-24,45.522682595331226,45.5394624427087,45.43039823539812,45.45556640625,4043600
2017-08-25,45.56463462262776,45.698870203601146,45.52268340322526,45.60658264160156,3304800
2017-08-28,45.70725711349026,45.724036960646515,45.614969554345144,45.656917572021484,4363200
2017-08-29,45.62336409919014,45.707260140098185,45.56463623046875,45.56463623046875,5030700
2017-08-30,45.47233542602118,45.55623144250304,45.4136075743983,45.539451599121094,6055000
2017-08-31,45.72403157517924,45.95055468446546,45.72403157517924,45.90021514892578,3843500
2017-09-01,45.8331043808238,45.87505239851284,45.70725712732808,45.71564865112305,8467800
2017-09-05,45.50590153329647,45.56462939320537,45.33810627623032,45.51428985595703,7424700
2017-09-06,45.724032347904874,45.81631989773981,45.68208433446034,45.707252502441406,5569500
2017-09-07,46.000906085169845,46.076410607312155,45.90861851309051,45.97573471069336,4712700
2017-09-08,46.11835479736328,46.17708266146954,46.06801525651711,46.11835479736328,4794500
2017-09-11,46.41198668861023,46.504274231841244,46.311310823461874,46.32809066772461,3424400
2017-09-12,46.43715626082483,46.4623276281951,46.33648039262819,46.36164855957031,4144900
2017-09-13,46.30291989184584,46.319699736322654,46.18546418093626,46.26936340332031,4113900
2017-09-14,46.0763969884555,46.29453176715576,46.06800866639538,46.27775192260742,7461900
2017-09-15,46.277755951656445,46.36165198127421,46.185468398819886,46.34487533569336,7424100
2017-09-18,46.3532600402832,46.41198789651718,46.294532184049224,46.3532600402832,2442600
2017-09-19,46.630126142327995,46.65529431103337,46.51266722070337,46.621734619140625,4774900
2017-09-20,46.72241150352765,46.83987042768921,46.529448071619164,46.63851547241211,4057000
2017-09-21,46.54622890164943,46.54622890164943,46.42877317543396,46.453941345214844,7970100
2017-09-22,46.49588475292058,46.52105612063495,46.45393674063422,46.504276275634766,2191600
2017-09-25,46.53783758396267,46.638513457036524,46.50427789279528,46.60495376586914,10844800
2017-09-26,46.638513457036524,46.66368162519792,46.50427789279528,46.60495376586914,10876500
2017-09-27,46.53783899956498,46.72241090574337,46.51266763020962,46.697242736816406,5984400
2017-09-28,46.60494958359468,46.7811331457705,46.60494958359468,46.730796813964844,3715700
2017-09-29,46.730800825404216,46.772748838985805,46.63012495272273,46.73918914794922,6216000
2017-10-02,46.63012495272273,46.7643605164408,46.55461724810454,46.73918914794922,5263800
2017-10-03,46.772745489447296,47.02443675334077,46.73918580081401,47.016048431396484,10203500
2017-10-04,46.94893305972783,47.04122061112913,46.94054473706786,47.02444076538086,8985600
2017-10-05,46.940551154283376,47.01605887025902,46.906991458198924,46.9992790222168,4157700
2017-10-06,46.823086616699975,46.99087866472349,46.789526926924005,46.97410202026367,6568700
2017-10-09,47.09155714082201,47.11672530762286,47.01604943999136,47.03282928466797,2023100
2017-10-10,47.36003132454885,47.40197933874526,47.31808331035244,47.3684196472168,6366800
2017-10-11,47.5110375547219,47.63688157299238,47.494257712200294,47.61171340942383,8617300
2017-10-12,47.60333331067379,47.64528132400943,47.51943408357424,47.55299377441406,5687900
2017-10-13,48.05637482339157,48.14027404785156,47.997646966483664,48.14027404785156,8673800
2017-10-16,48.36679758963032,48.40035407928891,48.299678209456765,48.35840606689453,6732400
2017-10-17,48.21578739367701,48.32485159759954,48.15705952989456,48.308074951171875,5648900
2017-10-18,48.207389043220296,48.257728576660156,48.11510149879459,48.257728576660156,4427400
2017-10-19,47.98087111936341,48.1570579051952,47.947314627211654,48.14866638183594,5191600
2017-10-20,48.14866118775449,48.26611689868609,48.089933332288695,48.257728576660156,12762000
2017-10-23,48.52620998148739,48.52620998148739,48.35002637771566,48.37519454956055,11558400
2017-10-24,48.67722100241818,48.853404590224635,48.62688146286127,48.777896881103516,7840600
2017-10-25,48.5010343576827,48.5010343576827,48.24095155367392,48.383575439453125,11745900
2017-10-26,48.64365768432617,48.75272507835724,48.601709671369065,48.64365768432617,8200100
2017-10-27,48.89535783036178,49.02120509248552,48.803070264861546,49.012813568115234,5851100
2017-10-30,48.95407006315751,49.01279791327637,48.90373373472865,48.99602127075195,8848500
2017-10-31,49.071540639470825,49.222552861115716,48.9960329284341,49.20577621459961,7964000
2017-11-01,49.52457969710203,49.58330755644108,49.432292146589724,49.48263168334961,11338900
2017-11-02,49.398731258907574,49.55813497714971,49.272884028423555,49.54135513305664,13036100
2017-11-03,49.53296182976791,49.66719736858459,49.4574541391568,49.65880584716797,11671200
2017-11-06,49.4742413862896,49.658813279519784,49.45746154137264,49.65042495727539,5922500
2017-11-07,49.960843360863414,50.078299073146425,49.86855581537586,50.044742584228516,12258300
2017-11-08,50.39711540511561,50.464234791377756,50.346775865419005,50.355167388916016,7532000
2017-11-09,49.80143720959689,49.986012291575086,49.415510402213364,49.935672760009766,16277400
2017-11-10,49.5665283203125,49.66720418814138,49.44906940734598,49.5665283203125,8570900
2017-11-13,48.99602914393436,49.38195599256669,48.91212991569148,49.34839630126953,8794700
2017-11-14,49.147041297791795,49.28966517571177,49.04636223057147,49.08831024169922,7913900
2017-11-15,48.31645991764131,48.81984248664127,48.299680071950874,48.72755813598633,11177300
2017-11-16,49.247720245993406,49.58330755644108,49.21416055482015,49.48263168334961,9908600
2017-11-17,49.348397691321864,49.38195738356433,49.23094196890163,49.23933029174805,8133700
2017-11-20,49.45746351518382,49.58330755644108,49.39873565584477,49.48263168334961,4510000
2017-11-21,49.82660537516556,49.95245260386487,49.784657365741786,49.935672760009766,7870800
2017-11-22,49.994402633138236,50.04474216673735,49.77627105506495,49.969234466552734,7525700
2017-11-24,50.34677706754224,50.40550813213817,50.304829050341056,50.38033676147461,3142700
2017-11-27,50.279652822549,50.33838067730494,50.15380559068451,50.16219711303711,6773700
2017-11-28,50.23770564809903,50.32160167045281,50.10347009207614,50.31321334838867,8704500
2017-11-29,50.41389462872137,50.42228295168625,50.10347547216601,50.21253967285156,6886500
2017-11-30,50.45583801805497,50.48100618507033,50.262874603271484,50.262874603271484,7539000
2017-12-01,50.06990993904595,50.128637794235075,49.6755915966949,50.03635025024414,14955600
2017-12-04,49.80143972285215,49.84338773439286,49.49940891907405,49.50779724121094,8669900
2017-12-05,49.73431997103215,49.88533537178858,49.61686425942785,49.633644104003906,10644500
2017-12-06,49.3903459300279,49.61686905304754,49.365177760946295,49.449073791503906,10637000
2017-12-07,49.67559194145256,49.935674730829476,49.64203225241784,49.767879486083984,7342000
2017-12-08,49.98601952724009,50.01118769645195,49.84339243403986,50.0027961730957,4325100
2017-12-11,50.06990976669342,50.17897715470982,50.04474160039274,50.17058563232422,4238300
2017-12-12,50.18736690179724,50.380330316580725,50.16219873478188,50.262874603271484,5723600
2017-12-13,50.271262968363935,50.5565139296847,50.271262968363935,50.464229583740234,10777200
2017-12-14,50.32999578394702,50.34677242893896,50.2041485435096,50.22931671142578,8703300
2017-12-15,50.220926394476734,50.33838210732532,50.162198538052444,50.254486083984375,12166400
2017-12-18,50.766259659829885,50.925666593295276,50.741091491568326,50.85854721069336,8738300
2017-12-19,50.53678266693359,50.579008612294516,50.317205818076864,50.3425407409668,6332600
2017-12-20,50.55366727681897,50.570558297147386,50.384760295167474,50.41009521484375,10671800
2017-12-21,50.50299895440531,50.62968000793827,50.43543808838527,50.44388198852539,5764600
2017-12-22,50.6296776009291,50.705685585108746,50.52833469590052,50.68034744262695,5740400
2017-12-26,50.671906432415625,50.7056884765625,50.62123336619531,50.7056884765625,2770300
2017-12-27,50.6803485014351,50.756356487202694,50.57056169437418,50.63812255859375,4542400
2017-12-28,50.65501095992844,50.68034587999621,50.5198860168457,50.5198860168457,3395400
2017-12-29,50.688800962524255,50.74791793305609,50.587458044703006,50.61279296875,3730800
2018-01-02,50.73946202709493,50.942147814781165,50.67189795011117,50.916812896728516,8155600
2018-01-03,51.15328318745037,51.66844802355813,51.11950114733089,51.617774963378906,11572900
2018-01-04,52.11605378961954,52.310295706531065,52.06538394620182,52.25117874145508,10920600
2018-01-05,52.27651476239241,52.420083608424406,52.200506778718754,52.39474868774414,8861500
2018-01-08,52.622775886147565,52.72411879675543,52.538320775946815,52.69878387451172,8946800
2018-01-09,52.67343843127258,52.75789352976974,52.563651635675164,52.7325553894043,12793100
2018-01-10,53.05348632760478,53.13793821721537,52.93525239349671,53.070377349853516,10612500
2018-01-11,53.07881386248548,53.425071716308594,53.05347894345512,53.425071716308594,9085600
2018-01-12,53.16326914864418,53.60242600263081,53.11259608877288,53.59397888183594,27322400
2018-01-16,53.91490181775552,53.957127756831945,53.51797090284531,53.59397888183594,11655200
2018-01-17,53.855789358048156,54.18515944227949,53.80511629394343,54.024696350097656,10369000
2018-01-18,53.46731019128064,53.64466109865436,53.399746099919305,53.56865310668945,9960800
2018-01-19,53.990907868789506,53.990907868789506,53.77132783882084,53.906455993652344,8880700
2018-01-22,53.83889851655287,54.134483337402344,53.80511647370352,54.134483337402344,6676700
2018-01-23,54.38785097171222,54.53986695837069,54.29495195523946,54.4638557434082,11609700
2018-01-24,54.55674817071953,54.61586513376531,54.21049351381303,54.480743408203125,10669700
2018-01-25,54.36250456798903,54.438509323634946,54.05847265887504,54.218929290771484,10896400
2018-01-26,54.379403550002124,54.65810059788635,54.31183945779992,54.61587142944336,8646500
2018-01-29,54.22737957697734,54.27804941703255,54.05847581461631,54.15137481689453,9351700
2018-01-30,53.58554336336212,53.610878286443786,53.37441041332652,53.4588623046875,11122600
2018-01-31,53.30684691606492,53.374411007212,53.070379040316524,53.15483093261719,10079700
2018-02-01,53.273064753716156,53.593984501654454,53.264617632035524,53.41663360595703,9062100
2018-02-02,53.13793571359846,53.180164878047194,52.62277405663298,52.63121795654297,9307800
2018-02-05,51.60934517654604,51.93871210369346,50.01318039321097,50.13985824584961,26956300
2018-02-06,50.44388402902045,51.474213855976075,50.35943213767101,51.355979919433594,38659100
2018-02-07,51.12794917433243,51.60088485785648,50.891478110937676,50.899925231933594,15371500
2018-02-08,50.942152589649325,50.95904361047848,49.379770211729955,49.388214111328125,20489400
2018-02-09,50.25808267579441,50.350981683110234,48.628139373521385,49.88648986816406,30034600
2018-02-12,50.37631753338463,51.018160212194715,50.21585444745752,50.85770034790039,11621100
2018-02-13,49.87804434962641,50.325645128568695,49.818927387186214,50.23274612426758,11725200
2018-02-14,49.86959585572984,51.026603373741715,49.80203499550038,50.99282455444336,18528800
2018-02-15,51.28841644608474,51.33908951448393,50.83236849539158,51.23774337768555,10381800
2018-02-16,51.75290530649114,52.082272177968356,51.73601428466756,52.023155212402344,11860800
2018-02-20,51.73600842152888,51.989370498536495,51.516431605972606,51.60088348388672,7871900
2018-02-21,51.59244931264059,51.828917192692856,51.07728438398394,51.085731506347656,6619600
2018-02-22,51.355979005040766,51.6093378962112,51.21240692634323,51.32219696044922,9825100
2018-02-23,51.71912405941718,52.07382583618164,51.62622505455996,52.07382583618164,7835400
2018-02-26,52.369410763641916,52.757897804944264,52.310293800719734,52.74945068359375,10646700
2018-02-27,52.5129837856191,52.639664835114715,52.0147099307735,52.03160095214844,9196400
2018-02-28,52.08226780497533,52.124496966805076,51.56710617995939,51.5755500793457,11535900
2018-03-01,50.92526991774422,51.11106795569268,50.03006821846525,50.08073806762695,29940700
2018-03-02,49.878044561716585,50.655012198024565,49.751363515015875,50.646568298339844,16979600
2018-03-05,50.232745921161595,50.933708789593744,50.20741100068476,50.87459182739258,12229800
2018-03-06,51.330630136884785,51.406638110519786,51.08571841884526,51.18706130981445,19478500
2018-03-07,50.68879061340474,50.91681454817191,50.48610159751195,50.756351470947266,7942100
2018-03-08,50.90837311700014,51.10261503388829,50.84081225190699,51.0688362121582,5578400
2018-03-09,50.80703084034783,51.220852822608954,50.73946997441453,51.19551467895508,7626700
2018-03-12,51.33908048628234,51.44886728272432,51.18706452945062,51.24618148803711,7665800
2018-03-13,51.55022321449236,51.68534817721629,51.03505828734702,51.161739349365234,13739500
2018-03-14,51.541765548229,51.56710368842915,51.170172782163434,51.38130569458008,6697700
2018-03-15,51.61777569760325,51.71912181940326,51.364416836368626,51.48265075683594,6143200
2018-03-16,51.20396500996025,51.35598099487914,51.13640091815932,51.254634857177734,5867300
2018-03-19,50.81547156591497,50.84080970798591,50.0638388576776,50.384761810302734,9367300
2018-03-20,50.64657059574189,50.798586570025265,50.562115486899465,50.671905517578125,12449500
2018-03-21,50.62123427890098,51.00127422832286,50.52833848827173,50.739471435546875,6881800
2018-03-22,50.75634996775566,50.82391404492983,50.23274125618592,50.274967193603516,12594000
2018-03-23,49.94560860163919,50.080733556621276,49.21086686027612,49.21931076049805,17184500
2018-03-26,49.72603470888378,49.945611565648015,49.38822069056454,49.9202766418457,10750700
2018-03-27,50.82392420406298,50.85770624940272,49.928719332358924,50.038509368896484,19872000
2018-03-28,50.64656876331921,50.88303661625647,50.359427846909874,50.604339599609375,14198800
2018-03-29,50.91681465544593,51.507987462943426,50.83235955629908,51.24618148803711,13085600
2018-04-02,50.73101950273513,50.83236240575961,50.04694765864605,50.21585464477539,10854200
2018-04-03,50.68879854216036,50.84925842285156,50.46077457172562,50.84925842285156,9157500
2018-04-04,50.122954403578376,50.92526015165589,50.080728463496975,50.899925231933594,9602200
2018-04-05,51.06883409694782,51.28841092644717,51.0097171343275,51.15328598022461,8220500
2018-04-06,50.731022602620534,50.86614755545417,50.16518786939,50.350982666015625,10464500
2018-04-09,50.88303586728583,51.17862067910656,50.79013686310422,50.798583984375,6450800
2018-04-10,51.09416534227668,51.195508239245555,50.92525836624015,51.077274322509766,8930200
2018-04-11,50.90836669601887,51.24618064377568,50.89147567646776,50.95059585571289,4583000
2018-04-12,50.78169039431099,51.001267211749976,50.77324327346757,50.86614227294922,6153100
2018-04-13,50.950597373220106,50.959041272430866,50.70568241488352,50.86614227294922,4099600
2018-04-16,51.13639385611801,51.14484097724317,50.96748687157529,51.00971603393555,6153200
2018-04-17,51.06039215131548,51.33908919331778,50.97594025947833,51.20396423339844,4759600
2018-04-18,51.51643844519841,51.63467237862774,51.491103522787284,51.55022048950195,6430600
2018-04-19,51.339088896837076,51.415096887704834,51.20396393769807,51.355979919433594,4764300
2018-04-20,51.381315918487886,51.406650842096624,51.19551788766852,51.254634857177734,3804300
2018-04-23,51.21239622714865,51.25462216324978,51.00971044521026,51.18706130981445,8116000
2018-04-24,51.33908427242465,51.38131021429584,50.85770144750085,51.00127029418945,7217800
2018-04-25,51.161739349365234,51.22085631920488,50.97594131750738,51.161739349365234,5661900
2018-04-26,51.415084248653685,51.51642713768716,51.33062915643217,51.47420120239258,7393800
2018-04-27,51.48264720668809,51.53332026409378,51.313740236968286,51.330631256103516,4887900
2018-04-30,51.406644250320596,51.59244225731543,51.19551132296567,51.21240234375,5715100
2018-05-01,51.136399229629085,51.23774214235092,50.97593934935009,51.17018127441406,7587000
2018-05-02,50.950597373220106,51.13639215055074,50.8239163336301,50.86614227294922,6736700
2018-05-03,50.81546678125289,51.04349070862429,50.51143809972353,50.916812896728516,11913800
2018-05-04,50.781692451149034,51.36441816927364,50.688793447904644,51.28841018676758,4642000
2018-05-07,51.28841339951936,51.40664733046111,51.263078477641265,51.347530364990234,5366500
2018-05-08,51.38131074222346,51.524879590387194,51.364419720974865,51.507991790771484,6810700
2018-05-09,50.916820238657394,51.10261503388829,50.866147173612795,51.0688362121582,7328600
2018-05-10,51.29686097832783,51.47421187632079,51.26307893443402,51.36442184448242,6175600
2018-05-11,51.761350105968454,51.79513214809999,51.70223314305469,51.75290298461914,8750200
2018-05-14,51.98092591544481,52.07382491866519,51.93025607487572,52.040042877197266,3633100
2018-05-15,51.60933469663017,51.61777859643802,51.46576262683355,51.507991790771484,5468000
2018-05-16,51.60087907889505,51.76134214351937,51.550209245125146,51.659996032714844,3766700
2018-05-17,51.63467452890263,51.80358153582124,51.5755575597261,51.65156555175781,4411700
2018-05-18,51.63467330540424,51.660008228270094,51.51643936985276,51.52488327026367,4193700
2018-05-21,51.50799545827213,51.617782271755765,51.491104435820844,51.58400344848633,2702600
2018-05-22,51.600884216905435,51.62622235794572,51.41508943852855,51.46575927734375,3405100
2018-05-23,51.15329817457958,51.27997925132691,51.01817319614479,51.26308822631836,7457900
2018-05-24,51.02660061124398,51.077273669897274,50.58744698944571,50.95059585571289,13661700
2018-05-25,50.823926081695426,50.89993407570128,50.71413604110179,50.781700134277344,7696200
2018-05-29,50.48610793249204,50.604341864251865,50.33409195690568,50.44388198852539,12982100
2018-05-30,50.553669013647635,50.84080992583041,50.502995950921445,50.798583984375,8499600
2018-05-31,50.66346066395425,50.66346066395425,50.35098159956805,50.452327728271484,6761200
2018-06-01,50.78169296346627,50.8661448463771,50.69723785892261,50.798583984375,5628900
2018-06-04,51.2377403091175,51.288413374481934,51.09417145636774,51.10261535644531,6076100
2018-06-05,51.03505095404549,51.06038587415542,50.933708051972964,51.00971603393555,5892300
2018-06-06,51.09416887739044,51.24618484417776,51.02660479364814,51.22929382324219,5358100
2018-06-07,51.43198285283623,51.45731777342318,51.19551178137104,51.22929382324219,5250000
2018-06-08,51.23773363888782,51.4319787533478,51.220845840931155,51.38130569458008,7231700
2018-06-11,51.541770935058594,51.668451984401536,51.50799211398233,51.541770935058594,7241600
2018-06-12,51.3306387060577,51.39820279240464,51.187069855019885,51.22085189819336,5118000
2018-06-13,51.38132217974461,51.44043915645773,51.10262509955393,51.26308822631836,5162400
2018-06-14,51.27996642688732,51.347527288391845,51.17017640260558,51.21240234375,5550100
2018-06-15,50.975943607665585,51.009725655272575,50.72258469387992,50.942161560058594,7903700
2018-06-18,50.44388321341048,50.587455292342945,50.40165726841849,50.57056427001953,6874700
2018-06-19,49.974818685476095,50.059924365127614,49.864178704670266,50.034393310546875,10182500
2018-06-20,50.20460730852276,50.238647632027046,49.940774510279944,50.051414489746094,6691500
2018-06-21,49.906719088971215,50.05140260415754,49.74501703936087,49.864166259765625,8501400
2018-06-22,50.3152435422368,50.37481816599518,50.10247610122159,50.11098861694336,5447200
2018-06-25,49.770555938801984,49.78757772248394,49.302468250554824,49.43013000488281,15485700
2018-06-26,49.75354125288457,49.85567196954608,49.532264526598766,49.71949768066406,9475600
2018-06-27,49.67692939355329,49.86416573597842,49.31096922239839,49.38756561279297,12597500
2018-06-28,49.31948125495979,49.48969581490641,49.19181952335665,49.447139739990234,9721900
2018-06-29,49.32799900265151,49.455660756202725,49.22587154775449,49.28544616699219,5585400
2018-07-02,48.2386315150611,48.55352639932463,48.19607867879413,48.502464294433594,7963000
2018-07-03,48.65564611721296,48.67266789832717,48.4003258936454,48.44287872314453,5659500
2018-07-05,48.37480031437532,48.434374931723994,48.25565107967798,48.36629104614258,15065700
2018-07-06,48.510972089554414,48.80033591258311,48.451397471275556,48.68118667602539,4857400
2018-07-09,49.21735986840544,49.3790619346194,49.15778200551282,49.35353088378906,7827800
2018-07-10,49.10671567201752,49.20033384575856,49.07267210946209,49.166290283203125,4999200
2018-07-11,48.68119259186004,48.817363628269945,48.315232322775856,48.48544692993164,12403800
2018-07-12,48.510971786624175,48.56203713621854,48.37480076761236,48.536502838134766,6461900
2018-07-13,48.910971506877736,49.01309895099822,48.79182228097502,48.98756790161133,5587700
2018-07-16,49.08970238474671,49.140767737415715,48.99608419480689,49.00459671020508,6053000
2018-07-17,49.25140801580118,49.46417546406817,49.20885517546251,49.43864440917969,7624200
2018-07-18,49.32800171905446,49.50672558660956,49.30247066556757,49.36204528808594,6826300
2018-07-19,49.17480642080599,49.42161741395581,49.14076610006757,49.37055206298828,7851500
2018-07-20,49.2939496794681,49.53225137516581,49.2684186303684,49.523738861083984,4982400
2018-07-23,49.73651002311067,49.80459715462371,49.67693540632332,49.77055358886719,3385600
2018-07-24,50.11949566377222,50.19609206900432,49.906728232191206,49.974815368652344,6619800
2018-07-25,50.06843560959615,50.493970490194826,49.98332668553232,50.298221588134766,15669800
2018-07-26,50.51098610469305,50.61311680765799,50.374815080646435,50.425880432128906,5442800
2018-07-27,50.74077694129828,50.83439513206061,50.53652202197446,50.57907485961914,7331400
2018-07-30,50.502476310803765,50.53651987810466,50.16204713094128,50.19609069824219,7881000
2018-07-31,49.813106536865234,50.05991751930561,49.76204443468663,49.813106536865234,8639300
2018-08-01,50.196091191119834,50.27268759501233,50.017367330895105,50.13651657104492,5216800
2018-08-02,49.719492838637386,49.8897074365895,49.67694000079271,49.85566711425781,3491400
2018-08-03,49.55778508582595,49.855661409802664,49.52374152081608,49.84714889526367,6240400
2018-08-06,49.39608654942519,49.523745057469114,49.370552250557786,49.47268295288086,4840600
2018-08-07,49.932254676335624,49.96629824142398,49.83012722764363,49.88970184326172,4485900
2018-08-08,49.88119877342004,49.940773396440754,49.77907131203788,49.838645935058594,2596400
2018-08-09,49.762049125274416,49.84715480130961,49.625878095674054,49.65140914916992,4577700
2018-08-10,49.04714814972072,49.072679202040945,48.84288999143907,48.93650817871094,6125900
2018-08-13,48.7237407211126,48.78331534087106,48.5450168618372,48.64714431762695,5280000
2018-08-14,48.842891693115234,48.90246631498685,48.715233180493236,48.842891693115234,4853700
2018-08-15,48.3067135949084,48.357778944460584,48.042884071988425,48.24713897705078,7432300
2018-08-16,48.41735669375262,48.59608055888461,48.391825640611884,48.5109748840332,7950000
2018-08-17,48.5620317483781,48.82586124224481,48.50245713708092,48.67266845703125,5623800
2018-08-20,48.808845029123255,48.93650678022268,48.76629219428118,48.8684196472168,2877500
2018-08-21,48.81735622392581,48.94501472499993,48.791825173025615,48.85990905761719,6517600
2018-08-22,49.072676290782574,49.21735982068476,49.05565450805449,49.06416702270508,4011600
2018-08-23,48.783312658343476,48.92799618878186,48.76629087555231,48.85990905761719,4892400
2018-08-24,48.90246291398967,49.08969928203505,48.88544113084254,49.03012466430664,4424100
2018-08-27,49.54927690459605,49.77055358886719,49.540764389870354,49.77055358886719,6071400
2018-08-28,49.71949043127121,49.75353399852796,49.600341192445846,49.61736297607422,3293900
2018-08-29,49.728001471744726,49.84715070703686,49.68544863722227,49.796085357666016,3756000
2018-08-30,49.498205081946026,49.574801471593375,49.31948125495979,49.447139739990234,5631900
2018-08-31,49.54928207397461,49.66843131997991,49.37055495839319,49.54928207397461,3830500
2018-09-04,48.90246461123512,48.970551746186764,48.79182788679862,48.93650817871094,8132200
2018-09-05,48.434376367283384,48.48544171791285,48.28969607702644,48.417354583740234,11278300
2018-09-06,48.36629018241547,48.527992248535156,48.247137703272806,48.527992248535156,6354900
2018-09-07,48.29821257160551,48.4003400415709,48.136510473612496,48.230125427246094,6414600
2018-09-10,48.417355681738364,48.46842103352588,48.27267538820039,48.34075927734375,4824400
2018-09-11,48.24713311019031,48.49394406648716,48.24713311019031,48.44287872314453,4666800
2018-09-12,48.417353602321086,48.570546404531015,48.2982043665074,48.536502838134766,5136000
2018-09-13,49.14927488560555,49.166296669094116,48.85991105944641,48.91097640991211,4818400
2018-09-14,49.47268487875952,49.540768769718674,49.33651385026783,49.46417236328125,9300000
2018-09-17,49.72801027424077,49.787584902432314,49.464177458982704,49.48971176147461,4911600
2018-09-18,50.33226216236626,50.8343934214526,50.32375289375303,50.672691345214844,11708100
2018-09-19,50.83438813008142,50.99609018948755,50.80885708032597,50.851409912109375,12252700
2018-09-20,51.0131142112768,51.08971061047912,50.91098676119806,50.98758316040039,10318100
2018-09-21,50.94503183694672,51.1918428246454,50.893966487107036,51.09822463989258,6713300
2018-09-24,50.936526431449536,50.97908251887561,50.825889694547975,50.86844253540039,6442000
2018-09-25,51.387586266532445,51.43013909962715,51.21737168758056,51.25141525268555,7482500
2018-09-26,51.498226165771484,51.67695327033119,51.45567333004708,51.498226165771484,11884700
2018-09-27,51.200350850106595,51.57482033345441,51.17481979909312,51.36205291748047,7470400
2018-09-28,51.191841956892866,51.41311864263424,51.13226733970968,51.259925842285156,6219900
2018-10-01,51.47269281438707,51.77056914429839,51.47269281438707,51.608863830566406,11197700
2018-10-02,51.31098792131476,51.57481742443465,51.225879011781785,51.48971176147461,8792700
2018-10-03,51.13226869834875,51.183330802106454,50.962054110485525,51.03865051269531,10503500
2018-10-04,50.664176178416795,50.69821974423457,50.07693927763918,50.349281311035156,8499200
2018-10-05,50.493969992491934,50.63865029211414,50.136519008094105,50.35779571533203,11280600
2018-10-08,50.23013639641534,50.63864948163637,50.1024746369079,50.57907485961914,11538100
2018-10-09,49.915233909623204,50.35778724970156,49.82161573310062,50.289703369140625,14512700
2018-10-10,50.12800216295859,50.12800216295859,48.96203444029649,49.0556526184082,20029900
2018-10-11,48.69820922163149,49.00459483276063,47.830117738956666,48.1705436706543,29452500
2018-10-12,48.255654097278544,48.37480333942672,47.68543569283226,48.281185150146484,24204700
2018-10-15,47.93225076164646,48.400338501212325,47.779057938286925,48.13650894165039,11008400
2018-10-16,48.63863339164193,49.12374284832933,48.630120876781774,49.03012466430664,9846400
2018-10-17,49.030118238346155,49.10671462918286,48.71522340782757,48.99607467651367,14919500
2018-10-18,48.66416229360127,48.757780473488886,47.89819831867811,48.110965728759766,14608100
2018-10-19,48.38330412198485,48.64713685944745,48.11096211724987,48.21309280395508,8679500
2018-10-22,48.23010935989833,48.26415292073679,47.82159636955478,47.91521453857422,7296500
2018-10-23,46.91947339640266,47.52373210327672,46.60457527036413,47.362030029296875,16258200
2018-10-24,46.945002845346075,47.01308997726929,45.82159114119818,45.84712219238281,14193300
2018-10-25,46.25563495689114,46.74074440582485,46.05988932368747,46.527976989746094,11564800
2018-10-26,45.73649006370578,46.22159956434595,45.27691161681294,45.93223571777344,22271900
2018-10-29,46.11947046035962,46.29819758252794,45.10669858541583,45.5067024230957,14218700
2018-10-30,45.80457397027037,46.2556399016734,45.710955777736125,46.22159957885742,14710300
2018-10-31,46.67265319824219,46.86839880073457,46.5620132501995,46.67265319824219,9942700
2018-11-01,46.3747862345199,46.57904113057823,46.22159343918963,46.56201934814453,8843500
2018-11-02,47.140742454194296,47.21733884453072,46.519462064386715,46.82584762573242,14330300
2018-11-05,46.68968321485196,46.85138528546086,46.60457429881581,46.6556396484375,7455100
2018-11-06,47.08969269860373,47.23437300350238,46.98756198700912,47.18330764770508,6607600
2018-11-07,47.35352583719841,47.71097686168195,47.208845521351286,47.67693328857422,6617700
2018-11-08,47.50670781895451,47.56628243499913,47.21734400677788,47.37053680419922,5957700
2018-11-09,46.87691762130491,46.94500150471067,46.681168745902355,46.89393615722656,5961400
2018-11-12,46.83435806877617,46.83435806877617,46.18754661480706,46.25563049316406,8666300
2018-11-13,46.02584790052191,46.45989199041929,45.89818615530754,46.08542251586914,12614500
2018-11-14,46.49393852463008,46.54500062871841,46.017338324841745,46.247127532958984,11159800
2018-11-15,46.14500071124148,46.58755734999323,45.974786119941065,46.51947021484375,17022100
2018-11-16,46.162025078638706,46.66415636546305,46.11095972441856,46.55351638793945,7463600
2018-11-19,46.70670556671169,46.70670556671169,46.238617885820084,46.3492546081543,13307100
2018-11-20,45.813078481377026,46.00882410130518,45.48967112183042,45.4981803894043,12685200
2018-11-21,46.14499045782671,46.442863491485085,46.085415851095036,46.19605255126953,7393500
2018-11-23,45.991808635252916,46.2471289029779,45.991808635252916,46.02585220336914,3632400
2018-11-26,46.57054408516171,46.732246190861275,46.48543515065623,46.64714050292969,10030500
2018-11-27,46.56202327445387,46.66415397766817,46.42585225007478,46.604576110839844,9327400
2018-11-28,46.82585491169309,47.293942593660844,46.59606570492931,47.21734619140625,10386600
2018-11-29,47.055641174316406,47.21734323714853,46.90244837939206,47.055641174316406,6910800
2018-11-30,47.06415436939383,47.208837908483204,47.0130922645403,47.09819793701172,6369100
2018-12-03,47.83012179536701,47.84714358038148,47.54075794326817,47.73650360107422,11254600
2018-12-04,47.038618056156395,47.09819266953821,45.92371569066128,45.97478103637695,15363600
2018-12-06,45.472652221208016,45.97478345077662,44.97052099163941,45.90669631958008,27539600
2018-12-07,45.974785803965084,46.153509662644204,45.38754887691659,45.5662727355957,17163800
2018-12-10,45.259879947062814,45.39605094826373,44.65562133214458,45.21732711791992,18181200
2018-12-11,45.37052876963513,45.48967801315697,44.87690676467506,45.183292388916016,14283000
2018-12-12,45.85563186444638,46.05988675440743,45.7194608556147,45.727970123291016,11280800
2018-12-13,45.74498965823246,45.847117098196506,45.506691216125425,45.591796875,11967900
2018-12-14,45.038599718329785,45.28541067079217,45.004559403203004,45.0726432800293,15726900
2018-12-17,45.0726500433057,45.132224661932824,44.51945669225768,44.71520233154297,21004400
2018-12-18,44.985372760281805,45.15690962858114,44.668031680593906,44.83956527709961,15129200
2018-12-19,44.66803469515737,45.182642062991626,43.97331180396665,44.17915344238281,24112500
2018-12-20,44.02476221273235,44.15341238478885,43.59592176229136,43.94757080078125,22901600
2018-12-21,42.92692896140397,47.64417397412514,42.51524251654529,42.59243392944336,24613600
2018-12-24,42.31797857736574,42.58386085205793,42.017791550933595,42.12928771972656,16386600
2018-12-26,42.58385906829557,43.05558292084064,42.094981204702464,42.92692947387695,28378500
2018-12-27,42.85832608203733,43.544470315172084,42.53240634437566,43.5015869140625,24602600
2018-12-28,43.75031344947947,43.79320012385349,43.37293492626292,43.55304718017578,17348000
2018-12-31,43.79319732305227,43.89611813702103,43.35577813804609,43.475852966308594,10691200
2019-01-02,43.00413615537955,43.86181738152367,42.995560782707564,43.77605056762695,12513000
2019-01-03,43.81035338852697,43.88754154877219,43.2614347208082,43.52731704711914,10740200
2019-01-04,44.1019576178774,45.071138111630745,44.0333448358365,45.002525329589844,18702400
2019-01-07,44.993942674862595,45.439937169636536,44.9081758870109,45.114017486572266,8639900
2019-01-08,45.47424909789177,45.47424909789177,45.13975401604004,45.32844161987305,7369700
2019-01-09,45.55144194067646,45.71440016537766,45.3713297020393,45.577171325683594,14208800
2019-01-10,45.41421901816619,45.86021362323058,45.354181597464645,45.85163497924805,8570400
2019-01-11,45.3713320395764,45.42279081224183,45.234103192812285,45.31986999511719,8089000
2019-01-14,45.07113606453227,45.371326378733166,45.0368280391733,45.15690612792969,8501000
2019-01-15,45.68009314829391,45.87736267702574,45.56001831987884,45.70582580566406,10353200
2019-01-16,45.83447612064476,46.023167006796655,45.757284691927495,45.9288215637207,15809600
2019-01-17,45.47424819732612,45.99743414444328,45.47424819732612,45.83447265625,7931700
2019-01-18,46.37481198823183,46.50346544855815,46.21185377403945,46.44342803955078,9174400
2019-01-22,45.911667786232215,45.92882180067941,45.439943840212415,45.611480712890625,14400900
2019-01-23,45.76585871889267,45.82589612719565,45.328439576349986,45.48282241821289,6704900
2019-01-24,45.705827231094815,45.843056078105185,45.62863580016437,45.74871063232422,5971900
2019-01-25,46.229011672073064,46.374815885689465,46.083204186662975,46.24616241455078,7068300
2019-01-28,45.86021572043946,45.954561177797515,45.75729161870658,45.91167449951172,4877600
2019-01-29,46.16039331418693,46.25473875208029,45.954551696777344,45.954551696777344,9632700
2019-01-30,46.126088240598556,46.69215763240806,46.04889681117936,46.46916198730469,7910900
2019-01-31,46.48631123200562,46.65784808775783,46.409119810506795,46.55492401123047,9164300
2019-02-01,46.42627505071244,46.49488783175132,46.21185479330153,46.36623764038086,8884600
2019-02-04,46.3147791284663,46.54635341672388,46.263317084922264,46.46916198730469,6078800
2019-02-05,46.68357774153855,46.769344534015005,46.58065693620812,46.6578483581543,10136700
2019-02-06,46.409121382498796,46.477734164047725,46.20327649426498,46.27189254760742,4701600
2019-02-07,45.83447320743059,45.89451061797321,45.47424874417485,45.628631591796875,9382200
2019-02-08,45.02826623418479,45.26841594045958,44.96822880761609,45.22553253173828,10256200
2019-02-11,45.26840591430664,45.31986795645089,45.1483310877637,45.26840591430664,5113800
2019-02-12,46.023168082152424,46.13466754219231,45.98886005263342,46.0660514831543,11083600
2019-02-13,46.32335931506882,46.39197538026008,46.1604010679307,46.177555084228516,6943600
2019-02-14,46.13466651103302,46.263316711163164,45.93740025339851,46.14324188232422,9840800
2019-02-15,46.49489344460773,46.803659176040554,46.43485602702845,46.73504638671875,7031100
2019-02-19,46.666421689503416,46.94945798153603,46.63211366529463,46.81222915649414,6284300
2019-02-20,46.95803867868492,47.069538134115525,46.820809838075576,46.86369323730469,9551600
2019-02-21,46.84653322666112,46.89799526222484,46.70072903358709,46.795074462890625,5756300
2019-02-22,46.9237320104361,47.043806840474836,46.863694595416725,46.89800262451172,5311600
2019-02-25,47.30111587456873,47.36972866399327,47.12100034976733,47.16388702392578,6752200
2019-02-26,47.18102816779859,47.48121846686044,47.172452797788004,47.32683563232422,12408600
2019-02-27,47.146729612183535,47.20676702552763,47.00092212849527,47.0781135559082,6129900
2019-02-28,46.752192981128424,46.8122336651732,46.57208074437483,46.62354278564453,11033600
2019-03-01,46.75219024810727,46.812230928642215,46.53776999637503,46.76076889038086,5450000
2019-03-04,46.80365823868667,46.85512028349279,46.47773849850225,46.614967346191406,7998900
2019-03-05,46.66642372868458,46.80365255972295,46.58065693620812,46.6578483581543,9105600
2019-03-06,46.54635438226084,46.57208376866971,46.37481750534948,46.38339614868164,11817400
2019-03-07,46.1689710032709,46.18612174453955,45.74870586273292,45.83447265625,12909700
2019-03-08,45.41421558963904,45.77444008665333,45.39706157476306,45.757286071777344,8759600
2019-03-11,45.90308876527938,46.29762125081549,45.877359381551116,46.254737854003906,13081100
2019-03-12,46.40912103750435,46.51204184495941,46.31477560075659,46.36623764038086,9768000
2019-03-13,46.331928320353164,46.65784801862007,46.31477430762402,46.546348571777344,7653900
2019-03-14,46.02316359112187,46.14323841092749,45.94597216813349,46.048892974853516,7164700
2019-03-15,46.4348504824208,46.64069536939482,46.374813072010355,46.580657958984375,8027000
2019-03-18,46.674996785562996,46.74361283357763,46.597808639236405,46.70930480957031,7066000
2019-03-19,46.84653431715772,46.90657172414967,46.640692713697696,46.72645950317383,7055000
2019-03-20,46.61496841479001,47.000925580198995,46.46916419218767,46.752197265625,9840100
2019-03-21,46.62355051962509,47.078120508301325,46.60639650302299,47.06096649169922,7609000
2019-03-22,46.932305748244005,46.95803513147915,46.50346524476018,46.55492401123047,12285000
2019-03-25,46.306200290881335,46.580657958984375,46.220430224728204,46.580657958984375,9855800
2019-03-26,47.29252684510768,47.35256424959204,46.9837611810206,47.09526062011719,10900300
2019-03-27,47.17245784452878,47.25822464098323,46.72646330501983,46.932308197021484,13153800
2019-03-28,46.8722753399865,46.9923501754085,46.73504648924796,46.95804214477539,5174700
2019-03-29,46.983766966176724,47.000920979826326,46.83796275784546,46.932308197021484,8365900
2019-04-01,47.36115445969615,47.59272876432583,47.29253839678634,47.524112701416016,9718700
2019-04-02,47.20676742474207,47.275380209804,47.12957599667635,47.19818878173828,5519500
2019-04-03,47.592715866779365,47.627020617143785,47.386871005627505,47.48121643066406,4111400
2019-04-04,47.34399828046301,47.45549774169922,47.335419637094326,47.45549774169922,6523500
2019-04-05,47.429758277024526,47.5326790801225,47.395450252060755,47.48979568481445,7524500
2019-04-08,47.378299713134766,47.412604466451285,47.24964625486942,47.378299713134766,4490800
2019-04-09,47.241065011432894,47.275369760484615,47.06952817900251,47.12098693847656,3865300
2019-04-10,47.155295572698655,47.20675760463506,47.060950150045095,47.12956619262695,8334700
2019-04-11,47.00950112032582,47.04380587692445,46.84653962135925,46.983768463134766,9612000
2019-04-12,47.223915100097656,47.25821985212707,47.12099102862974,47.223915100097656,5522400
2019-04-15,47.30111354764546,47.31826429031247,47.189614089547554,47.2153434753418,7514500
2019-04-16,47.558412689835436,47.584142073178306,47.404029846191406,47.404029846191406,5006000
2019-04-17,47.566988060351925,47.584142073178306,47.404029846191406,47.404029846191406,9050600
2019-04-18,47.5155352939839,47.55841869556852,47.395457189035625,47.47264862060547,16317500
2019-04-22,47.172455852921324,47.326838697456175,47.172455852921324,47.301109313964844,3447800
2019-04-23,47.30110707570602,47.58414009609802,47.28395306359237,47.566986083984375,4663800
2019-04-24,47.078113905316755,47.12099730491029,46.958039077737375,46.983768463134766,7977900
2019-04-25,47.18103498097134,47.258226409386275,47.05238478147558,47.086692810058594,7679900
2019-04-26,47.378308408132135,47.541266649620546,47.283962957662126,47.51553726196289,5527100
2019-04-29,47.58414118766124,47.72994865807537,47.52410377978287,47.70421600341797,7006900
2019-04-30,47.704228855057075,47.704228855057075,47.472654531513804,47.532691955566406,10960200
2019-05-01,47.57556916646493,47.76425677373991,47.31826223253742,47.36972427368164,8875200
2019-05-02,47.36114195698864,47.524100155689716,47.189605116791505,47.386871337890625,8557900
2019-05-03,47.60987341093483,48.02156319208129,47.60987341093483,47.99583053588867,5549700
2019-05-06,47.02665110921234,47.54125840387363,47.00949709648451,47.50695037841797,10520600
2019-05-07,47.0781095346658,47.1467255850802,46.50346483551535,46.64069366455078,16407100
2019-05-08,46.263320564594984,46.503473514069746,46.19470777316931,46.357666015625,13189000
2019-05-09,45.73155251963608,46.117509639704096,45.53428627422209,46.057472229003906,9657600
2019-05-10,45.963134139275525,46.39197472528414,45.611484989620216,46.374820709228516,8129200
2019-05-13,45.620053304116986,45.6629399735183,45.2512501954616,45.32844161987305,13771100
2019-05-14,45.87736034081397,46.06604794508896,45.8173196578702,45.96312713623047,6981000
2019-05-15,45.62005178866265,46.10035433257793,45.56859302196011,46.03173828125,6987100
2019-05-16,46.15181568827745,46.43484871633429,46.134661675699256,46.220428466796875,4622500
2019-05-17,46.151817053367004,46.366237309246586,46.031738961767935,46.048892974853516,5877400
2019-05-20,45.80875008504439,45.93740356624628,45.70582926315923,45.800174713134766,4029200
2019-05-21,46.014594742656655,46.14324495134341,45.937403308727035,46.117515563964844,7052800
2019-05-22,45.74870674897428,45.84305218674679,45.68866933799059,45.74013137817383,4607000
2019-05-23,45.46567700067586,45.5514470800327,45.33702678933158,45.397064208984375,6110400
2019-05-24,46.066052839831926,46.10893624209674,45.91166997424348,46.10036087036133,3512400
2019-05-28,46.160399654519225,46.22043707382622,45.70582968782516,45.71440505981445,6796500
2019-05-29,45.61147655967356,45.67151396887509,45.34559426764293,45.499977111816406,6281900
2019-05-30,45.61148036282545,45.731555191240524,45.542864305563306,45.70582580566406,5601800
2019-05-31,45.10545380704739,45.35418213679387,45.0282623692569,45.21695327758789,11481500
2019-06-03,45.43136365212084,45.51713044346984,45.27698081025793,45.48282241821289,12242800
2019-06-04,45.5514458208414,46.04032380838224,45.4828297592527,46.00601577758789,8127600
2019-06-05,46.220429150608396,46.23758316344038,45.92881747605151,46.03173828125,5084100
2019-06-06,46.07462317717381,46.16896860822443,45.98885311631266,46.08319854736328,5012300
2019-06-07,46.39196538948863,46.6664230475595,46.374811376885035,46.64069366455078,6287200
2019-06-10,46.846539154942064,46.96661398132594,46.820809769800846,46.85511779785156,2866800
2019-06-11,47.138156438338044,47.16388909832368,46.949468805276155,47.00950622558594,3556900
2019-06-12,46.743620358799724,46.80365777458128,46.46916266614293,46.4863166809082,5555100
2019-06-13,46.55493125095621,46.589239281800545,46.29762756321147,46.43485641479492,4410200
2019-06-14,46.340506759168214,46.357660773033174,46.237585947772054,46.31477737426758,4805100
2019-06-17,46.43335006698734,46.502587267221095,46.40738322802694,46.45065689086914,4117300
2019-06-18,46.398729577710306,46.75357889370348,46.398729577710306,46.72761535644531,7818400
2019-06-19,46.94398964680838,47.19497822493699,46.87474914141496,47.14305114746094,7401900
2019-06-20,47.670993733412416,47.696957269584,47.3507613799757,47.60175323486328,5851100
2019-06-21,47.16035480671691,47.29017578417372,47.11707784599608,47.1343879699707,5512300
2019-06-24,47.11707784599608,47.169008217919945,47.047840651666164,47.1343879699707,4630800
2019-06-25,47.229596649304646,47.27287031271583,46.92667770385742,46.92667770385742,4557800
2019-06-26,47.02188550479646,47.03919233028991,46.84013082142373,46.85744094848633,3129500
2019-06-27,47.04784393310547,47.17766491961688,47.0391872197301,47.04784393310547,2904100
2019-06-28,47.33345146599759,47.35076159071192,47.203630482993226,47.238250732421875,7620200
2019-07-01,48.10373432248997,48.112387733552566,47.77484857544661,47.913326263427734,7673000
2019-07-02,48.01718928817764,48.12104674084945,47.973915624695124,48.060462951660156,6973000
2019-07-03,48.12969926716779,48.224903299487835,48.06911548324933,48.198936462402344,3122800
2019-07-05,47.913332280669266,47.999879608438405,47.67099712166054,47.99122619628906,3752400
2019-07-08,47.71426773071289,47.757541391826926,47.645027231675456,47.71426773071289,3914800
2019-07-09,47.26421666869332,47.35076399509094,47.23825313108781,47.29018020629883,4575300
2019-07-10,47.627721297248655,47.69696180237794,47.50655371484142,47.5757942199707,5133100
2019-07-11,47.714272450948606,47.714272450948606,47.532517773779226,47.6623420715332,3393200
2019-07-12,47.61040885127163,47.722923015840244,47.558481776523685,47.679649353027344,3040600
2019-07-15,47.783504928181614,47.783504928181614,47.645027231675456,47.71426773071289,2997200
2019-07-16,47.39403772603439,47.445968102888514,47.298836987488485,47.35942077636719,4354700
2019-07-17,47.37673012534306,47.437313913228614,47.307489624005946,47.31614303588867,2256600
2019-07-18,46.73627002768576,47.194976806640625,46.701649776029456,47.194976806640625,4494900
2019-07-19,47.46327745044562,47.52386123833118,47.31614303588867,47.31614303588867,3560600
2019-07-22,47.376734008062385,47.437317800913036,47.29018337429782,47.3853874206543,2766500
2019-07-23,47.757543792559524,47.79216404381857,47.65368634035125,47.766197204589844,3626800
2019-07-24,47.73158529260299,47.852752883229094,47.71427516514652,47.826786041259766,4780500
2019-07-25,47.62771868876802,47.62771868876802,47.27286937333739,47.31614303588867,5767600
2019-07-26,47.36808019797182,47.49790450579348,47.35077007015765,47.437320709228516,3365100
2019-07-29,47.40269922752092,47.42000935488736,47.3161485906887,47.37673568725586,2483400
2019-07-30,47.17765656443047,47.20362339838905,47.039178889068154,47.07379913330078,5467200
2019-07-31,47.23825700958975,47.3940415495824,46.68434284983167,47.03919219970703,8867500
2019-08-01,47.23824337014898,47.64501968204737,46.84011716690655,47.03052520751953,16478600
2019-08-02,46.94398820921336,46.96995174715629,46.53720850640663,46.78820037841797,11362800
2019-08-05,46.20833057212404,46.242950829644286,45.44670141452613,45.628456115722656,8982500
2019-08-06,46.09581026116688,46.22563455883315,45.792891302037646,46.20832443237305,9647000
2019-08-07,46.13908672343246,46.58914010176539,45.940025223672144,46.5285530090332,9339000
2019-08-08,46.398734136819435,46.88340448829565,46.35546046994751,46.85744094848633,10675800
2019-08-09,46.61510090314098,46.6497211536496,46.20832121358663,46.36410903930664,7035300
2019-08-12,46.216975932185825,46.26024959266943,45.853469920672474,45.92271041870117,6923300
2019-08-13,46.04387838042714,46.54585878913145,45.983294594920906,46.44200134277344,9087300
2019-08-14,45.680370526772265,45.71499077468739,45.29090429321708,45.31686782836914,10064800
2019-08-15,45.8361658626954,45.905406369888254,45.60248410327317,45.74961853027344,6085400
2019-08-16,45.957333515157885,46.268909194837995,45.92271656308051,46.22563552856445,5812600
2019-08-19,46.31218454379916,46.3641149261557,46.216983795166016,46.216983795166016,3672000
2019-08-20,46.28621782797103,46.28621782797103,46.0958097406291,46.12177658081055,4400500
2019-08-21,46.346806027213425,46.42469995202834,46.251601974487485,46.27756881713867,7070100
2019-08-22,46.29487506467357,46.32949201602474,46.043883183355604,46.20832443237305,4619200
2019-08-23,46.078499249646605,46.346797931478385,45.654409443828854,45.689029693603516,14126700
2019-08-26,46.46796817178184,46.476624885506844,46.22563301258457,46.3554573059082,5901000
2019-08-27,46.407385934310696,46.43335277478537,46.182360893467404,46.20832443237305,4638100
2019-08-28,46.14774348284788,46.32949486951973,46.069849559764336,46.191017150878906,3667100
2019-08-29,46.59779519587999,46.59779519587999,46.372770149376635,46.519901275634766,3322500
2019-08-30,46.77954450352434,46.79685462965299,46.51989921473265,46.667030334472656,6970700
2019-09-03,46.623756474535384,46.71896051705943,46.59779293623572,46.692996978759766,6172000
2019-09-04,46.86608940026452,46.98725696677162,46.8141590282321,46.95263671875,3585100
2019-09-05,47.22959641750673,47.428657909476335,47.22959641750673,47.29018020629883,5378500
2019-09-06,47.37673026257992,47.51520796408644,47.316143172950035,47.45462417602539,5284400
2019-09-09,47.80081745584889,47.81812758147842,47.65368634035125,47.766197204589844,15092000
2019-09-10,47.783510758196236,47.90467834472656,47.714273552279955,47.90467834472656,4182300
2019-09-11,48.328765869140625,48.34607599517742,48.224908414488795,48.328765869140625,7237900
2019-09-12,48.63168050660235,48.75285137811051,48.484549400695435,48.648990631103516,9621600
2019-09-13,49.08173333603092,49.31541506204935,49.08173333603092,49.220211029052734,7997300
2019-09-16,49.064428745149655,49.16828950280581,48.93460775043297,48.9605712890625,6166600
2019-09-17,48.85672129641569,49.142330169677734,48.839411167495335,49.142330169677734,6814700
2019-09-18,48.90864310511473,49.06443094702127,48.70092818361877,49.03846740722656,6341400
2019-09-19,49.37600307017666,49.59237469038039,49.350039532254264,49.40196990966797,5930900
2019-09-20,49.37600274069476,49.47986019326022,49.228871624691095,49.28945541381836,6833400
2019-09-23,49.064424180158056,49.29810591078897,49.064424180158056,49.23752212524414,5283500
2019-09-24,49.61834217540777,49.6875793779579,49.28079967018063,49.306766510009766,12010400
2019-09-25,49.28080051673819,49.54910252245519,49.17694306034442,49.505828857421875,5835500
2019-09-26,49.71354046896183,49.72219718233505,49.50582556996768,49.59237289428711,6357500
2019-09-27,49.09038954438309,49.133663203963486,48.813434161186265,48.88267135620117,6899800
2019-09-30,48.74419433894532,49.10770034790039,48.68361055438091,49.10770034790039,5382900
2019-10-01,49.142315444511176,49.15097215716218,48.78746616189594,48.891326904296875,8235500
2019-10-02,48.5970676071966,48.5970676071966,48.15566764957088,48.285491943359375,8254600
2019-10-03,48.25087279824884,48.5364849305073,48.06046471007654,48.527828216552734,9285700
2019-10-04,48.640339711029874,49.10770319179405,48.63168299755156,49.09039306640625,5242500
2019-10-07,48.85671013470587,49.055771619458454,48.7701595098773,48.77881622314453,5418600
2019-10-08,48.70092806141106,48.79613210917829,48.48455642614705,48.49320983886719,6914500
2019-10-09,48.87401988728379,48.960567209884175,48.76150572664831,48.917293548583984,4710000
2019-10-10,48.66630805948509,48.96057361703121,48.62303439252196,48.85671615600586,7978400
2019-10-11,49.246179508035596,49.67892272585113,49.211559258233855,49.46255111694336,14405500
2019-10-14,49.2115574248279,49.3759986529067,49.19424730057193,49.246177673339844,2334100
2019-10-15,49.65296005811043,50.08570331227245,49.63564993175567,49.98184585571289,8740600
2019-10-16,49.77412234618158,49.92125675376077,49.73950539872354,49.87798309326172,4158800
2019-10-17,49.791438796612134,49.869332716034194,49.58372387919937,49.748165130615234,4833600
2019-10-18,49.56640678174023,49.73084801002999,49.48851287327274,49.6529541015625,5311200
2019-10-21,50.01646158378425,50.111665619338496,49.973187922596516,50.00780487060547,4249500
2019-10-22,50.15494433995045,50.2674585116435,50.03377675577442,50.06839370727539,6971300
2019-10-23,50.154944019381624,50.362658933336036,50.128977178960554,50.2761116027832,7897800
2019-10-24,50.28476430619275,50.32804127242799,50.12032305983339,50.30207443237305,4448500
2019-10-25,50.10301364010851,50.32804198205632,50.07705010125647,50.2761116027832,4427800
2019-10-28,50.25879941967235,50.4405507873371,50.250146007598794,50.423240661621094,5259300
2019-10-29,50.535756648755545,50.66558094551864,50.518446522415864,50.63961410522461,5068700
2019-10-30,50.63960991826791,50.78674432920539,50.440548434173806,50.7780876159668,6798700
2019-10-31,50.70019584307453,50.7867431640625,50.501131061978604,50.7867431640625,7278200
2019-11-01,51.28007720867663,51.43586504913232,51.21083670111005,51.28873062133789,7105000
2019-11-04,51.58298784060657,51.65222833698531,51.51375064579642,51.634918212890625,8163100
2019-11-05,51.712816009570076,51.79070992306984,51.57433830796704,51.70416259765625,7783200
2019-11-06,51.6089544111147,51.68684831835438,51.522403791088074,51.591644287109375,13558200
2019-11-07,51.998426331068615,52.059010117080305,51.87725545747652,51.89456558227539,9191200
2019-11-08,51.65223494088833,51.877259979752225,51.5483774846103,51.86860656738281,7107900
2019-11-11,51.52241695175357,51.773408861590234,51.52241695175357,51.73878860473633,2578300
2019-11-12,51.85129165649414,51.963805816328346,51.747434209799565,51.85129165649414,4600400
2019-11-13,51.39258880672452,51.712817884246235,51.39258880672452,51.6695442199707,7287600
2019-11-14,51.24545373388316,51.45317194195775,51.24545373388316,51.444515228271484,6197100
2019-11-15,51.56568515820367,51.7474365234375,51.557028444677,51.7474365234375,5070600
2019-11-18,51.652232746208895,51.808020574791094,51.565685419916065,51.79071044921875,4214900
2019-11-19,51.71282144339443,51.747441697825195,51.48779639273287,51.62627410888672,3974700
2019-11-20,51.50509500520277,51.6435726992745,51.28006999042445,51.47047805786133,7449300
2019-11-21,51.505097406476196,51.53971765700036,51.357966294101715,51.52240753173828,3169700
2019-11-22,51.53971578479055,51.60029957022269,51.44451175009184,51.55702590942383,3920200
2019-11-25,51.78205188724161,51.91187286376953,51.764741763390845,51.91187286376953,6873300
2019-11-26,51.764752660851386,51.859953409719346,51.70416886540394,51.82533645629883,5536900
2019-11-27,51.86860779662675,51.937845001929965,51.851297669908675,51.92919158935547,6895500
2019-11-29,51.401250866395266,51.48780151107606,51.383940737459106,51.43587112426758,3708700
2019-12-02,51.53971179410338,51.54836850653408,51.01176458915731,51.33199691772461,14858500
2019-12-03,51.141593524166595,51.56568332957524,51.0204259516409,51.531063079833984,6330400
2019-12-04,51.96380791225786,52.110939025878906,51.92053424952043,52.110939025878906,6889900
2019-12-05,52.02439252327722,52.02439252327722,51.85994798007757,51.90322494506836,6626400
2019-12-06,52.37058007860327,52.53502460593447,52.37058007860327,52.500404357910156,10341500
2019-12-09,52.37924037593595,52.439824163340234,52.188832300340344,52.20614242553711,3941400
2019-12-10,52.19749353734145,52.335971249347736,52.093632777159925,52.18018341064453,11144200
2019-12-11,52.09362118733146,52.35326972844938,52.07631106448571,52.29268264770508,5530100
2019-12-12,52.05036020594937,52.52637714463471,52.02439666614245,52.42251968383789,7777400
2019-12-13,52.28403019770161,52.57829568834934,52.223446417412525,52.56098556518555,12498600
2019-12-16,52.610039360271195,52.8202357613835,52.610039360271195,52.80271911621094,7287600
2019-12-17,52.653828557074824,52.793958375512446,52.59252197031826,52.68886184692383,8097400
2019-12-18,52.40860878006506,52.47867202758789,52.36481883274343,52.47867202758789,5190000
2019-12-19,52.35605417581519,52.513700644899934,52.35605417581519,52.42612075805664,3727500
2019-12-20,52.408599407659736,52.46990599113811,52.338532831708314,52.391082763671875,6446200
2019-12-23,52.2684782426496,52.382334776925006,52.22468829591561,52.3473014831543,3941900
2019-12-24,52.1721373275044,52.21592727337576,52.10207408230197,52.13710403442383,3726900
2019-12-26,52.207166069986606,52.29474595409549,52.17213277995968,52.27722930908203,3554300
2019-12-27,52.32102658888696,52.364816534286504,52.13710347267497,52.1808967590332,3741900
2019-12-30,52.145858579965534,52.15461523184142,51.6816758475426,51.71670913696289,6503200
2019-12-31,51.690437917186564,51.90063098023668,51.62913132871707,51.88311767578125,5113900
2020-01-02,52.37357082137555,52.513700644899934,52.285990934532265,52.42612075805664,12542300
2020-01-03,51.786780718861934,52.23344350876791,51.734230779654716,51.848087310791016,8391100
2020-01-06,51.78677895071499,52.06703860166727,51.78677895071499,52.032005310058594,5383800
2020-01-07,52.28599341481808,52.33854001303329,52.10207363914747,52.11958694458008,5013600
2020-01-08,52.02324895503369,52.32978190596553,51.979455669793204,52.12834548950195,7717200
2020-01-09,52.42612205971189,52.52246194220659,52.3297821772172,52.496185302734375,7113300
2020-01-10,52.35605520434295,52.41736179452932,52.058278905884045,52.12834548950195,4927200
2020-01-13,52.137101117748436,52.443637403617004,52.04952123090514,52.42612075805664,7524400
2020-01-14,52.294751833722394,52.504948256558414,52.277235186739496,52.443641662597656,11616900
2020-01-15,52.172126636819016,52.3034997884719,52.172126636819016,52.25094985961914,5275200
2020-01-16,52.20716843305201,52.32978161273769,52.16337848901549,52.28599166870117,4185900
2020-01-17,52.28598874403838,52.35605198238604,52.18089221603769,52.321022033691406,3557100
2020-01-21,52.25971692405923,52.30351021064194,52.04076385498047,52.04076385498047,6984700
2020-01-22,52.3823291791628,52.42611912121724,52.21592272201412,52.27722930908203,7059700
2020-01-23,52.285988715345574,52.39984523617624,52.09330896331806,52.33853530883789,4630500
2020-01-24,52.478670289562636,52.50494692985243,52.04952414268111,52.13710403442383,5700400
2020-01-27,51.32259104213073,51.52403077819886,51.19997787475586,51.19997787475586,10096000
2020-01-28,51.39266014548965,51.66416313014071,51.322593565853865,51.65540313720703,8180500
2020-01-29,51.672921995768604,51.672921995768604,51.4890022277832,51.4890022277832,4969300
2020-01-30,51.00730818715087,51.42769767676162,50.867178357280615,51.41893768310547,16332800
2020-01-31,50.85841515966292,50.893448450163135,50.4117523991398,50.578155517578125,14330700
2020-02-03,50.94599196176701,51.191221639469056,50.93723531015113,50.96350860595703,7016500
2020-02-04,51.71670958194578,51.83932275501342,51.664162988321586,51.73422622680664,7964800
2020-02-05,52.18089291537957,52.27722945177894,52.03200310283795,52.19840621948242,8852400
2020-02-06,52.548735537421614,52.610042128271914,52.4173623621946,52.592525482177734,9586200
2020-02-07,52.277229177639356,52.338535764553114,52.08455276489258,52.08455276489258,6495800
2020-02-10,51.87436075547508,52.07579717822997,51.87436075547508,52.023250579833984,7511000
2020-02-11,52.426121494193175,52.52246137564866,52.23344173128221,52.28599166870117,9483100
2020-02-12,52.08455524747161,52.145861837307514,52.02324865763571,52.032005310058594,11721700
2020-02-13,51.629126163894995,51.80428925955297,51.55905958924854,51.576576232910156,8400800
2020-02-14,51.35763008488884,51.35763008488884,51.138677021197495,51.191226959228516,11651900
2020-02-18,50.51685158789861,50.64822476370809,50.38547841208912,50.42927169799805,17769500
2020-02-19,50.56939929802017,50.62194589326153,50.3416862487793,50.3416862487793,7255600
2020-02-20,50.035155806431334,50.105219050573005,49.65855626391372,50.01763916015625,16841300
2020-02-21,49.68482796499278,49.71986125641628,49.45711825265713,49.59724807739258,14166100
2020-02-24,47.8456304887753,48.344843270105294,47.81059719230606,47.92445373535156,19626200
2020-02-25,48.528763224348175,48.59882981751653,47.63543420720594,47.84563064575195,22165400
2020-02-26,48.23097875911533,48.56378833867357,47.98575240626109,48.08209228515625,23188100
2020-02-27,47.057395710640726,47.53909182006584,46.435569763183594,46.435569763183594,31058000
2020-02-28,45.61230232570104,46.41804796981894,45.270732751216094,46.38301467895508,34633500
2020-03-02,46.33922085227489,47.039869906039975,45.97138135190755,46.96980667114258,23738900
2020-03-03,46.899735859005645,47.35515853805584,45.99765049257505,46.3654899597168,25886600
2020-03-04,46.89974506449921,47.39895777701027,46.61948541329856,47.372684478759766,18699700
2020-03-05,46.53190568396558,46.79464869024307,46.3479825727086,46.51438903808594,13667400
2020-03-06,45.840008813162704,46.207848318509235,45.6911190079332,46.067718505859375,19064600
2020-03-09,43.387740466766374,44.552569043443754,43.26512728405914,43.72054672241211,19592000
2020-03-10,45.11309259376445,45.25322243586295,43.808134065651934,45.0255126953125,23477000
2020-03-11,44.14968936059132,44.377399044477684,43.34394380426925,43.5015869140625,11652400
2020-03-12,40.2698439943452,40.55886361998076,38.25547663058606,39.236385345458984,21360000
2020-03-13,40.99677751646818,41.08435741553368,38.675873440683475,40.52383804321289,11590800
2020-03-16,37.4234544693288,38.88606256359666,36.44254575221879,37.852603912353516,9191600
2020-03-17,38.86855247035409,39.99834784650251,38.343063063324216,39.70933151245117,15956600
2020-03-18,38.37808950807136,39.63925784609545,37.983973358389356,38.86854553222656,16703200
2020-03-19,39.560438912493794,40.57638436021128,39.131292768090496,39.41155242919922,14580600
2020-03-20,40.45376032464261,41.18068598259414,39.45533504968687,39.50788497924805,15803800
2020-03-23,39.674288306068405,39.70056494147902,38.6495897309229,39.09625244140625,12502200
2020-03-24,42.0039480601334,42.21414443688705,41.495978772829034,41.81127166748047,17417000
2020-03-25,41.82879067948176,43.019895848108085,41.101868265103306,42.59950637817383,13534000
2020-03-26,42.93231670642945,44.05335531237489,42.90604340815216,44.00080871582031,16296200
2020-03-27,43.81688808026132,44.50878059562332,43.58041835953157,43.94826126098633,11858100
2020-03-30,44.00956259866276,44.53504857689031,43.816882847532085,44.48250198364258,7386600
2020-03-31,42.739641134897234,43.641730108740724,42.68709453318911,43.256370544433594,14671000
2020-04-01,41.268271095908155,41.91637361226306,41.16317456440359,41.19820785522461,10511700
2020-04-02,41.014295583581166,41.7937680714947,40.944228989137244,41.72370147705078,10347000
2020-04-03,41.049314479136136,41.12813770616713,40.61140840473242,40.78657150268555,6930700
2020-04-06,42.415588347105654,43.2563673213779,42.31049181056129,43.19506072998047,9430400
2020-04-07,45.27073544784191,45.32328538726793,43.55414418476291,43.65924072265625,10375000
2020-04-08,43.48407494830485,43.764334571376935,43.081198816800274,43.55413818359375,6688300
2020-04-09,43.94825760259939,44.429953656895286,43.834401078179404,44.12342071533203,7019900
2020-04-13,43.91322179060397,44.00956166412354,43.62420551100357,43.93949508666992,4014800
2020-04-14,44.71897358945905,45.09557311498655,44.64015035525658,44.74524688720703,7740100
2020-04-15,44.23727405488752,44.535050345296185,44.09714423239865,44.298583984375,6329800
2020-04-16,43.84315858231656,44.079628269937196,43.65923548686165,43.92198181152344,10502400
2020-04-17,44.54380709201946,44.648903615986775,44.088384366883425,44.50877380371094,6565000
2020-04-20,44.08839228908406,44.42995855907224,43.8081326141728,43.82564926147461,5135600
2020-04-21,43.77309964358076,43.89571283464217,43.30892018000287,43.41401672363281,10479000
2020-04-22,44.079629741405476,44.2460328570823,43.86943334285092,44.16720962524414,8493000
2020-04-23,44.4649853173754,44.946681354010465,44.228515625,44.228515625,12300100
2020-04-24,44.47373993236048,44.683936318497736,44.281063531106064,44.5700798034668,6501200
2020-04-27,45.104331822021116,45.27073495026986,45.00799193794497,45.18315505981445,8362900
2020-04-28,46.199086783050646,46.24287671844489,45.76118074719235,45.840003967285156,9366700
2020-04-29,46.70706951451312,46.99608582354092,46.57569633889044,46.64575958251953,5826900
2020-04-30,45.52472246714189,45.60354570693887,45.08681632181622,45.3320426940918,9096900
2020-05-01,44.710216377961665,44.79779961083495,44.37740677496065,44.53505325317383,7250800
2020-05-04,43.95701816460914,44.34237771508887,43.84316497102085,44.31610107421875,6350200
2020-05-05,44.85034341915748,45.02550653304724,44.56132712105411,44.74524688720703,5004700
2020-05-06,45.09556745484057,45.10432410600465,44.4036750793457,44.4036750793457,6092200
2020-05-07,45.086814436522964,45.183154319019586,44.841588074501466,45.069297790527344,5704100
2020-05-08,45.7086308201445,45.857520609634435,45.61229429866032,45.840003967285156,6984100
2020-05-11,46.120269494130525,46.347979192039354,46.0852362049266,46.277915954589844,7608000
2020-05-12,46.199096706778896,46.251646645114654,45.63857739503202,45.67361068725586,8422400
2020-05-13,46.18157533036027,46.190335322998266,45.682362660659365,45.89255905151367,9655600
2020-05-14,44.77152076001308,45.25321682367808,44.51753774961714,45.20942687988281,9076300
2020-05-15,45.209430542578836,45.41962696716739,45.01675410607806,45.28825378417969,5225400
2020-05-18,45.91007615426525,46.47059879594462,45.866286210326166,46.41804885864258,6914600
2020-05-19,46.05896937376422,46.27792245058551,45.86628959705467,45.87504959106445,4122600
2020-05-20,46.67204019344151,46.89974993080969,46.42681046747701,46.56694030761719,16131600
2020-05-21,46.347978131159095,46.400528063762145,45.95386532999017,46.067718505859375,4437100
2020-05-22,46.041452241587564,46.13779212892725,45.92759570737167,46.129032135009766,3771900
2020-05-26,47.609151683844736,47.85437803051806,47.53032845227711,47.69673156738281,7398100
2020-05-27,48.362352946161174,48.42365953566453,47.985753415807096,48.3098030090332,5963200
2020-05-28,49.15058078742173,49.46587372076768,48.94038772583008,48.94038772583008,10407900
2020-05-29,48.52000616378972,48.60758606355667,48.0207933850083,48.52876281738281,5839900
2020-06-01,48.71267220906292,49.281951458857705,48.66012561680749,49.264434814453125,9312400
2020-06-02,49.465877976003505,49.649797755957266,49.281958196049736,49.483394622802734,5788100
2020-06-03,49.53593870098485,49.912538210203586,49.518422056258586,49.824954986572266,5710300
2020-06-04,49.535937791286656,49.71985754609729,49.18561158511167,49.264434814453125,5971600
2020-06-05,50.01763637831978,50.19279949036987,49.82495662096882,49.973846435546875,8253800
2020-06-08,50.15776723173446,50.718286529060336,49.98260411608049,50.709529876708984,8352000
2020-06-09,50.140248226198835,50.551881027468205,50.043908350075505,50.446781158447266,9410600
2020-06-10,50.42926933153307,50.57815580556905,50.13149304250264,50.420509338378906,6761200
2020-06-11,49.264432662882726,49.48338569693998,48.23097407485582,48.30104064941406,12005100
2020-06-12,49.35201438867689,49.430837617528276,48.69515526190147,49.168094635009766,12331700
2020-06-15,47.85454636009878,48.7196530621621,47.73096016944275,48.631378173828125,7753100
2020-06-16,49.72600564943483,49.86724749317177,49.12572697168505,49.567108154296875,10656700
2020-06-17,49.93786017180047,50.07027585617926,49.70834346867743,49.78779220581055,6462300
2020-06-18,49.54944832334327,49.77013889603368,49.469999582475886,49.69951629638672,5127600
2020-06-19,50.04380089444719,50.052630404522375,49.44352217324879,49.461177825927734,6333600
2020-06-22,49.52296569358079,49.80544937165159,49.417035156172005,49.79662322998047,5153200
2020-06-23,50.28214575751716,50.36159450862953,49.86724971723819,49.92904281616211,6999400
2020-06-24,49.372897299781975,49.42586425177874,48.754962996370566,48.88737869262695,6464500
2020-06-25,48.99331603858558,49.46117906010191,48.86090032392513,49.44352340698242,5999600
2020-06-26,49.33759748454905,49.37290879410092,48.84325262071021,48.96683883666992,6012500
2020-06-29,48.82559042247202,48.99331406915782,48.56075900379677,48.97565841674805,4414800
2020-06-30,48.534271119284696,48.80792864609312,48.44599623578311,48.48130416870117,8185200
2020-07-01,48.251796775584346,48.46366125138945,48.172348018091384,48.384212493896484,6018600
2020-07-02,48.799104066449445,49.010968522712965,48.666691727822126,48.70199966430664,5345700
2020-07-06,49.311106402991214,49.470003898589326,49.17869070083573,49.32876205444336,3720600
2020-07-07,49.06393183181179,49.24048160352559,48.869723041961365,48.88737869262695,4755300
2020-07-08,48.64021299984366,48.860903627551615,48.4548336807622,48.85207748413086,7174000
2020-07-09,48.84324002561504,48.852066166991115,48.260613670665236,48.61371994018555,5105100
2020-07-10,48.88737713138645,49.275791331212076,48.83441018108121,49.24930953979492,6281700
2020-07-13,49.40821223819905,49.62007332683975,48.949175389515815,48.99331283569336,6040000
2020-07-14,49.04627803834413,49.43469226528172,48.98448494241021,49.3817253112793,8419800
2020-07-15,50.202689296022015,50.35276063283948,49.973172587765134,50.00848388671875,5104000
2020-07-16,49.55827976137848,49.65538416253617,49.42586742409447,49.49648666381836,2920000
2020-07-17,49.54062406020715,49.61124666733191,49.35524476771153,49.57593536376953,2869700
2020-07-20,49.505317470261076,49.63772981101367,49.39055741429842,49.61124801635742,2977700
2020-07-21,49.63772964477539,49.82310894169098,49.59359219800567,49.63772964477539,3960500
2020-07-22,49.41704323418849,49.57594075001157,49.38173192678966,49.50532150268555,4098800
2020-07-23,49.48766062077063,49.66421040416958,49.1963474167141,49.337589263916016,3635500
2020-07-24,49.24048519346245,49.47000530137749,49.16986595312256,49.28462600708008,4171000
2020-07-27,50.21152463310716,50.42338571648031,50.19386898158086,50.264488220214844,3244300
2020-07-28,49.99083574883956,50.132077598406134,49.94669830225087,49.95552444458008,2673900
2020-07-29,49.71717423238917,50.079106653544954,49.63772548786858,49.98200225830078,4865100
2020-07-30,48.84324469591188,49.31993382763215,48.5784132847135,49.231658935546875,6374000
2020-07-31,48.29592700226206,48.35772009690626,47.76627094317715,47.960479736328125,8574400
2020-08-03,48.45482712241186,48.94917527385758,48.38420788218891,48.940345764160156,7253300
2020-08-04,49.08158999006959,49.48766326904297,49.05510819463686,49.48766326904297,3442400
2020-08-05,49.726008175867776,49.805453560001965,49.39938365956094,49.45235061645508,4199700
2020-08-06,49.302277910795965,49.487660571132935,49.22282916135762,49.41703796386719,3791300
2020-08-07,49.2581430375958,49.452351850248306,49.169868141374536,49.434696197509766,3997800
2020-08-10,49.50531104446415,49.690690317938326,49.39055100339736,49.67303466796875,4970300
2020-08-11,50.758840492060315,50.758840492060315,50.043801700665036,50.0791130065918,10075300
2020-08-12,51.103112616991105,51.33263271698302,51.023663869681776,51.138423919677734,6361300
2020-08-13,51.111940940539235,51.21787147867023,50.95304344960719,51.076629638671875,4342300
2020-08-14,50.92656058284033,51.147251178243046,50.92656058284033,51.06780242919922,3012700
2020-08-17,51.09428760862393,51.314978204104804,51.0854580990208,51.279666900634766,3063100
2020-08-18,51.41208127502221,51.544493608402846,51.226698620335476,51.45621871948242,4935700
2020-08-19,51.53567009034002,51.57980753704741,51.16490812956106,51.18256378173828,3958900
2020-08-20,50.811805455788736,51.07663350489783,50.77649415124849,50.99718475341797,3280500
2020-08-21,50.6970404702543,50.891249258870424,50.61759172649962,50.85593795776367,4038300
2020-08-24,51.40325422946722,51.44739167604299,51.21787493336619,51.4209098815918,2887400
2020-08-25,51.49153743637517,51.5091897227241,51.191398056368634,51.35029220581055,3659600
2020-08-26,51.36794180988177,51.570976753698936,51.33263387387057,51.49153137207031,4688100
2020-08-27,51.39443111139706,51.42091290740656,50.83828982289703,51.01484298706055,5596000
2020-08-28,51.22670101148453,51.2973236198943,50.9971842690954,51.28849411010742,7086400
2020-08-31,51.23553208696815,51.412085245916515,51.05897892801978,51.21787643432617,7878700
2020-09-01,51.20021810259398,51.38559739442751,51.094287559756424,51.35911560058594,9186500
2020-09-02,51.65925555002658,51.89760179980668,51.50918419240002,51.871116638183594,6625100
2020-09-03,51.588636447831895,51.59746595812999,50.80297840487668,50.961875915527344,8102400
2020-09-04,51.20022061501858,51.38559991594878,50.45870004382635,51.24435806274414,10314000
2020-09-08,50.62642032184385,51.02366405987121,50.511663638891314,50.82062911987305,8898300
2020-09-09,50.97952910114785,51.103115299567335,50.83828725045824,50.99718475341797,7140900
2020-09-10,51.394424500941035,51.491528897114776,50.997180774535316,51.02366256713867,8637700
2020-09-11,51.67690765354522,51.800493841062625,51.57097374926941,51.685733795166016,9341200
2020-09-14,52.16242620318925,52.26835673987459,52.03001050672928,52.056495666503906,5025500
2020-09-15,52.33015351745468,52.34780916939032,52.13594808110523,52.29484558105469,6432200
2020-09-16,52.42725765383635,52.65677776036591,52.39194635014392,52.480224609375,6970100
2020-09-17,52.23305002732078,52.55084503276711,52.18891258044687,52.54201889038086,9852200
2020-09-18,52.54202011705701,52.63029501286575,52.20656945153522,52.3125,6394600
2020-09-21,51.42090736996493,51.6857354039555,51.01483749334798,51.535667419433594,10846900
2020-09-22,51.43856292770633,51.71222047056603,51.19139054542734,51.69456481933594,5219000
2020-09-23,52.25953707315332,52.33015631720283,51.924086403371604,51.99470901489258,9138500
2020-09-24,51.606288644048334,51.99470625182979,51.44739114404161,51.79166793823242,8748200
2020-09-25,51.46504674632325,51.871116638183594,51.34146055031978,51.871116638183594,3881200
2020-09-28,52.44491079743694,52.5949821472168,52.32132460789535,52.5949821472168,5889100
2020-09-29,52.66560615803306,52.7803662162126,52.45374169427632,52.550846099853516,7081900
2020-09-30,51.977047942261486,52.33015086063323,51.94173664018298,52.144771575927734,6770800
2020-10-01,52.03001684489044,52.197743863167936,51.959397600987906,52.15360641479492,5656000
2020-10-02,51.509184471785396,51.932913385340285,51.47387653521523,51.89760208129883,6336400
2020-10-05,52.13595171712409,52.32133102416992,52.118296063957125,52.32133102416992,5878300
2020-10-06,52.42725644873157,52.51553470593347,52.07415352233752,52.206565856933594,5925100
2020-10-07,52.42725765383635,52.480224609375,52.34780890426401,52.480224609375,8105500
2020-10-08,52.630295187169224,52.665606492598236,52.409604579445045,52.49788284301758,8888600
2020-10-09,52.43608822970333,52.53318926562503,52.418432577498116,52.489051818847656,6078200
2020-10-12,52.524364251768745,52.74505485786862,52.42725984628938,52.63029479980469,3360500
2020-10-13,52.46257400512695,52.54202276234333,52.34781394082073,52.46257400512695,3060900
2020-10-14,52.57733019486853,52.736227697591694,52.533189380523275,52.54201889038086,4170700
2020-10-15,51.88877107788573,52.1271173220976,51.81815183930696,52.10063552856445,3392400
2020-10-16,51.932915913547454,52.118295217582826,51.86229330202648,51.99470901489258,3942400
2020-10-19,52.29484189964921,52.347805484256355,51.985873063732974,52.056495666503906,4465100
2020-10-20,51.941736686063734,52.180082924097526,51.941736686063734,52.06532287597656,3793800
2020-10-21,52.444911791935745,52.630291079763424,52.41842999866641,52.47139358520508,4583300
2020-10-22,52.294849228155236,52.37429798367081,52.07415861477548,52.32133102416992,2975900
2020-10-23,52.383120141538285,52.383120141538285,52.1889113389474,52.347808837890625,2674800
2020-10-26,51.94173941192771,51.95939506390911,51.71222267111203,51.844635009765625,4322100
2020-10-27,52.091799497513435,52.109455146815556,51.96821331986938,52.030006408691406,3668400
2020-10-28,51.70339871710267,51.79167361902386,51.32381057739258,51.32381057739258,6890500
2020-10-29,51.826979740498125,51.91525800105704,51.61511865009937,51.712223052978516,6830600
2020-10-30,51.279666967669016,51.42090881426256,51.11194332717395,51.41208267211914,6006600
2020-11-02,51.98586900737042,52.03000644692276,51.774007950530866,51.950557708740234,5839700
2020-11-03,52.71857536480465,53.23057584222889,52.692090201035576,53.045196533203125,7270700
2020-11-04,52.68326305319571,53.36299054079638,52.57733250255462,52.9569206237793,8593800
2020-11-05,54.13981865117187,54.307542291916775,53.901472403289375,54.263404846191406,11351000
2020-11-06,54.38698582052519,54.52822765377112,54.175121386920836,54.30753707885742,5306100
2020-11-09,56.823415768369415,56.89403163889981,55.86120128989473,55.90534210205078,14533800
2020-11-10,55.5345801358369,56.117203160867085,55.393338292419614,55.693477630615234,8035300
2020-11-11,55.99361935983253,56.161343003717896,55.82589571594717,56.0289306640625,8892100
2020-11-12,55.32271247746403,55.587543865044694,55.084369616595,55.163818359375,9942700
2020-11-13,55.28741770193186,56.064246296799006,55.19913942923892,55.94948959350586,7642200
2020-11-16,56.68217586178733,56.752798473869,56.38203649538323,56.74396896362305,7385100
2020-11-17,56.39968727502498,56.735134551013125,56.355549830023506,56.52327346801758,11820300
2020-11-18,56.40851578747732,56.67334045280533,56.134858245351225,56.14368438720703,5303400
2020-11-19,56.2231326206686,56.540930971586754,56.13485773303158,56.514442443847656,6893300
2020-11-20,56.832244649022,57.211832775543805,56.76162877090449,57.15003967285156,8647000
2020-11-23,57.57376229025703,57.67086668881006,57.1235516001423,57.18534469604492,5969300
2020-11-24,57.91804510044463,58.1475652240892,57.75914758945116,58.05046081542969,7211400
2020-11-25,57.379568565866656,57.80329757403615,57.19418922946253,57.63557052612305,7452500
2020-11-27,58.368250519621036,58.580111603329144,58.30645742291691,58.465354919433594,5991100
2020-11-30,57.65320802901162,57.72383063475218,56.81458647440515,56.841068267822266,13251100
2020-12-01,57.88273855323724,58.20053360135328,57.82977495686576,58.006324768066406,14044600
2020-12-02,57.78562401190265,58.04162590774969,57.70617863126515,57.909210205078125,6772000
2020-12-03,58.12107669313776,58.29763322476552,57.97983820277859,58.05046081542969,4483900
2020-12-04,58.129901621915536,58.31528091430664,58.094590318373065,58.31528091430664,7600500
2020-12-07,57.55610021248395,57.72382720742347,57.27361654123642,57.4589958190918,6846100
2020-12-08,57.37955812191993,57.66204183096858,57.30893551092204,57.5914192199707,4199400
2020-12-09,58.15638361351193,58.15638361351193,57.55610492113453,57.99748611450195,6702100
2020-12-10,57.715004935856335,58.182874678571274,57.679693630654675,58.0945930480957,5233200
2020-12-11,58.068109803256654,58.24466632485723,57.99748719461642,58.218177795410156,5319100
2020-12-14,58.765859429468165,58.81017359654452,58.34933059996381,58.411373138427734,4310800
2020-12-15,58.55317860058,58.836771749811405,58.49114281047919,58.82790756225586,5139000
2020-12-16,58.703839488979455,58.8367752646781,58.5265962956442,58.819053649902344,5776600
2020-12-17,59.20897644433724,59.27101222391234,59.07604746052836,59.164669036865234,7055700
2020-12-18,59.244427608110094,59.244427608110094,58.88107710946812,58.99628448486328,4891300
2020-12-21,57.83532801360755,58.43796422892819,57.799878029013016,58.35820007324219,9134100
2020-12-22,58.22526549207611,58.40251541861268,58.02143652830074,58.33161544799805,11219400
2020-12-23,58.42023614274685,58.677243461274074,58.42023614274685,58.544307708740234,4948700
2020-12-24,58.34933705995503,58.40251541861268,58.31389383604107,58.33161544799805,2404000
2020-12-28,58.89880635014331,58.98742793972657,58.83677056129564,58.925392150878906,4003600
2020-12-29,59.864789226571986,59.94454661451552,59.616639354164775,59.660953521728516,8066600
2020-12-30,59.89138533099191,60.095214309525524,59.66982797782434,59.68754959106445,4780600
2020-12-31,59.93568919662391,59.9888675559838,59.696410244381426,59.873653411865234,8523700
2021-01-04,59.92682676386954,59.93568418852822,59.05831908842526,59.164669036865234,9211700
2021-01-05,59.377369480223976,59.88251996504775,59.377369480223976,59.714134216308594,5756200
2021-01-06,59.65209660691151,60.60922594725406,59.6255108076898,60.423118591308594,7863500
2021-01-07,60.148395806867235,60.42312477546741,60.09521744158764,60.29905319213867,8367000
2021-01-08,61.27389408491845,61.44227981782816,60.75102203635704,61.406829833984375,9557400
2021-01-11,60.62695107192488,61.0966515300526,60.556051103537605,60.830780029296875,5599300
2021-01-12,60.76875473509047,61.185283669511,60.69785475446691,61.14983367919922,5904300
2021-01-13,61.211853332371675,61.45999643773276,61.158681741620725,61.32706069946289,5874800
2021-01-14,61.779049196958326,62.15126391339324,61.75246339741206,61.96515655517578,5827600
2021-01-15,61.00802318385482,61.12323732282295,60.53832272576573,60.90167999267578,6328100
2021-01-19,61.176408026561205,61.30934377499015,60.93712908850353,61.25617218017578,6169000
2021-01-20,61.15869574130883,61.61066788893673,61.07007414930693,61.56636047363281,4888000
2021-01-21,61.38023905160635,61.41568903257115,60.91053863625964,61.32706069946289,4822200
2021-01-22,61.04347899844823,61.46000790073143,60.99917158502277,61.36252212524414,4853200
2021-01-25,61.08778819008751,61.61952443757354,60.751023477671446,61.601802825927734,6877200
2021-01-26,61.45114280663194,61.681564341782746,61.43342119380204,61.61066436767578,4940900
2021-01-27,60.857367620663034,60.86623180732097,60.15724562533946,60.26359558105469,10789100
2021-01-28,60.13953067880246,60.9459959578301,60.104080689635055,60.65354537963867,5425400
2021-01-29,59.767314683996524,59.97114366570134,59.040606824756445,59.368507385253906,9213100
2021-02-01,59.873654567037455,60.04204031237123,59.6255114232152,59.988868713378906,5682800
2021-02-02,60.183844593430905,60.52947353456481,60.05090882498077,60.467437744140625,7269400
2021-02-03,60.751017656970305,60.9105391920713,60.662389323053304,60.8219108581543,9547600
2021-02-04,60.54718574875356,60.901678822456105,60.529464137695285,60.89281463623047,4412300
2021-02-05,61.36251566598539,61.43341563367545,61.16754413553427,61.37137985229492,4109200
2021-02-08,62.50575256578868,62.558924161094495,62.34623101847814,62.47030258178711,6378100
2021-02-09,62.674139747758694,62.922282880110856,62.60323977811715,62.80707550048828,4035000
2021-02-10,62.94887134345852,63.010907129172985,62.42599925834997,62.691864013671875,5202800
2021-02-11,62.93999217655082,63.04634211020397,62.72729907063643,63.01975631713867,4258100
2021-02-12,62.9931848619097,63.41857117056037,62.9931848619097,63.40971374511719,3884800
2021-02-16,63.84395451519073,64.0566476371163,63.64898300284543,63.68443298339844,5283800
2021-02-17,63.46288181633013,63.719889129161785,63.267910285120394,63.59581756591797,7591800
2021-02-18,62.61210659703,62.88683553919968,62.417135053015315,62.83366394042969,5794500
2021-02-19,63.08181291266474,63.338820266125886,63.01977712123578,63.22360610961914,4486200
2021-02-22,62.89569766207029,63.40971230462353,62.877969288799726,63.072940826416016,6059300
2021-02-23,62.824798572119064,63.1172558826416,62.34623390800765,62.931148529052734,6817600
2021-02-24,61.92084968369516,62.532343362779024,61.79677811046692,62.40827178955078,7036700
2021-02-25,62.3550988097411,62.470306193361836,61.14982632957993,61.335933685302734,10938300
2021-02-26,60.883947200226494,60.90167557173149,60.26358942540438,60.458560943603516,19004200
2021-03-01,60.99916662096372,61.50431707038291,60.99916662096372,61.46000289916992,6603800
2021-03-02,60.97258261321795,61.13210416831844,60.75102527343358,60.85736846923828,9525800
2021-03-03,60.777604016839504,60.937125553421474,60.48514673954046,60.49401092529297,10593500
2021-03-04,60.27246569052309,60.57378045256895,59.56347943887145,59.917972564697266,11757500
2021-03-05,60.299037936160076,60.45855946885068,59.47484447749072,60.40538787841797,6837300
2021-03-08,59.85594033109809,60.15725511104643,59.669832950295685,59.731868743896484,7405900
2021-03-09,60.15723948040867,60.57376831267079,60.015446315332234,60.38766098022461,6702000
2021-03-10,60.52060728354424,60.7155788357711,60.30791411811212,60.600364685058594,6115700
2021-03-11,60.396538973524706,60.57378216073885,60.19270322297368,60.29905319213867,4107300
2021-03-12,60.7244315224208,61.09665298461914,60.71557409720637,61.09665298461914,6188100
2021-03-15,61.14095980132589,61.433417104002146,60.98143825090186,61.42455291748047,6445300
2021-03-16,61.70814866378399,61.823362809296796,61.566355480359746,61.62839126586914,5251100
2021-03-17,61.522033128891856,62.106947681419854,61.4777257230714,62.027183532714844,5228300
2021-03-18,62.23102569928511,62.74504034221501,62.1778541022211,62.19557571411133,9520600
2021-03-19,62.60324213189122,62.69186371657855,61.867670132338745,62.64755630493164,8822500
2021-03-22,62.03604655256112,62.46143956107709,61.991732386180864,62.23101806640625,4935900
2021-03-23,61.548619184316514,61.67269073936539,61.15868290904545,61.30047607421875,6458000
2021-03-24,60.55604934397558,60.999163991430876,60.46742776676311,60.626949310302734,9423100
2021-03-25,60.71556682177197,61.3979603581446,60.60035269385729,61.31820297241211,8219000
2021-03-26,61.504319071560936,62.142405293987395,61.46886908571575,62.133541107177734,4408500
2021-03-29,61.69041824449985,61.87652557445948,61.43341095225298,61.76131820678711,9160500
2021-03-30,61.18526606626859,61.4954449405141,61.078916125930554,61.3093376159668,5626800
2021-03-31,60.556051111029326,61.10550896261585,60.54718692463153,60.724430084228516,7248300
2021-04-01,60.86622679439804,61.36251302407512,60.81305520161629,61.27389144897461,5160000
2021-04-05,61.59293657976156,62.05377284246772,61.566350782485266,62.01832962036133,5171100
2021-04-06,61.03462629896381,61.1941478747147,60.89282633767665,61.07893371582031,4675200
2021-04-07,60.9903006833179,61.265029605049484,60.9903006833179,61.25617218017578,4644300
2021-04-08,61.344788767656276,61.35365295320182,61.202988844497426,61.31820297241211,3922200
2021-04-09,61.42455961703955,61.74360275268555,61.42455961703955,61.74360275268555,4962200
2021-04-12,61.45114371348883,61.52204368864209,61.22072893633139,61.36252212524414,2847800
2021-04-13,61.43341358247939,61.78790664770045,61.38024198918372,61.75245666503906,2916700
2021-04-14,61.52203485948205,61.858806312432364,61.477727452415245,61.63724899291992,5627000
2021-04-15,61.92084533374759,62.00060272747979,61.841081178622225,61.92970275878906,6310800
2021-04-16,61.97402073732104,62.000606536865234,61.84994916518575,62.000606536865234,3184400
2021-04-19,61.823358692407496,61.86766610116742,61.194136692314736,61.406829833984375,11056300
2021-04-20,60.30790563849204,60.39652721484526,59.864790995333074,60.077484130859375,9035400
2021-04-21,59.90909144166556,60.6269416779195,59.882505647988026,60.59149169921875,7032100
2021-04-22,61.08778469209824,61.13209886076508,60.58263427170329,60.69784164428711,7019600
2021-04-23,60.91054096327062,61.42454880341597,60.87509098095149,61.238441467285156,8746300
2021-04-26,61.087782642297604,61.185268400979254,60.87508951489792,61.008018493652344,6010900
2021-04-27,60.25473139439676,60.38766714869245,60.15724562533946,60.26359558105469,3852800
2021-04-28,60.21927993823434,60.43197984446935,60.12179417155825,60.245872497558594,4592300
2021-04-29,60.37881059796678,60.44084638963115,59.944560056316206,60.29905319213867,5639800
2021-04-30,59.98886609109349,60.086351859247074,59.54575142181112,59.74958038330078,6545900
2021-05-03,60.183832037809815,60.48514673946837,60.07748209295775,60.458560943603516,5433700
2021-05-04,59.962278817701595,60.104071992459374,59.38622840952656,59.696407318115234,8011900
2021-05-05,60.14838089057973,60.618081305470255,60.09520253848792,60.41424560546875,10408400
2021-05-06,60.414251161794766,60.91054417907175,60.32562958201453,60.90167999267578,12271100
2021-05-07,60.857358816566965,61.26502344574274,60.75101563762949,61.20298767089844,7396500
2021-05-10,61.619534235787555,61.66384841403836,61.043483725498525,61.07893371582031,8289300
2021-05-11,59.660951495104435,60.13951609068725,59.49256577775333,60.042030334472656,9958500
2021-05-12,58.94311409263035,59.14694305028675,57.80874164242373,57.985984802246094,13944500
2021-05-13,57.94165985561931,58.56202432240862,57.94165985561931,58.46453857421875,9473200
2021-05-14,59.10264494096882,59.40395971235805,59.067194951147584,59.38623809814453,6792500
2021-05-17,58.86334492952559,58.96083068755155,58.68610178478343,58.889930725097656,4992100
2021-05-18,59.891380029473275,60.01545159535293,59.59005853991323,59.63437271118164,6200900
2021-05-19,59.16467460639445,59.572339305034326,59.02287466179266,59.33305358886719,7092600
2021-05-20,59.625510272830525,60.06862495293348,59.59006028705508,59.873653411865234,6274300
2021-05-21,60.21041753043442,60.32562489906612,59.88251027316982,60.20155334472656,7088800
2021-05-24,60.36108777710171,60.53833096077251,60.299051986677526,60.467437744140625,4044400
2021-05-25,60.52947739154471,60.55606319464999,60.16612005205391,60.32564163208008,3394300
2021-05-26,60.440832572098515,60.57376831281544,60.38766098036881,60.458560943603516,3115000
2021-05-27,60.51174046865291,60.63581203988359,60.325633111806894,60.50287628173828,5490900
2021-05-28,60.88395015272775,61.03461427225596,60.75102116695722,60.77760696411133,4776600
2021-06-01,60.7598883357932,60.80420251241868,60.361087791740154,60.39653778076172,5514000
2021-06-02,60.937127632447066,61.096649174471516,60.86622766679334,60.95484924316406,5753300
2021-06-03,60.9459912099025,61.09665534247517,60.7687480392675,60.97258377075195,4862500
2021-06-04,61.50431324893389,61.78790634745411,61.41569167340747,61.63724899291992,7333600
2021-06-07,61.832219335841124,61.87653350830078,61.58407619741126,61.87653350830078,5774400
2021-06-08,61.77018680484983,61.84995096719994,61.53090784058705,61.57522201538086,6594200
2021-06-09,61.397960353626985,61.42454614886919,61.105503083177744,61.140953063964844,4593000
2021-06-10,61.43110923174672,61.573954788980615,61.306122774792584,61.404327392578125,9687600
2021-06-11,61.41325723479765,61.5203914032326,61.27934122706674,61.49360275268555,3547600
2021-06-14,61.395401450700476,61.48468333484437,61.243633145658194,61.47575378417969,2963500
2021-06-15,61.70786962671109,61.78821514269431,61.57395362215478,61.770362854003906,5175600
2021-06-16,61.8328474790641,61.92212253259798,61.368606302687944,61.672149658203125,5742900
2021-06-17,61.395399647617985,61.5203929194983,61.19899721752324,61.440040588378906,5887400
2021-06-18,60.172314748961696,60.279442104989606,59.966975964489826,60.03839874267578,6717900
2021-06-21,60.100891684162995,60.725823962182346,59.98483477860255,60.67226028442383,5464800
2021-06-22,60.70798290988736,60.92224447183045,60.556214587313185,60.74369430541992,5616000
2021-06-23,60.31516467329986,60.42229886043576,60.127684954251244,60.27945327758789,4900400
2021-06-24,60.64548119481931,60.83296088672424,60.60084025382949,60.80617904663086,3344700
2021-06-25,61.08293914794922,61.11865054161201,60.90438899088713,61.08293914794922,3532700
2021-06-28,60.94008856695104,60.94008856695104,60.752608895016635,60.83295440673828,5012300
2021-06-29,61.02936610018213,61.056147938507486,60.79724548261098,60.87759780883789,4268100
2021-06-30,60.234812827658594,60.43122207786094,60.02947402665118,60.297306060791016,5065700
2021-07-01,60.01161928680545,60.279444498761926,59.95805560666441,60.252662658691406,5091500
2021-07-02,60.51156841284548,60.63655488078645,60.35087055245684,60.62763214111328,5253700
2021-07-06,60.67226706346435,60.69012616554662,60.1008983993633,60.404441833496094,4459100
2021-07-07,60.42229145765375,60.55620747235351,60.17231852954829,60.43122100830078,5445100
2021-07-08,59.39560032608006,59.690214142761775,59.261684335656525,59.493804931640625,6309100
2021-07-09,60.69904325065931,61.10079127506278,60.65440912211522,61.091861724853516,6541600
2021-07-12,60.993653889738916,61.288267729847796,60.95794250203626,61.270408630371094,5932000
2021-07-13,61.27040753894305,61.341830313076095,60.868666354133275,61.074005126953125,3737000
2021-07-14,61.42217770674435,61.53823459695728,61.27040262108118,61.37753677368164,3230700
2021-07-15,60.57406164681596,60.77047089965226,60.466934280724644,60.62763214111328,4064400
2021-07-16,60.44014647544573,60.44907602649577,59.89555965267311,60.01162338256836,4813800
2021-07-19,59.52952711068099,59.645584024091924,58.74389693499241,59.15456771850586,10654000
2021-07-20,59.39561056516046,59.99376103941584,59.31526504380588,59.8598518371582,6998600
2021-07-21,59.779504226659164,60.333020614302534,59.74379283281908,60.28837966918945,3787600
2021-07-22,60.4044377711765,60.431219611247016,60.17231713847985,60.252662658691406,3906900
2021-07-23,60.51156280224531,60.636549258597604,60.350864956756496,60.591915130615234,4876700
2021-07-26,60.10982599335119,60.38658076535001,60.056255500100285,60.37765121459961,4731900
2021-07-27,60.091959259857546,60.19016387188493,59.68128852376608,60.047325134277344,5217500
2021-07-28,60.208030780012834,60.51156739382888,60.08304431417663,60.36872863769531,4851200
2021-07-29,60.62762902425811,60.743685935307795,60.520494852422885,60.574058532714844,4415600
2021-07-30,59.94912157460902,60.21694676654371,59.84198741108469,59.91341018676758,4993200
2021-08-02,60.8061795345886,60.91331370707313,60.38657920642172,60.49371337890625,5067800
2021-08-03,60.699040015399035,60.95794246765925,60.40443298670705,60.94009017944336,3739500
2021-08-04,60.55620903893996,60.61870227258302,60.24374287072465,60.31515884399414,3162700
2021-08-05,60.65440799558798,60.734753512225765,60.58298521774263,60.67226028442383,2611300
2021-08-06,60.565127832554225,60.63655061242191,60.42228908407004,60.54727554321289,2704700
2021-08-09,60.422279662728776,60.6097593222103,60.32407505853605,60.51155471801758,3586000
2021-08-10,60.350866304202356,60.54727554321289,60.32408446456477,60.54727554321289,2298700
2021-08-11,61.252558310392104,61.323981088092474,61.10079001621705,61.29719924926758,3690600
2021-08-12,60.940093427551616,61.091861724853516,60.72582509003598,61.091861724853516,3580400
2021-08-13,61.1632857413035,61.30612449128564,61.1007925110767,61.27934265136719,2954200
2021-08-16,60.663324368703854,60.85973358154297,60.457992418008615,60.85973358154297,3193200
2021-08-17,60.12768093993529,60.37765388197779,60.05625815327977,60.35087203979492,4005200
2021-08-18,60.26158981606863,60.422287661361516,60.020546453754804,60.03839874267578,3620200
2021-08-19,59.297409785406934,59.60987596300959,59.25277565217903,59.467037200927734,6036300
2021-08-20,59.13671057250563,59.55631092054017,59.06529459871915,59.51167678833008,4945000
2021-08-23,60.14553775336251,60.413362976250774,60.10982636139376,60.297306060791016,4030800
2021-08-24,60.68118612154146,61.00258179092918,60.65440428430092,60.83295440673828,6024300
2021-08-25,60.56513237979379,60.761541633550756,60.50263914553035,60.7169075012207,4446200
2021-08-26,60.5115692009827,60.58299198680827,60.315159945588256,60.404441833496094,3698700
2021-08-27,60.27944881988775,60.83296519561197,60.24374423806844,60.82403564453125,4057800
2021-08-30,60.81511709648503,60.82403983692899,60.67227151435481,60.74369430541992,4218800
2021-08-31,61.24362886866726,61.32398119653501,61.05614918531049,61.06507873535156,5026700
2021-09-01,61.939985626952385,62.22566993486096,61.88642194773552,62.05604934692383,8814900
2021-09-02,62.332802475093374,62.54706399761096,62.207816019353864,62.341732025146484,9157900
2021-09-03,63.42197996799167,64.20761014055496,63.42197996799167,64.10940551757812,14312000
2021-09-07,64.27010105392966,64.8861106101538,64.18082598478514,64.77897644042969,9022800
2021-09-08,64.9218204612183,64.99324323934145,64.47543831482517,64.5022201538086,4429600
2021-09-09,64.89502777664273,65.20749386464679,64.82360501045613,65.07357788085938,8012600
2021-09-10,65.69852181486756,65.75209230471991,64.94860306944562,65.00216674804688,8440800
2021-09-13,65.8235196352539,65.93957655066542,65.5913989931793,65.89493560791016,6507600
2021-09-14,65.93957090189649,65.93957090189649,65.4931887575897,65.52890014648438,7144100
2021-09-15,65.72530974772552,66.17169189453125,65.68066880854454,66.17169189453125,5571100
2021-09-16,65.68960190186843,66.07349084127802,65.62710867039485,66.0199203491211,7030400
2021-09-17,65.58246879157036,65.67174386494342,65.31464357145117,65.5556869506836,8420100
2021-09-20,64.50221794829491,64.7432613021548,64.17189271920837,64.6093521118164,12322600
2021-09-21,65.44854631496298,65.44854631496298,65.07358695706031,65.18964385986328,8959100
2021-09-22,64.6272013806249,65.05573120343851,64.53792632082012,64.71647644042969,7810400
2021-09-23,64.85932530647219,65.20750282541584,64.85932530647219,65.09144592285156,5483600
2021-09-24,64.74325473545038,64.96644577837785,64.73433199783334,64.86824798583984,4931900
2021-09-27,64.67185088386965,64.88611241803656,64.6182803918894,64.81468963623047,6289300
2021-09-28,63.895137491130896,63.957630716563365,63.29698707466998,63.41304397583008,14174600
2021-09-29,63.48446876082431,63.654096154333004,63.27912997861637,63.37733459472656,6640600
2021-09-30,63.00237052578991,63.09164558524627,62.591699803290304,62.7166862487793,13469200
2021-10-01,62.28816563470606,62.5917090552262,61.77929022821038,62.43101119995117,13462800
2021-10-04,61.42218699362878,61.5025325117896,60.279442960194054,60.69904327392578,13541300
2021-10-05,60.77938569251334,61.279331442883596,60.71689247371705,61.03828811645508,10923800
2021-10-06,59.77948836664919,60.56511838894084,59.4580927186094,60.51155471801758,13992000
2021-10-07,60.68118346691665,61.18112923687056,60.65440163084773,60.85973358154297,11401200
2021-10-08,60.841883553314155,60.886517678002626,60.48477649955377,60.58298110961914,8761200
2021-10-11,61.46681752291807,61.57395168544357,60.85081481933594,60.85081481933594,4000300
2021-10-12,60.60083893090237,60.73475493969713,60.40443650408802,60.45800018310547,4380900
2021-10-13,60.37764986050262,60.484784033350195,60.09196554416047,60.42229080200195,4315000
2021-10-14,61.07400466685701,61.109709242403916,60.877595445096084,60.99365234375,5463000
2021-10-15,61.636451721191406,61.79714957711034,61.5203948074033,61.636451721191406,8433200
2021-10-18,61.09185765140751,61.44896471220481,61.00258258902085,61.33290100097656,5059900
2021-10-19,61.654292210637145,61.8953423540042,61.582876252648916,61.7167854309082,5058100
2021-10-20,61.57394755223991,61.7971386007481,61.53823616712857,61.654293060302734,5022500
2021-10-21,60.609762946682324,60.93115861394162,60.48477649955377,60.58298110961914,11931600
2021-10-22,61.10079825040656,61.34184164356557,60.95795267575538,61.08293914794922,8930000
2021-10-25,60.95794240430446,61.29719718131044,60.80617411524955,61.109710693359375,7417700
2021-10-26,61.520385066774566,61.529307804786804,61.06507341188595,61.11863708496094,7136900
2021-10-27,60.96687413459766,61.190065206926135,60.63654889550115,60.67226028442383,8080900
2021-10-28,60.975803961286516,61.27041100154598,60.957944861118655,61.154354095458984,8331600
2021-10-29,60.743683046382536,61.12757196313716,60.707971657469194,61.06507873535156,6477200
2021-11-01,61.93998964164186,62.02034197692643,61.734657650501,61.9846305847168,8685800
2021-11-02,61.84178141285721,62.06497249272514,61.82392912341831,61.913204193115234,6420200
2021-11-03,61.86856873177903,62.431007788885715,61.69894133513131,62.28816223144531,6085700
2021-11-04,62.53814803239026,62.75240957811477,62.42208430288186,62.73455047607422,7481100
2021-11-05,62.707757655454365,62.8506032017626,62.56491892039666,62.81489181518555,5763300
2021-11-08,62.60063897458528,62.68098449707031,62.51135709015549,62.68098449707031,5531600
2021-11-09,62.38636684937282,62.431007788885715,62.06497115638298,62.28816223144531,7971100
2021-11-10,61.877494935770805,61.993558660503375,61.21685122374108,61.31505584716797,5739100
2021-11-11,61.82391793033572,61.85962931399927,61.62750872581119,61.672149658203125,4193300
2021-11-12,62.27031228260635,62.58277843718637,62.19888950120197,62.56492614746094,13472300
2021-11-15,62.5917125061504,62.64527619044477,62.44886693302966,62.51136016845703,5410800
2021-11-16,62.4220791877546,62.48457241727211,62.35065640794853,62.38636779785156,7354100
2021-11-17,61.93999221537611,62.13640147506448,61.85964668800463,62.127471923828125,4427200
2021-11-18,62.13639393510318,62.28816223144531,61.877491470680745,62.28816223144531,6787900
2021-11-19,62.35958030173265,62.56491907223645,62.29708707788376,62.413150787353516,5835600
2021-11-22,62.36851347669582,62.56492270913832,62.05604733928771,62.091758728027344,8232300
2021-11-23,61.9935569001556,62.2167479813788,61.81499994842629,62.163177490234375,6844600
2021-11-24,61.1097135392215,61.404327392578125,61.00258618254714,61.404327392578125,7209400
2021-11-26,60.35086383229426,60.404434320626414,59.556304169751364,59.77949523925781,8587400
2021-11-29,60.10089167703349,60.31515319929313,59.72593231026635,59.94912338256836,9643600
2021-11-30,59.31526853207376,59.51167778860409,58.3778631936342,59.217063903808594,13303500
2021-12-01,60.22588573663468,60.36873131034386,58.851027740317114,58.904598236083984,14930700
2021-12-02,59.24383868508226,59.958052839844036,59.19919774619053,59.78842544555664,12287300
2021-12-03,60.20802708839535,60.35086583577085,59.68129260502357,60.13660430908203,10887300
2021-12-06,59.95805977287658,60.26159639643556,59.85092559389895,60.17232131958008,6800300
2021-12-07,61.13651050643425,61.60967455944973,61.10079911226772,61.5739631652832,8187200
2021-12-08,61.38646462788356,61.5828738299372,61.27040092962464,61.50252151489258,6407500
2021-12-09,61.02044246964175,61.207922167356635,60.88652645377354,61.00259017944336,4763300
2021-12-10,61.02043894568164,61.12757311443946,60.89545248775641,61.091861724853516,4865900
2021-12-13,60.69207698942806,60.73730484540427,60.39358970190975,60.502132415771484,6239000
2021-12-14,60.348369562444724,60.51118018503701,60.1403310832649,60.429771423339844,6904100
2021-12-15,60.89105959798865,61.524208084130166,60.74634290149957,61.469940185546875,9238600
2021-12-16,61.76843810632212,61.83175296588055,61.45186380853001,61.54231262207031,6476700
2021-12-17,61.01768656174397,61.153363202925085,60.773474128258464,60.791561126708984,7341400
2021-12-20,60.04986411948851,60.348351320817,59.94132143696907,60.2759895324707,5452600
2021-12-21,60.420725917212245,60.68302537917015,60.35741106418767,60.62875747680664,4019100
2021-12-22,60.26695454462936,60.746346311966235,60.1855526921843,60.72825241088867,3036700
2021-12-23,60.72825607472706,61.1352791631114,60.6920751711904,60.96342849731445,2963600
2021-12-27,60.67398746556312,60.945333887735835,60.62875961146683,60.90915298461914,3292600
2021-12-28,60.90915217178306,61.171458540277364,60.900112121725776,60.98151397705078,2728200
2021-12-29,60.71921159027308,60.73730549317732,60.538313966042836,60.69207763671875,3552300
2021-12-30,60.69207619359424,60.764438001886546,60.43881676537304,60.520225524902344,3363600
2021-12-31,60.438815235384055,60.818704368099084,60.438815235384055,60.56544494628906,5025600
2022-01-03,60.75538718285577,60.76443413351683,60.447859868394,60.62875747680664,6386000
2022-01-04,61.280004774690774,61.497083302184684,61.26191777273377,61.42472839355469,5794500
2022-01-05,61.840791705104905,61.940287457026976,61.12623444166511,61.14432144165039,8084200
2022-01-06,60.71017153962298,60.90011611530535,60.538313966042836,60.69207763671875,7467800
2022-01-07,60.16746207063844,60.420728393919774,59.81470688921301,60.303138732910156,4807700
2022-01-10,60.1131888976529,60.257912498272745,59.6609379969175,60.158416748046875,7531100
2022-01-11,60.1403256531308,60.72825323167402,59.959428044718166,60.62875747680664,5911700
2022-01-12,61.28905018570578,61.542309611550564,61.19860137659005,61.4970817565918,5399300
2022-01-13,61.49707288798457,61.52420683672608,60.77347561860821,60.88201141357422,7073400
2022-01-14,60.664934452532094,60.87297289946406,60.52021775532805,60.80965805053711,5361900
2022-01-18,59.96847313643108,60.14937073923612,59.70616678180293,59.85088348388672,8101200
2022-01-19,59.44386772106091,59.57049743872241,59.04588466509503,59.10919952392578,14395000
2022-01-20,59.29009269418636,59.72424967135894,58.810700968223905,58.84688186645508,6899100
2022-01-21,59.244870347375844,59.308185199959304,58.59362792034518,58.62076187133789,9964800
2022-01-24,58.32228316720041,58.41273197334725,57.30019164541666,58.36750411987305,14286300
2022-01-25,57.94238039933542,58.5936227691124,57.51726691942023,58.15946578979492,8364900
2022-01-26,58.421770669238235,58.421770669238235,57.182607562065996,57.354461669921875,8982500
2022-01-27,56.75749487951177,57.092159620258776,56.32333437655326,56.54041290283203,7608800
2022-01-28,56.187654923999204,56.76653556590918,55.880124151684434,56.75749206542969,6506000
2022-01-31,57.01979699182526,57.960479736328125,57.01075004117387,57.960479736328125,6915100
2022-02-01,57.860982463886295,57.97856521606445,57.39968460398528,57.97856521606445,6751800
2022-02-02,58.955423769549036,59.03682561387563,58.602668642532514,58.86497497558594,3617200
2022-02-03,58.09615503898477,58.31323354394914,57.58058582629297,57.634857177734375,5587300
2022-02-04,57.761487401278664,58.313234069503444,57.68008209858319,58.08710861206055,4833100
2022-02-07,58.22278677153559,58.476046186289274,58.08711011340284,58.123291015625,4655600
2022-02-08,58.15947402897349,58.52126926272496,58.07806527081819,58.45795440673828,4644500
2022-02-09,59.063973915106146,59.27200547738932,58.973518208929285,59.26295852661133,3594800
2022-02-10,58.2408721308831,59.027791205234685,58.23182518038215,58.32228088378906,4958500
2022-02-11,58.349418955698965,58.539363524826896,57.7614913460353,57.8519401550293,11583000
2022-02-14,57.924301962545215,58.02379772267915,57.57154677690737,57.8519401550293,7318100
2022-02-15,58.15042856910406,58.557451667913064,58.15042856910406,58.494136810302734,4076100
2022-02-16,58.14137932793751,58.62981116775299,58.13233237697751,58.50318145751953,4671200
2022-02-17,58.05997529348102,58.11424319560179,57.58058697220981,57.64390182495117,5787200
2022-02-18,57.689120916602654,57.79766361165429,57.363499732248485,57.55344772338867,6155100
2022-02-22,57.20069816216733,57.53536287850732,56.90221089730141,57.09215545654297,9463900
2022-02-23,57.34541360682952,57.39063800525627,56.40473093779121,56.50422668457031,10861300
2022-02-24,55.34646448171716,56.19669839091208,55.02989022854921,56.17860794067383,16191500
2022-02-25,56.75749353917532,57.499184812181085,56.657997779313426,57.48109436035156,11623300
2022-02-28,56.884119775636215,57.34541764309874,56.75749007096828,56.929344177246094,7837900
2022-03-01,56.83889385617823,56.95648005754439,55.95248249677311,56.15147399902344,8873400
2022-03-02,56.088152566440414,56.4047302523816,55.979613321455055,56.34141540527344,5574600
2022-03-03,56.35046785974706,56.386648763958746,55.77158719396387,56.06102752685547,6012300
2022-03-04,55.12033946306972,55.47309806989053,55.038934161557314,55.33742141723633,7230500
2022-03-07,54.30628706158169,54.32437751101731,53.28419909607186,53.392738342285156,9728000
2022-03-08,52.850042082963256,53.40178875007491,52.39779116898986,52.62391662597656,14054500
2022-03-09,53.745492410628806,54.12538494041533,53.46509907595817,54.04397964477539,7410400
2022-03-10,53.9444855319203,54.161567476993824,53.600773889887414,53.81785583496094,15922900
2022-03-11,53.90830505458365,53.95353290419494,52.88622052089784,52.94953536987305,5751100
2022-03-14,53.28420272136709,53.537462129895935,52.886223157907374,53.02189636230469,4843700
2022-03-15,53.302293072926,54.025893846234894,53.22088777027871,53.890220642089844,11392200
2022-03-16,54.686177998223414,55.16556629848105,54.04398254833928,55.093204498291016,11191800
2022-03-17,55.21078892606681,55.635902412134726,55.11129317919971,55.608768463134766,7810500
2022-03-18,55.7082721720583,56.404739049269466,55.64495731507555,56.323333740234375,8713800
2022-03-21,56.4137760658438,56.62181106493266,56.106245317103635,56.30523681640625,5907500
2022-03-22,56.22382953831327,56.59467512370933,56.20573908897682,56.477088928222656,7408800
2022-03-23,56.45900745421669,56.612774572820726,56.09720876117364,56.142433166503906,5475400
2022-03-24,56.531366599033554,56.79367296814926,56.44091779263542,56.75749206542969,3229800
2022-03-25,56.58563300591264,56.82984890231712,56.41377545822033,56.748443603515625,3381800
2022-03-28,55.744452582077905,55.916306699450594,55.66304727376434,55.898216247558594,4666700
2022-03-29,56.96552426874399,57.191649723978955,56.60372561060842,57.001705169677734,4713400
2022-03-30,56.567546173199034,56.847939536688365,56.15147615289822,56.40473556518555,9557000
2022-03-31,56.20574135670366,56.43186680693205,55.67208515614865,55.726356506347656,5961500
2022-04-01,55.78062426152485,56.05197756141582,55.66304151199934,56.01579666137695,5813800
2022-04-04,56.07911204260142,56.52231944627565,56.024840692028896,56.468048095703125,5171900
2022-04-05,55.599727573390545,55.65399547393774,54.87612336235574,54.993709564208984,5356200
2022-04-06,54.22488750395376,54.41483206753252,53.90830978092169,54.170616149902344,6237600
2022-04-07,53.80881301626689,54.23392651138138,53.65504591772722,53.98066711425781,5535100
2022-04-08,53.63696471473021,53.97162946868165,53.60078380878922,53.75455093383789,4851400
2022-04-11,53.103305164617126,53.23898182835621,52.81386483568125,52.913360595703125,5837800
2022-04-12,52.696277126661855,52.75959543156849,52.11739648523651,52.21689224243164,5750800
2022-04-13,52.53346801406133,53.030943331157985,52.50633061285196,52.967628479003906,5269400
2022-04-14,53.29324439373455,53.43796799410258,52.79576909387135,52.822906494140625,6082100
2022-04-18,52.27115978600019,52.488238285509695,52.05407783609014,52.189754486083984,6205700
2022-04-19,51.69228410072501,52.234983851489226,51.66514669790619,52.19880294799805,5594200
2022-04-20,52.77767413389737,52.868126376398116,52.506324307195634,52.687225341796875,6034700
2022-04-21,53.12139175498666,53.25706840886316,52.21688993021168,52.25307083129883,10169200
2022-04-22,52.18975021441592,52.2711555076692,51.42092167804604,51.47519302368164,8183800
2022-04-25,51.44806652880839,51.8189121517049,51.22194106483733,51.79177474975586,9450500
2022-04-26,51.48424228270965,51.50233273327878,50.67923620958713,50.69732666015625,10172500
2022-04-27,51.02294622782897,51.339520476600605,50.851092128553006,50.89631652832031,11996200
2022-04-28,51.420926831563584,51.93649259037204,51.022947274883556,51.82795333862305,9540500
2022-04-29,52.00885317006267,52.40683271739375,51.14053227566732,51.212890625,11952200
2022-05-02,51.05912812860519,51.25811618156175,50.688282522603586,51.194801330566406,9722000
2022-05-03,51.39379451866133,51.764640136819615,51.24003086131798,51.601829528808594,7571400
2022-05-04,51.60182827193394,52.64200674773514,51.03199115777498,52.515377044677734,8781200
2022-05-05,51.927447541118696,51.97267194046477,50.75159590611823,51.07721710205078,13209300
2022-05-06,51.22194287989255,51.5113832079998,50.92345560068146,51.27621078491211,12736600
2022-05-09,50.29030061243566,50.36266241537992,49.73855739178871,49.82900619506836,9131400
2022-05-10,50.36266122971055,50.44406653090601,49.6300135189514,49.901363372802734,7341400
2022-05-11,49.65715273171795,50.226986410480094,49.331531515053456,49.358665466308594,9707500
2022-05-12,49.82899891410517,50.23602537019065,49.56669259236117,49.910404205322266,8562000
2022-05-13,50.615918572877206,50.96867371356473,50.57973767372965,50.9415397644043,5384700
2022-05-16,50.652106081268855,50.87823155484595,50.507385916195545,50.670196533203125,3937300
2022-05-17,50.86918440772799,51.07721941445866,50.75159820378434,51.041038513183594,4673100
2022-05-18,51.09530782151135,51.194800120437556,50.4440654262095,50.55260467529297,5409600
2022-05-19,50.74254711241181,51.25811283710645,50.74254711241181,50.98676300048828,7807200
2022-05-20,51.78272826826977,51.80081871839409,51.07721796542414,51.63800811767578,9977100
2022-05-23,51.927447789777396,52.28924988707952,51.909357339872244,52.13548278808594,7226600
2022-05-24,51.900315469376395,52.07216957326947,51.71036746460964,51.936492919921875,5665400
2022-05-25,51.64705330101153,52.18975647122922,51.64705330101153,52.04503631591797,2924600
2022-05-26,52.054073914976435,52.58773007413898,52.054073914976435,52.452056884765625,3052800
2022-05-27,52.533462050199226,52.80481187868325,52.49728115296128,52.76863098144531,2547800
2022-05-31,52.289248377842874,52.415878073123515,52.008851588006856,52.099300384521484,4690700
2022-06-01,52.78672015805208,52.85003500149263,51.972667241816104,52.126434326171875,4964800
2022-06-02,52.24402176995385,52.669138714549824,51.99980932348435,52.66009521484375,3078100
2022-06-03,51.76463479991124,51.83699659618933,51.50232846400373,51.565643310546875,3138400
2022-06-06,52.21688823113145,52.29829353072839,51.73750338372757,51.84604263305664,3561700
2022-06-07,51.402843127988845,52.017901227609556,51.402843127988845,52.00885772705078,2300500
2022-06-08,51.448061048367066,51.66513953843084,51.27620350579949,51.330474853515625,3007400
2022-06-09,51.60080864063124,51.737803331475135,50.943239698852075,50.96150588989258,3797700
2022-06-10,50.49573740689586,50.55966734268673,49.96602824300559,50.039093017578125,12990600
2022-06-13,49.18972945534993,49.34498686054048,48.52302912898133,48.641754150390625,6839000
2022-06-14,48.67828640756379,48.842678650232024,47.947656153438224,48.31297302246094,5854000
2022-06-15,48.3495026960935,49.08013644583321,47.92939072873711,48.85181427001953,12453200
2022-06-16,47.96592588653756,48.39517271674195,47.71933750432994,48.07551956176758,6355200
2022-06-17,47.60060579143521,47.81066177314215,47.24442375793561,47.54581069946289,6988500
2022-06-21,47.88372499056976,48.17597708469223,47.88372499056976,48.03898239135742,4359800
2022-06-22,47.60060430923565,48.13031340793973,47.59147295549789,47.80152893066406,4038700
2022-06-23,48.04811678153171,48.23990656327849,47.75586469013099,48.093780517578125,4152200
2022-06-24,48.42256541905459,49.08013437247377,48.42256541905459,49.043601989746094,5458600
2022-06-27,48.76961788498525,48.8609453612514,48.55955841851728,48.614356994628906,4542800
2022-06-28,49.24452717637459,49.37239052643591,48.50476552686585,48.541297912597656,4698900
2022-06-29,48.42256772303615,48.495629008048056,48.175979353771105,48.322105407714844,3677700
2022-06-30,47.77413575770274,48.29471006639097,47.59147731095316,48.249046325683594,6955700
2022-07-01,47.801532268492174,48.47736746163021,47.75586852877529,48.44996643066406,5005300
2022-07-05,47.67367055720123,48.166847288449766,47.54581069737825,48.13944625854492,5572000
2022-07-06,48.15770760182023,48.203371335170864,47.85632417457039,48.13031005859375,4402500
2022-07-07,48.523028813794646,48.86094465177666,48.523028813794646,48.81528091430664,4022100
2022-07-08,48.8426835494646,49.17146806778025,48.751356065008125,49.06187438964844,3224700
2022-07-11,48.714825626141035,48.769624209358874,48.34037735062006,48.39517593383789,2243900
2022-07-12,48.258171863777754,48.66915244844945,48.258171863777754,48.413429260253906,3076900
2022-07-13,47.72846424038562,48.28557088510171,47.67366915003308,48.157711029052734,2901900
2022-07-14,47.30835586497032,47.74673404052235,47.08916851915433,47.682804107666016,4250700
2022-07-15,47.92025712110476,48.19424302241258,47.7741310748126,48.18510818481445,5483100
2022-07-18,48.55042173469153,48.71481396105988,48.22163728195483,48.27643585205078,3237100
2022-07-19,48.714819372005024,49.00707147713934,48.705688017934534,48.97053909301758,3139300
2022-07-20,49.235393974490776,49.39065486606522,49.04360418247523,49.18059539794922,3041300
2022-07-21,49.23539767768211,49.819901935741896,49.23539767768211,49.8016357421875,3068400
2022-07-22,50.23087600581257,50.450066815853525,49.76510032486517,49.95689010620117,4480400
2022-07-25,49.938626366877116,50.02082248918809,49.77423412225516,49.947757720947266,2552800
2022-07-26,49.71943372769816,49.801629847003,49.3815178967426,49.399784088134766,3191800
2022-07-27,49.84729569556755,50.45919741272549,49.74683338763543,50.395267486572266,3820100
2022-07-28,50.62359308848597,50.88844764850973,50.28567724385697,50.806251525878906,3916100
2022-07-29,50.66012189434877,51.30855599156736,50.5505247493025,51.281158447265625,4488600
2022-08-01,51.76520473059351,52.11225541836553,51.66474241435004,51.93872833251953,5003000
2022-08-02,51.50034914480216,51.609942813111424,50.94324248135689,50.95237731933594,4891900
2022-08-03,50.77884732568876,50.970640589133986,50.47746388413717,50.842777252197266,2552200
2022-08-04,50.63272302633286,50.90671241671842,50.58705928924188,50.82451629638672,2513500
2022-08-05,50.386132787689924,50.6144549485562,50.2308753905823,50.51399612426758,3092300
2022-08-08,50.85191721890834,51.07110456506913,50.46833413724689,50.49573516845703,4977500
2022-08-09,50.194348430812234,50.2491470095507,49.938628697872865,49.99342727661133,3482900
2022-08-10,51.217228272948624,51.58254163623925,51.162429700691185,51.427284240722656,4594200
2022-08-11,51.673881686263755,51.856536658102385,51.33596232373771,51.409027099609375,3955600
2022-08-12,51.829138197461525,52.08485794067383,51.69214348707195,52.08485794067383,3663100
2022-08-15,52.139649217843555,52.34970518947457,52.1122516731716,52.29490661621094,2352500
2022-08-16,51.71040525728517,52.0848534852092,51.701273903203074,52.04832458496094,2498500
2022-08-17,51.783467895928,52.15791610845214,51.582543275186346,51.88393020629883,4082000
2022-08-18,51.82913473489034,51.856532281569805,51.54601397816256,51.70127487182617,2159700
2022-08-19,50.924976548852385,50.998041317377535,50.68752301898551,50.806251525878906,2351200
2022-08-22,50.57793097919937,50.6053285263188,50.19434789992725,50.28567886352539,2795600
2022-08-23,50.21261008944059,50.92497412911261,50.17607770691388,50.40439987182617,3634800
2022-08-24,50.28567627241687,50.56879353518263,50.23087769708164,50.38613510131836,2006800
2022-08-25,50.5687914923211,50.96150588989258,50.450066476437414,50.96150588989258,3034300
2022-08-26,50.76058871244291,50.85191619084354,49.71943664550781,49.71943664550781,4462700
2022-08-29,49.22626359189262,49.40891854946284,49.125801274877006,49.21712875366211,3589300
2022-08-30,49.765101008433966,49.8290309364241,49.08926586178423,49.162330627441406,4059700
2022-08-31,49.28106162431254,49.41805633457944,48.943145751953125,48.943145751953125,5129200
2022-09-01,48.36777011776764,48.45910108076675,48.02985426447094,48.358638763427734,6209700
2022-09-02,48.33123415198779,48.5595563166905,47.75586480535919,47.82892608642578,5161400
2022-09-06,47.41794819615762,47.445349226549325,46.96130384072196,47.08003234863281,5610000
2022-09-07,46.4224690216756,47.05263700750138,46.39506798999962,47.00697326660156,4663300
2022-09-08,47.15309967626697,47.6006092178802,47.080034903151265,47.573211669921875,4333900
2022-09-09,48.148581548612846,48.48649739330667,48.13031535647806,48.468231201171875,5370100
2022-09-12,48.51389733397139,48.77875190711798,48.459102238782506,48.48649978637695,6672600
2022-09-13,47.60974357854034,47.783267187067985,46.869978435810694,46.88824462890625,10922400
2022-09-14,47.67366913456001,47.81066034431669,47.34488465687232,47.5640754699707,5156200
2022-09-15,47.29921811368559,47.60060154440288,47.12569104746937,47.18962097167969,3567200
2022-09-16,47.08916912637787,47.28095892742004,46.98870680661671,47.153099060058594,3814500
2022-09-19,46.77864779574734,47.39054954549233,46.77864779574734,47.308353424072266,3877600
2022-09-20,46.869980313659916,46.96130779887665,46.63252676174427,46.815181732177734,4299600
2022-09-21,46.64165738761607,47.07090422604944,46.18501300083,46.27634048461914,5299700
2022-09-22,46.897370861131094,46.96130078802275,46.4407265353794,46.64165115356445,5896200
2022-09-23,45.89275566590022,45.98408313932912,45.4178451394464,45.700965881347656,5641100
2022-09-26,45.10733058875101,45.36305032267022,44.769414728369185,44.961204528808594,4535600
2022-09-27,44.979468263078154,45.09819676901633,44.404095409291465,44.586753845214844,5212900
2022-09-28,44.71461530248226,45.53657655153965,44.641554015854936,45.42698287963867,6345400
2022-09-29,45.025134070217824,45.12559638878844,44.623288279855394,44.98860168457031,4599000
2022-09-30,44.623285838848766,45.03426644510142,44.4862911421246,44.61415100097656,6318300
2022-10-03,45.03426709757416,45.573107570485696,44.9064037529498,45.4178466796875,5328700
2022-10-04,46.27633699211353,46.89737358998617,46.21240706150193,46.86997604370117,5520800
2022-10-05,46.221543125483265,46.59599136496272,46.0206184902777,46.376800537109375,4110000
2022-10-06,46.23981252171912,46.37680375018847,45.95669174194336,45.95669174194336,4414000
2022-10-07,45.911017675496836,45.96581624491464,45.34477972719074,45.49090576171875,4116800
2022-10-10,45.39044654500005,45.426978927095085,45.0433958829367,45.308250427246094,3597600
2022-10-11,45.025126676039456,45.3630424779851,44.76027214947041,44.84246826171875,3240400
2022-10-12,44.550223665039354,44.72375075551449,44.468027539003785,44.513694763183594,3881700
2022-10-13,43.55473946351356,45.025134916213105,43.50907572255621,44.90640640258789,6222500
2022-10-14,44.997737871171914,45.1255977408491,44.203177621092166,44.257972717285156,6519900
2022-10-17,44.586757781188275,44.83334616886488,44.550225393994666,44.70548629760742,3169700
2022-10-18,45.00686482738998,45.00686482738998,44.34929934989669,44.55022048950195,4612100
2022-10-19,44.35843361336115,44.55022341171356,44.07531285108852,44.27623748779297,3546800
2022-10-20,44.43149357891144,44.81507313412937,44.16663903806878,44.23970031738281,3781700
2022-10-21,43.646076947592334,45.198668759452154,43.53647977222296,45.01601028442383,12892200
2022-10-24,44.54109262187947,44.778546163241906,44.349302821095954,44.723751068115234,5453200
2022-10-25,45.20779114406875,45.8014301991245,45.20779114406875,45.74663162231445,3839100
2022-10-26,45.77403283356228,46.32200819377547,45.764901478656164,46.01148986816406,3891600
2022-10-27,45.828825858026164,46.066279379916544,45.42698009639637,45.43611145019531,4126700
2022-10-28,45.37217897771058,45.92015075683594,45.37217897771058,45.92015075683594,3756300
2022-10-31,45.54571060745361,45.710102867016055,45.481780671392684,45.65530776977539,4453600
2022-11-01,46.44072415096186,46.44985898800293,45.81968762111201,46.00234603881836,5872400
2022-11-02,46.33113380941457,46.89737180929728,45.646167306938445,45.700965881347656,5510900
2022-11-03,45.46351151790891,45.77402982309816,45.363049200947685,45.5731086730957,3569400
2022-11-04,46.10281377872285,46.5320605883572,45.920155339479294,46.4589958190918,4596200
2022-11-07,46.769513988946464,46.84257875800615,46.54119181151488,46.72385025024414,2904000
2022-11-08,47.20789163129779,47.6645359811286,47.143961701035074,47.39968490600586,4415100
2022-11-09,46.87911381234252,47.1987634853831,46.5229282687714,46.59599304199219,3875000
2022-11-10,48.376902447604934,49.22626119789598,48.23077639830324,49.19886016845703,6381700
2022-11-11,49.80162679092758,50.230873552503226,49.609837018958714,50.17607498168945,6372500
2022-11-14,49.45458666824489,49.7925025265724,49.3449895110143,49.49111557006836,3749200
2022-11-15,50.23087729996353,50.267409683231534,49.66463929498877,49.81989669799805,3360200
2022-11-16,49.77423743248141,49.86556491493625,49.50025150119673,49.64637756347656,3337000
2022-11-17,49.14406514779107,49.600709488002735,49.14406514779107,49.5550422668457,2996600
2022-11-18,49.746837296891115,49.75596865109357,49.445450349410855,49.536781311035156,1908300
2022-11-21,49.19885958504883,49.344985632617735,49.03446734604383,49.13492965698242,1972200
2022-11-22,49.75597197254652,50.185218811035156,49.728574424190285,50.185218811035156,2729500
2022-11-23,50.340470350306695,50.91584318602297,50.28567525999452,50.76058578491211,3675200
2022-11-25,50.98890286221331,51.189823979835985,50.952370483038486,51.107627868652344,1951000
2022-11-28,50.934110863347854,51.144166844818685,50.660124952034586,50.71492004394531,2778700
2022-11-29,50.413534709417725,50.70578680179188,50.37700232689102,50.40439987182617,2403800
2022-11-30,50.29480559455301,51.162430507418364,49.984287314703934,50.96150588989258,7965500
2022-12-01,51.372489347977385,51.46381682436139,50.943242544348806,51.30855941772461,4397600
2022-12-02,50.568795405334825,51.27202813717154,50.55966405106784,51.080238342285156,10397900
2022-12-05,50.42266884875309,50.660125864375544,49.85643082398561,50.011688232421875,5890500
2022-12-06,50.139546967320605,50.29480436147886,49.63723543582126,49.85642623901367,4416000
2022-12-07,50.04821576676667,50.1943418068655,49.88382353616552,50.0025520324707,3521800
2022-12-08,50.0847538379478,50.36787459701975,49.93862778124744,50.31307601928711,2374500
2022-12-09,50.55966134067442,50.85191343643047,50.45919902952331,50.46833038330078,2386600
2022-12-12,50.38613323364154,50.50486173384035,50.20347829046764,50.459197998046875,3164300
2022-12-13,51.82671872227326,51.82671872227326,51.06698586205985,51.185977935791016,6082600
2022-12-14,51.405663323729435,51.680265528494594,50.774077903593934,51.14021301269531,5829200
2022-12-15,50.49947772308623,50.59101412917738,49.69397830002531,49.89535140991211,4615100
2022-12-16,49.63905536473116,50.0235012783457,49.54752245240983,49.93196487426758,3742100
2022-12-19,49.86788626195983,49.9868818297494,49.51090305034757,49.61159133911133,3185400
2022-12-20,50.362172702033135,50.84730337874598,50.20656257501272,50.31640625,6279300
2022-12-21,50.32556033523875,50.5727033770878,50.188260973160354,50.24317932128906,4500700
2022-12-22,50.26148366745201,50.27979094634518,49.70312388235786,50.09672164916992,3898600
2022-12-23,49.959425006932044,50.20656455601364,49.83127404772377,50.133338928222656,2062900
2022-12-27,49.9594208890889,50.12417941097775,49.79465887544374,49.90449905395508,1957300
2022-12-28,49.99603562754052,50.12418309384542,49.30952835083008,49.30952835083008,2674700
2022-12-29,49.99603682472823,50.36217544444386,49.96857765036439,50.22487258911133,2845700
2022-12-30,49.95942307950839,50.10587782119676,49.767198393990256,49.83127212524414,4266100
2023-01-03,50.3896359548774,50.62762711152983,49.950271694623,50.06926727294922,4802700
2023-01-04,50.05096051598137,50.105882358496594,49.446834215341056,49.574981689453125,7988000
2023-01-05,48.88847296260888,49.153923289483906,48.7603254921883,48.90678024291992,3930800
2023-01-06,49.30037689803017,50.18826076788335,49.03492657730507,50.133338928222656,4643200
2023-01-09,50.34386761520052,50.69169895096104,50.21572014722471,50.24317932128906,3307100
2023-01-10,50.06926149624023,50.1791016756919,49.80381119512204,50.12417984008789,2293300
2023-01-11,50.4903248303771,50.55439856749601,50.298103619020374,50.526939392089844,4146200
2023-01-12,51.32328582835903,51.74434280395508,50.783233275570474,51.74434280395508,4269600
2023-01-13,51.59788877372787,51.9823346855137,51.56127770402755,51.964027404785156,5024200
2023-01-17,52.27523987318574,52.494920240258445,52.229473421025304,52.458309173583984,8498300
2023-01-18,53.071597260602694,53.16313367383499,52.36678259162112,52.38508987426758,4175700
2023-01-19,52.34846866791476,52.485771524466045,52.17455474247226,52.35762405395508,5455300
2023-01-20,52.28439850717555,52.952598571777344,52.19286559105468,52.952598571777344,4456800
2023-01-23,52.513227600573984,52.91598076042341,52.42169469611174,52.80613708496094,4207500
2023-01-24,52.91598105095988,53.30042344191987,52.70545257613563,53.163124084472656,3058200
2023-01-25,53.410265733352176,53.84047808552365,53.33704010484276,53.803863525390625,2967500
2023-01-26,53.77640032588153,53.83132216197005,53.31872883374638,53.69401931762695,2231000
2023-01-27,53.63910040486956,53.92285800249044,53.56587477785045,53.840476989746094,3369800
2023-01-30,53.62079173786628,53.8770866467472,53.520103454589844,53.520103454589844,3389100
2023-01-31,53.39196889409325,53.72148950290822,53.20889956135798,53.703182220458984,3092000
2023-02-01,53.39196312187507,54.041855865655975,53.034976390344525,53.88624572753906,5407800
2023-02-02,54.00523782036264,54.014389714128825,53.47433719625494,53.758094787597656,5095600
2023-02-03,53.22719836431402,53.53841513285768,52.95259266307932,53.14481735229492,4618600
2023-02-06,52.60476488064159,52.71460506619307,52.31185539133326,52.65968322753906,2711300
2023-02-07,52.668836921385456,53.446877072664456,52.5132267960758,53.42856979370117,4250200
2023-02-08,53.03497173976098,53.10820085521972,52.751217646749396,52.842750549316406,3460600
2023-02-09,53.60248911290849,53.62079639252579,52.82444544207767,52.897674560546875,3748000
2023-02-10,53.30042584388079,53.37365496455787,53.025823624855036,53.199737548828125,2959000
2023-02-13,52.65968597895977,53.172279357910156,52.62307490970074,53.172279357910156,4087500
2023-02-14,52.62307191694437,53.19973550724147,52.51322824014409,52.90682601928711,4342200
2023-02-15,52.156254078822535,52.39424526146937,52.08302843999383,52.38508987426758,3485900
2023-02-16,52.000641706840334,52.476620528137715,51.95487175936892,52.2111701965332,3376500
2023-02-17,52.018945732123335,52.26608527586785,51.85418370845597,52.1928596496582,1972600
2023-02-21,51.762652521146116,51.92741456139753,51.524664847314554,51.5521240234375,3245900
2023-02-22,51.451432949003646,51.46974022935123,51.04868325662686,51.16767883300781,2807700
2023-02-23,51.341587596302226,51.68941890441868,51.149366409615375,51.68026351928711,2875400
2023-02-24,50.85646241813932,51.08529818650284,50.74661873526,50.911380767822266,3795100
2023-02-27,51.44227752973543,51.51550315435144,51.286667403322156,51.39651107788086,2106700
2023-02-28,51.14021855902761,51.405668898850735,51.06699292596836,51.20429229736328,4853200
2023-03-01,51.30497796507893,51.48804727596704,51.15852321471978,51.28667068481445,5942200
2023-03-02,51.039526004292675,51.41481650830377,51.02122221637107,51.341590881347656,4457500
2023-03-03,52.02809856364454,52.61391755090549,51.90910299068322,52.52238464355469,8397400
2023-03-06,52.53153653758714,52.69629856422385,52.421696350414855,52.52238464355469,5144800
2023-03-07,52.723757245310736,52.79698636391223,52.01894618343237,52.05555725097656,5951700
2023-03-08,52.58645650862494,52.84275143350615,52.476616325355344,52.69629669189453,8046700
2023-03-09,53.144823245353294,53.236356161410285,52.50408235768354,52.60477066040039,5245600
2023-03-10,52.47662034994748,52.62307510279116,51.90910512739108,51.97317886352539,9355700
2023-03-13,51.70773286801227,52.00979427303588,51.46974170841133,51.47889709472656,9131200
2023-03-14,51.03037833524113,51.37820969441093,50.96630459694102,51.33244323730469,6264400
2023-03-15,50.371329076772874,50.46286548073869,49.94112019928227,50.28894805908203,12286100
2023-03-16,50.691699136477844,51.32328458456576,50.65508457642029,51.31413269042969,7071500
2023-03-17,51.29582786727833,51.387360780049654,50.9937629699707,50.9937629699707,5380200
2023-03-20,51.56127741689733,51.881646098470846,51.51550746945247,51.735191345214844,6567400
2023-03-21,51.936565170883966,52.073864530626935,51.76264776008368,52.05555725097656,4640900
2023-03-22,52.037250861543015,52.64137713331412,51.872488833627564,51.90910339355469,6112900
2023-03-23,52.366775216341054,52.62307364553756,51.945718250045104,52.137939453125,7151300
2023-03-24,52.165397312375205,52.30269666259954,51.95486535686985,52.29354476928711,4123000
2023-03-27,52.366774510950414,52.577302991262535,52.311856163242574,52.52238464355469,3751800
2023-03-28,52.60476629783631,52.6688400321139,52.52238528351418,52.62307357788086,3848900
2023-03-29,52.796988457149986,52.91598403371695,52.73291472171163,52.82444763183594,5225400
2023-03-30,53.053283143295985,53.18143061355529,53.007516688454324,53.071590423583984,4902900
2023-03-31,53.27296519267707,53.73978860290394,53.23635063335355,53.72148132324219,8427600
2023-04-03,53.7214848755464,53.97778331600206,53.62080006838385,53.9686279296875,8723300
2023-04-04,53.84047338905408,54.08761641075893,53.794706938758296,53.950313568115234,5677000
2023-04-05,53.28211671115573,53.46518601472668,52.99836260778947,53.14481735229492,6077000
2023-04-06,52.93428857215251,53.044128756963424,52.78783033672928,52.91598129272461,6155300
2023-04-10,52.403387416868,52.80613708496094,52.403387416868,52.80613708496094,5444200
2023-04-11,52.98006057739258,53.062441597573795,52.833605818376746,52.98006057739258,4389200
2023-04-12,53.41026373888239,53.44687829764815,53.053280520307595,53.153968811035156,3776700
2023-04-13,53.584184217150096,53.968626630946886,53.584184217150096,53.89540100097656,4864400
2023-04-14,53.730636406177084,53.950316777367156,53.30042406594143,53.492645263671875,4492400
2023-04-17,53.50179965254759,53.66656167374877,53.410263256460006,53.64825439453125,2705200
2023-04-18,54.023549772304456,54.08762350947917,53.81302127990799,53.9686279296875,3137900
2023-04-19,53.48349597481123,53.620798832310086,53.42857413346034,53.53841781616211,4101500
2023-04-20,53.52010866413083,53.84047733141603,53.52010866413083,53.71232986450195,3552400
2023-04-21,53.89540076812594,54.03270013313587,53.65740961529802,54.0143928527832,6477200
2023-04-24,53.77639857196567,54.00523431056978,53.75809129386659,53.9869270324707,3369900
2023-04-25,53.95947225889401,53.99608681807626,53.58418175666737,53.61164093017578,5477100
2023-04-26,53.72148354719047,53.73979082761011,53.364500308399286,53.4194221496582,6306400
2023-04-27,53.91370335031504,54.32560490120748,53.84047423528574,54.28899383544922,5940500
2023-04-28,53.575022332588205,53.87708718543771,53.42856759865531,53.85877990722656,8999100
2023-05-01,53.7764047864357,53.913707642167566,53.65740921091852,53.79471206665039,4921300
2023-05-02,53.23635121882803,53.38280596597619,53.00751545817423,53.34619140625,6373500
2023-05-03,53.70317982761362,54.00524473693131,53.61164691120295,53.666568756103516,7567100
2023-05-04,53.6116437369394,53.95947508386786,53.6116437369394,53.76725387573242,4384000
2023-05-05,54.06016283666699,54.57275271986677,54.01439288987555,54.49037170410156,7127000
2023-05-08,54.3805317466384,54.444605482312866,54.2798434500766,54.37137985229492,4012600
2023-05-09,54.77412978320956,55.01211744649102,54.72836332778121,54.95719909667969,12314000
2023-05-10,54.86566011241582,54.86566011241582,54.472062329090264,54.682594299316406,5274200
2023-05-11,54.7924369748217,54.85651071066876,54.5544458201697,54.83820343017578,4593400
2023-05-12,55.29587798683687,55.35995172618288,54.89312826926808,55.10365676879883,4825100
2023-05-15,55.131109262918685,55.47894058560691,55.131109262918685,55.43317413330078,6085500
2023-05-16,55.497254984465364,55.57963600588741,55.2958783783766,55.32333755493164,6518600
2023-05-17,55.588783468008465,55.762697391916845,55.4697878928308,55.69862365722656,7119000
2023-05-18,55.8176191196603,55.8450782939702,55.469787780789446,55.70777893066406,7947700
2023-05-19,55.52471416540714,55.817623687873784,55.52471416540714,55.79931640625,9201200
2023-05-22,55.95492247361392,56.15629557327635,55.9183079130365,56.04645538330078,6471100
2023-05-23,55.20434046990893,55.48809458000299,55.14941863000849,55.24095153808594,15764500
2023-05-24,54.84735349482984,54.856508880649265,54.61851773393668,54.65513229370117,8184200
2023-05-25,55.012113192612055,55.012113192612055,54.73751098951918,54.966346740722656,9127500
2023-05-26,54.938893198222594,55.29587644800356,54.89312674164293,55.14942169189453,5308400
2023-05-30,54.984655891916816,55.00296317164719,54.65513184028333,54.79243469238281,5522900
2023-05-31,54.24322672221523,54.38052957417923,53.94116533635366,54.31645584106445,7626200
2023-06-01,55.204341923347066,55.698624528438195,55.15857197634667,55.680320739746094,11298100
2023-06-02,56.75126647949219,56.833647489858485,56.549889900428695,56.75126647949219,14769000
2023-06-05,56.925186775808754,56.98010861946239,56.52243706428598,56.549896240234375,8439900
2023-06-06,57.245552677178814,57.73983874054647,57.20893811876125,57.703224182128906,11346500
2023-06-07,56.515224643293045,56.828583826233164,56.20186546035293,56.220298767089844,10400700
2023-06-08,56.17421750433298,56.77328415483642,56.063621179220526,56.699554443359375,14393100
2023-06-09,57.40922230652029,57.473737124026904,57.188026135216276,57.34470748901367,5957300
2023-06-12,57.57512151192691,57.731799357974204,57.50138827910885,57.70415115356445,5143200
2023-06-13,58.69030791188957,58.828555959925,58.43224863907026,58.533626556396484,10623300
2023-06-14,58.83777375173964,59.08661814097514,58.39538489836344,58.800907135009766,9214700
2023-06-15,58.19261958187701,58.80090466923554,58.15575296669312,58.71795654296875,9803400
2023-06-16,58.77325760032748,58.77325760032748,58.11889098925389,58.15575408935547,5663500
2023-06-20,57.501390568016674,57.60277200928008,57.25254617104128,57.35392761230469,11658700
2023-06-21,57.88847532683527,58.192616094390395,57.77787548791184,58.03593826293945,6679600
2023-06-22,57.60277173028985,57.77788289066403,57.51982359836647,57.55669021606445,3493100
2023-06-23,56.174218604103274,56.247948317023784,55.99910394380358,56.137351989746094,6295800
2023-06-26,56.155785296924684,56.266381624202374,56.063622276825576,56.137351989746094,4205700
2023-06-27,56.192649257474514,56.395408595275605,56.01753460544495,56.349327087402344,4398900
2023-06-28,56.83779947141557,57.1142955603227,56.727203145329014,56.97604751586914,4924500
2023-06-29,56.635045539031644,56.7917233896457,56.57053071633243,56.69034194946289,5542200
2023-06-30,56.82858562725693,57.16959302321282,56.78250411685108,57.049781799316406,6036300
2023-07-03,57.30783978578661,57.51981754153755,57.21567676704057,57.224891662597656,4219400
2023-07-05,56.84701913074887,56.85623402654428,56.681122880080245,56.75485610961914,6195000
2023-07-06,56.063623592266886,56.100486691695146,55.67653116402169,56.008323669433594,9312900
2023-07-07,56.284813213209645,57.06820940751933,56.284813213209645,56.810150146484375,6669900
2023-07-10,56.45071838714473,56.75486272073021,56.45071838714473,56.727210998535156,6002300
2023-07-11,56.68112163577576,56.98526592725608,56.57974020528233,56.97604751586914,6165800
2023-07-12,57.11429714151737,57.713363813882246,57.06821211489445,57.37235641479492,10371200
2023-07-13,58.1834030483196,58.28478447932481,58.1004549243875,58.22948455810547,10043100
2023-07-14,57.64884840044234,57.76866313999601,57.482952150535375,57.52903366088867,8611500
2023-07-17,57.3539273345197,57.62120503913885,57.252545893747325,57.55669021606445,9922700
2023-07-18,58.20183744097991,58.413815202583805,58.0912375964783,58.349300384521484,9942900
2023-07-19,58.38616489701301,58.48754633236351,58.229487053866954,58.358516693115234,6073400
2023-07-20,57.64885014675613,57.76866488993926,57.46452058396531,57.58433532714844,7279000
2023-07-21,57.611988012356726,57.67650635277692,57.418443538478904,57.51982498168945,7566200
2023-07-24,57.51981981786433,57.74101599371992,57.42765679547097,57.60276794433594,6047300
2023-07-25,57.455306047889636,57.73179863591109,57.455306047889636,57.6765022277832,5303100
2023-07-26,57.759447292377466,58.10045821887578,57.71336577997862,57.90691375732422,4351700
2023-07-27,58.5428455633146,58.791689942832406,58.28478628787123,58.376949310302734,13156000
2023-07-28,58.865418071445546,59.04974762713561,58.69030692722661,58.708740234375,5952100
2023-07-31,58.35851294675002,58.66265723327677,58.34007964007018,58.45067596435547,9700000
2023-08-01,57.989860089747616,58.05437842797201,57.6949341826967,57.75944900512695,6392400
2023-08-02,57.06821314519476,57.197246299956994,56.63504271662904,56.67190933227539,11902000
2023-08-03,56.10048655559415,56.46914567533388,56.035971737008786,56.39541244506836,4987000
2023-08-04,56.95761940485305,57.40922667757797,56.87467127377272,56.939186096191406,5821200
2023-08-07,57.40000465026297,57.47373788026578,57.24332681019787,57.41843795776367,4209400
2023-08-08,56.81937414406316,56.93918537515544,56.66269278032036,56.911537170410156,4519600
2023-08-09,56.69955605234738,56.745637562802436,56.33089693711922,56.41384506225586,4421300
2023-08-10,57.07743225280726,57.31705822584176,56.61661009899212,56.65347671508789,7154400
2023-08-11,56.662691250173516,56.810154197823,56.506013406455814,56.561309814453125,5682800
2023-08-14,55.82399034180665,56.10048290572602,55.72260891468435,56.05440139770508,5623600
2023-08-15,55.72261139022356,55.72261139022356,55.36317068958046,55.4553337097168,9804200
2023-08-16,55.040595206071444,55.24335454838299,54.754884225631585,54.76409912109375,6043100
2023-08-17,55.01294301471804,55.06824293439649,54.45074298572567,54.533687591552734,7489700
2023-08-18,54.441528773778344,54.81018790181622,54.4138805697034,54.671939849853516,3962600
2023-08-21,54.67193988074,54.810187932780806,54.469177008625216,54.718021392822266,3872200
2023-08-22,55.298657355719115,55.307872251662396,54.93921664543397,54.98529815673828,5166200
2023-08-23,55.44612408850122,55.888512955668155,55.436909191928535,55.713401794433594,5227400
2023-08-24,55.41847209774548,55.55671663165841,54.96686484905777,54.98529815673828,5996800
2023-08-25,55.20649653098578,55.47377071350905,54.86548559901091,55.27101135253906,4403800
2023-08-28,55.75948443876361,55.98068063472636,55.741051129450526,55.92538070678711,3398800
2023-08-29,55.49220655737157,56.34933610093507,55.473773248114966,56.312469482421875,4342000
2023-08-30,56.20186786153416,56.3585492175952,56.08205312052207,56.21108627319336,4736900
2023-08-31,56.671905620555826,56.883883372947935,56.616605700708156,56.810150146484375,6259000
2023-09-01,57.62119893777882,57.62119893777882,56.95761395265705,57.178810119628906,5084100
2023-09-05,57.344710914905896,57.363144223265294,57.15116293502922,57.20646286010742,4909600
2023-09-06,57.54747208246526,57.64885352372867,57.2064646565927,57.35392761230469,5076100
2023-09-07,57.37236092124296,57.427660848057776,57.197249760020654,57.35392761230469,5362900
2023-09-08,56.83779762405223,56.966830768718786,56.70876799517937,56.782501220703125,5631100
2023-09-11,57.28019654106056,57.5106076236621,57.206463307046896,57.43687438964844,6489500
2023-09-12,57.3262728367132,57.5751172051689,57.3262728367132,57.42765426635742,3647200
2023-09-13,57.39079044461196,57.538253390597106,57.289409010035804,57.40000534057617,5859900
2023-09-14,58.238701260861525,58.45989743680867,58.118890034859355,58.376949310302734,5157200
2023-09-15,58.27556735299169,58.43224870867141,58.026722975707855,58.05437469482422,4669900
2023-09-18,58.054370985460096,58.22026371058909,57.88847474453742,58.1926155090332,4545200
2023-09-19,58.53362511004667,58.65343984766386,58.37694727421896,58.478328704833984,4046800
2023-09-20,58.09123835543047,58.340082735119346,57.67650123840962,57.69493103027344,8085700
2023-09-21,56.96683390335116,57.17881166470558,56.78250434519265,56.80093765258789,5039800
2023-09-22,57.12351497352555,57.298626129994084,56.929970508619164,56.957618713378906,6319700
2023-09-25,56.69955487614139,56.911532632472344,56.542873524891846,56.88388442993164,6078300
2023-09-26,56.31246445553188,56.45071250471815,55.962242158302814,56.008323669433594,8765700
2023-09-27,56.58896243602463,56.616610640463875,56.017540428457174,56.24795150756836,8211500
2023-09-28,55.95302149118344,56.459925124777044,55.93458818431537,56.35854721069336,8296900
2023-09-29,56.05440740806257,56.10048892102454,55.40925567921273,55.56593704223633,9032600
2023-10-02,55.29865913743167,55.35395906225496,54.90235179901655,55.0866813659668,6944400
2023-10-03,54.17424770791688,54.81939938390788,53.84245521650471,54.12816619873047,15392600
2023-10-04,53.38163727158241,53.55675194230942,53.17887791213219,53.5383186340332,8756900
2023-10-05,54.44152631641229,54.671937382087236,54.24798186503586,54.5889892578125,6329000
2023-10-06,54.3032748803428,54.80096359491872,54.00834901595565,54.72723388671875,7078600
2023-10-09,54.40466329208353,54.994515096606584,54.395448395797764,54.88391876220703,5133500
2023-10-10,55.42768760959756,55.80556163176213,55.37239120173552,55.60280227661133,5054700
2023-10-11,55.59358729507002,55.6857503243895,55.24336145522645,55.46455764770508,5427400
2023-10-12,56.045191118477604,56.045191118477604,55.40925430171222,55.60280227661133,6965100
2023-10-13,55.2525712475246,55.35395267343574,54.800964036409596,54.911563873291016,5528100
2023-10-16,54.72724064410055,55.11432957048142,54.718022232066296,55.0866813659668,7738800
2023-10-17,54.7641031190776,55.43690655812715,54.7641031190776,55.1972770690918,5662900
2023-10-18,54.883913941713,54.9299954506826,54.229547373280845,54.330928802490234,4984400
2023-10-19,54.31249389122191,54.57977155746085,53.842453372554296,53.93461990356445,7199200
2023-10-20,53.888543069431414,54.00835429644472,53.56596545661088,53.5751838684082,4356800
2023-10-23,53.234174261055635,53.796377857566114,53.08671131080649,53.4461555480957,6251500
2023-10-24,53.59361831842088,53.81481098515497,53.51988508564682,53.78716278076172,5974600
2023-10-25,53.94383947703941,53.98992450443804,53.52910235680355,53.5751838684082,6311500
2023-10-26,53.14200993871115,53.25260626975053,52.718054406565216,52.847084045410156,5833100
2023-10-27,53.65812978182271,53.66734467744587,53.160441039120215,53.28947067260742,4639600
2023-10-30,53.50145001147645,53.69499446742877,53.23417232518385,53.6857795715332,6445900
2023-10-31,54.12816735167631,54.40465992847789,53.95305620672055,54.340145111083984,6625300
2023-11-01,54.77332257273311,55.2802262488492,54.73645595590435,55.27101135253906,7375200
2023-11-02,55.796343225727504,56.21108383757261,55.639661876455456,56.174217224121094,7777800
2023-11-03,56.81937458941426,57.372359783418716,56.681126533016084,57.14194869995117,7668900
2023-11-06,56.62582140462348,56.66268801838164,56.294032428181424,56.40462875366211,5945300
2023-11-07,55.69496719203559,55.95302647960792,55.56593754824942,55.888511657714844,5801700
2023-11-08,55.17884330684862,55.28022474246803,54.8470507960193,54.96686553955078,6847800
2023-11-09,55.75948065975856,55.814780583949954,55.178843761028,55.1972770690918,6913000
2023-11-10,55.39082347416315,55.731834411621094,55.14198259605318,55.731834411621094,4877800
2023-11-13,55.42768907712985,55.8055631092992,55.344740947346615,55.70418167114258,4932600
2023-11-14,56.257165011182686,56.856231655127225,56.238731704566796,56.810150146484375,5383200
2023-11-15,56.561307280277056,56.69955532566425,56.26638139819196,56.38619613647461,6442900
2023-11-16,56.506008906886706,56.681120044590756,56.4046274792393,56.57973861694336,5943000
2023-11-17,57.24332684218821,57.51981942326544,57.17881202379666,57.46451950073242,5164600
2023-11-20,57.22489523890487,57.52903603240933,57.188028622784934,57.47373962402344,7476200
2023-11-21,57.519818961628054,57.63041529001255,57.14194495016998,57.234107971191406,4413800
2023-11-22,57.51060351130516,57.62119983862324,57.289407340875144,57.59355163574219,4539100
2023-11-24,57.565903099927624,57.731799357974204,57.519821587313366,57.70415115356445,1370400
2023-11-27,57.565903069621655,57.731799327580894,57.50138824883685,57.6580696105957,4047000
2023-11-28,57.363142008251444,57.8239641520601,57.27097547001334,57.64884948730469,4405400
2023-11-29,57.584333224252596,57.76866278031197,57.43687028256387,57.59355163574219,4010400
2023-11-30,57.75023266617872,57.768665974383225,57.16038086681048,57.70415115356445,6671800
2023-12-01,57.4829521561762,58.26635189543461,57.4645188488743,58.25713348388672,4504400
2023-12-04,57.43687123311431,57.64884899556286,57.25254167400438,57.37235641479492,4531300
2023-12-05,57.206462830115974,57.37235908946953,57.11429980416137,57.16038131713867,3818100
2023-12-06,58.155756351938024,58.22027117436828,57.74101921225614,57.75944900512695,6475100
2023-12-07,57.84239142255478,58.56127632629987,57.59355056964379,58.20183563232422,8769600
2023-12-08,57.58433581104553,57.90691342758866,57.5198209908957,57.8608283996582,5921300
2023-12-11,58.04515257441234,58.24791542793866,57.99907106655464,58.1926155090332,5440800
2023-12-12,57.86082436455377,58.12810203841733,57.722579837785354,58.10966873168945,3133900
2023-12-13,58.026724105520636,59.03132004585281,57.85161295474571,58.99445343017578,5657400
2023-12-14,58.54284710076195,58.92072112792515,58.459898972077646,58.727176666259766,12694800
2023-12-15,58.69030496187363,58.72717157493586,58.17418292638352,58.22026443481445,7283200
2023-12-18,58.229483467523764,58.275564976446574,57.93455759146528,58.10966873168945,5017600
2023-12-19,58.37694542596706,58.59814158719606,58.14653436942563,58.28478240966797,5975500
2023-12-20,58.62590220242076,58.672630249662866,57.88758693458236,57.99039077758789,11485200
2023-12-21,58.62590525822331,59.02777290267099,58.61656107433643,58.99973678588867,5742800
2023-12-22,59.16796120412606,59.438985320995876,59.055809605640235,59.18665313720703,4500000
2023-12-26,58.981045355181315,59.270761404723146,58.9343173051057,59.16796112060547,3942900
2023-12-27,59.25207197194166,59.53244383247834,59.24272422302151,59.495059967041016,4275100
2023-12-28,59.86888520512659,60.055804523818104,59.80346879126676,59.850196838378906,4144200
2023-12-29,59.91562080427814,60.07449688805569,59.77543308849184,59.94365692138672,7236500
2024-01-02,59.41094788250226,59.7660874728982,59.28945210273915,59.40160369873047,6828000
2024-01-03,59.158609133058924,59.34552488509137,58.85954535585558,59.07449722290039,7952800
2024-01-04,58.92497079319606,59.29880233189328,58.887586926301985,58.93431854248047,3649500
2024-01-05,59.40160535616914,59.99038877362627,59.30814569023531,59.373565673828125,6507600
2024-01-08,59.51375398169642,60.2614170561115,59.41095013070826,60.24272155761719,5785500
2024-01-09,59.85019874714412,60.03711094155377,59.78477876607643,59.87823486328125,5218800
2024-01-10,60.9623468639843,61.13057069466087,60.85954301577954,60.952999114990234,11832800
2024-01-11,61.48570458897698,61.58850843361238,60.99038086313895,61.495052337646484,9210400
2024-01-12,62.186643273156186,62.42028710550337,61.99038330961382,62.083839416503906,9227000
2024-01-16,62.158596384709476,62.22401636122247,61.485701123294284,61.62588882446289,11987500
2024-01-17,60.70065963519532,60.87823121437257,60.51374743729328,60.85954284667969,10639400
2024-01-18,61.11187100771373,61.448318646004815,61.07448714454329,61.429630279541016,11142900
2024-01-19,61.270753117507844,61.5885124206543,61.009073179765785,61.5885124206543,11186000
2024-01-22,62.2053227748076,62.476350437323475,62.13990279628604,62.317474365234375,8696500
2024-01-23,61.5885106845255,61.803459000078604,61.485706836132856,61.766075134277344,7538600
2024-01-24,61.990378664698234,62.20532698141506,61.79411871586155,61.840843200683594,15995500
2024-01-25,61.88757605809267,61.88757605809267,61.42028841903156,61.607200622558594,11018600
2024-01-26,61.12122519074367,61.326832894705475,61.037109707194034,61.11187744140625,6299800
2024-01-29,61.56047490102121,61.952994798694576,61.44832330301023,61.840843200683594,8571500
2024-01-30,61.70065498099704,61.747386595680176,61.50439503376583,61.616546630859375,8448000
2024-01-31,62.19599036494138,62.53243805038153,61.74739107427324,61.878231048583984,11841400
2024-02-01,62.18664251052843,62.56047406374821,61.95299868104654,62.541778564453125,8340200
2024-02-02,61.952995966438976,62.177292036445294,61.756736013903016,62.15860366821289,8473400
2024-02-05,61.92496283401186,62.065150558364756,61.6072035167957,61.85954284667969,9790800
2024-02-06,61.50439001249555,61.85018539428711,61.49504939451615,61.85018539428711,9294500
2024-02-07,62.16794221486014,62.280093811246516,62.065145497643385,62.205326080322266,9171300
2024-02-08,61.96233940734337,62.05579550249424,61.64458012753882,62.04644775390625,6381900
2024-02-09,62.00906820171171,62.28944363690374,61.94364821753271,62.270748138427734,7062200
2024-02-12,62.42028096331335,62.803453102931556,62.401585465628635,62.588504791259766,4820800
2024-02-13,62.756733529579435,62.85018963458583,62.158605901246,62.37355422973633,6513600
2024-02-14,62.420282865949616,62.635231184173264,62.28944289914129,62.61654281616211,7384000
2024-02-15,62.8034566790625,63.27074432438363,62.77542056118221,63.21467208862305,8261900
2024-02-16,63.15859396889473,63.49504161260136,63.0184062623098,63.205318450927734,12441100
2024-02-20,63.53243031578679,63.625886417214524,63.242707132044266,63.48569869995117,6052000
2024-02-21,63.34550302100203,63.53242233060773,63.149243093598,63.35485076904297,5548300
2024-02-22,64.28007559160125,64.45764714602034,64.1492356452637,64.39222717285156,8163300
2024-02-23,64.4856931444569,64.69130084314774,64.45765702740695,64.49504089355469,6588200
2024-02-26,64.73802707575858,64.73802707575858,64.39223878248342,64.4856948852539,7376300
2024-02-27,64.56045168893132,64.72867549753391,64.52306782810382,64.6539077758789,8569600
2024-02-28,64.17728424072266,64.32681971147491,64.10251650534653,64.17728424072266,7659000
2024-02-29,64.71933920637744,64.84083142789159,64.31747154414614,64.59784698486328,7563900
2024-03-01,65.39223578859487,65.79410345837708,65.25204806560222,65.72868347167969,8225000
2024-03-04,65.42027249771238,65.5137286038032,65.26139640433361,65.34550476074219,6406600
2024-03-05,65.99970925303698,66.1398898417184,65.57914609626202,65.70064544677734,9841700
2024-03-06,66.67259457062222,66.95296999628194,66.51371849019525,66.70063781738281,8644200
2024-03-07,66.58849143634107,66.7567152788637,66.47633983124473,66.67259979248047,6776600
2024-03-08,66.99035126415278,67.06511899212867,66.45764368024982,66.52306365966797,8613300
2024-03-11,65.24270008390572,65.31746781993498,64.89691178269696,65.04644012451172,18476800
2024-03-12,65.02774168912013,65.45764540937225,64.79409789788033,65.40157318115234,9823900
2024-03-13,64.6726063468382,64.96232953141057,64.56046187690109,64.83148956298828,8687100
2024-03-14,65.11185476818137,65.15858638192601,64.3174672462248,64.54176330566406,10113800
2024-03-15,64.89690987980701,65.08382208415581,64.73802666284261,65.01840209960938,11684600
2024-03-18,65.88756038317378,66.08382034570717,65.6913004206404,66.02774810791016,17599700
2024-03-19,65.9716635292302,66.41091503793031,65.88755517917782,66.28007507324219,7411300
2024-03-20,66.37353473681279,66.84082238729236,66.22400639638603,66.79409790039062,7308500
2024-03-21,66.99035884656281,67.22400267525056,66.97167047757506,67.13054656982422,10859900
2024-03-22,67.32680827694172,67.35484439627257,67.04643282314515,67.12120056152344,5768000
2024-03-25,66.28943251917158,66.5230763660416,66.25204864804306,66.34550476074219,10403300
2024-03-26,66.80343958338317,66.89689567894351,66.61652026201945,66.63521575927734,7997800
2024-03-27,66.81278279004414,66.92493438720703,66.61652284269155,66.92493438720703,8787000
2024-03-28,66.4109181098923,66.8408218895026,66.4109181098923,66.68194580078125,11319700
2024-04-01,65.6726056803536,65.80345278713226,65.48569346537374,65.68195343017578,8227900
2024-04-02,65.3081208922571,65.36420026010666,65.0184048243024,65.34550476074219,10632000
2024-04-03,65.29877416720394,65.90624236511626,65.29877416720394,65.79409790039062,11686900
2024-04-04,66.15858912959891,66.15858912959891,65.07447831341312,65.11186218261719,11481200
2024-04-05,65.15857939388768,65.46699089894256,65.04642781107434,65.29876708984375,11909900
2024-04-08,65.69128972783905,65.89689740661908,65.5978336366416,65.62586975097656,6555400
2024-04-09,66.18661812546667,66.18661812546667,65.60717891053308,65.86886596679688,7474900
2024-04-10,64.94363943077171,65.12121102992249,64.58850336271426,64.84083557128906,9035000
2024-04-11,65.38288307303276,65.52307078537785,64.73802387439127,65.41091918945312,8337200
2024-04-12,65.00905092213772,65.10251414962698,64.47634332456748,64.54176330566406,7815300
2024-04-15,65.08381972732109,65.25204355724065,64.16793997683709,64.27073669433594,8202700
2024-04-16,63.50438274478452,63.67260656799923,63.20531896242983,63.37354278564453,8224500
2024-04-17,62.93429689976216,63.01841238398135,62.46700925258159,62.700653076171875,9147300
2024-04-18,62.78476439787886,63.009060457186905,62.438968995003115,62.513736724853516,7985400
2024-04-19,62.35485945888149,62.48569941850591,62.00906406259239,62.1399040222168,8553700
2024-04-22,62.45766896333382,62.9623404805839,62.354865109991565,62.775421142578125,6622900
2024-04-23,62.55112745685878,63.009067374541196,62.53243908746609,62.915611267089844,7323800
2024-04-24,63.34551014707642,63.34551014707642,62.924954131077556,63.1866340637207,6188300
2024-04-25,61.68196622433905,62.30812992778229,61.53243076249055,62.205326080322266,5284800
2024-04-26,62.42027354483904,62.81279338664972,62.42027354483904,62.7380256652832,7598400
2024-04-29,63.195987693059514,63.53243538926167,63.05579996460127,63.30813217163086,6871000
2024-04-30,63.53242829478027,63.65392050974723,62.868873596191406,62.868873596191406,6198000
2024-05-01,62.934293405605985,63.47634875749862,62.635229613224396,62.71934509277344,7950900
2024-05-02,63.87821629360147,64.09317173632941,63.49504415253415,63.9903678894043,6796000
2024-05-03,64.66326348973284,64.82213957014044,64.26139584913268,64.72868347167969,6222500
2024-05-06,64.92494996684087,65.16794155154527,64.8875660976368,65.11186218261719,3575500
2024-05-07,64.50437752329168,64.60718136627943,64.2987769675591,64.40158081054688,6954800
2024-05-08,63.29878493023493,63.64457320998246,63.2894371812505,63.5885009765625,7164900
2024-05-09,63.28943768423405,63.86886978149414,63.25205381824254,63.86886978149414,6728900
2024-05-10,63.77540692450097,63.80344303846328,63.39223481661169,63.50437927246094,4261900
2024-05-13,63.38288844726356,63.45765617295117,63.14924465217187,63.25204849243164,4876900
2024-05-14,63.52307562860624,63.75671942177885,63.438960155337895,63.747371673583984,4711800
2024-05-15,64.12120919613733,64.46700460942512,63.92494924705293,64.45765686035156,9293500
2024-05-16,64.42028235154986,64.42028235154986,63.78477079686219,63.80345916748047,7235000
2024-05-17,64.27073702604167,64.42962023807254,64.10251319525388,64.23336029052734,4290300
2024-05-20,64.57915545863645,64.8969147863459,64.56046708888604,64.6913070678711,4019700
2024-05-21,64.38288671641729,64.50437892884881,64.13989516131113,64.31746673583984,3046500
2024-05-22,63.644572876260455,63.803448956946156,63.457660679011774,63.56980514526367,4191700
2024-05-23,64.1866315831216,64.21466770114891,63.16794080325273,63.2894401550293,4825800
2024-05-24,63.878218031381664,64.08382573082537,63.81279804794444,63.981021881103516,3952800
2024-05-28,64.56046786118014,64.59785173137222,64.16794791952955,64.34551239013672,3374000
2024-05-29,63.34550981034425,63.39224142531499,62.990373779394005,63.05579376220703,6813000
2024-05-30,63.60719299316406,63.7941123323589,63.420280784212935,63.60719299316406,4101600
2024-05-31,64.43896136220445,64.53242459245325,63.962333113103774,64.45765686035156,5484300
2024-06-03,64.89690382192492,65.02774377880438,64.62587615974807,64.8595199584961,6184600
2024-06-04,64.99971564076515,65.13989623302305,64.72868794532694,64.93429565429688,3651300
2024-06-05,64.49503569553066,64.76606335557551,64.20531253879702,64.74736785888672,5379900
2024-06-06,64.70065083589984,64.72868695392201,64.47634763123517,64.70999145507812,4391900
2024-06-07,64.27073702604167,64.52307633734502,64.13989706101154,64.23336029052734,3652800
2024-06-10,64.50438771041146,64.88756702756156,64.47635159066762,64.80345153808594,3371300
2024-06-11,64.19054137574628,64.21878481773894,63.86102258088038,64.07756042480469,3848000
2024-06-12,64.76484824282852,64.98138608542658,64.31293162480104,64.38825225830078,5941300
2024-06-13,63.48442496565437,63.48442496565437,62.98543834866071,63.22080993652344,4839200
2024-06-14,63.14549370434803,63.31496154673621,62.93836554332121,63.20198059082031,4767000
2024-06-17,62.2699102137911,62.787730609411334,62.18517988521936,62.71240997314453,4484500
2024-06-18,62.50528559974646,62.77831753551796,62.486459031025376,62.759490966796875,8101100
2024-06-20,62.561768600291046,62.712409872583095,62.33581387482419,62.59001922607422,4028300
2024-06-21,62.25108223473483,62.279325676951686,62.0721975234,62.147518157958984,4106800
2024-06-24,62.74065771441639,62.957202762776326,62.608850183404854,62.61826705932617,3009800
2024-06-25,63.49384918938057,63.70097735994878,63.33379103205045,63.6068229675293,5499100
2024-06-26,63.39028226767554,63.55975011028738,63.28671818702545,63.3714485168457,3634200
2024-06-27,63.60682513311967,63.870440201737416,63.55033824212212,63.69156265258789,3628500
2024-06-28,64.21878109577709,64.60479393522694,63.99282638996067,64.24702453613281,4208000
2024-07-01,64.16230377321033,64.3035281789975,63.72922086297553,63.823368072509766,5401100
2024-07-02,64.49181385695694,64.86840982702236,64.38824978561469,64.83074951171875,5328600
2024-07-03,65.17910026242394,65.43329840507333,65.1037796338721,65.42388153076172,2933800
2024-07-05,65.90404673080549,65.90404673080549,65.5086241743337,65.86638641357422,6710100
2024-07-08,65.73458194855392,65.89463291699396,65.50862721764025,65.5462875366211,3454200
2024-07-09,65.96994886276661,66.0170260538871,65.74399414792424,65.90404510498047,8444100
2024-07-10,66.86435765505885,67.20329331690581,66.83611421373341,67.10914611816406,7060700
2024-07-11,67.25037250742746,67.40100659329913,66.8172896339612,66.85494995117188,6523300
2024-07-12,66.93968862834201,67.46692595209295,66.93027175212184,67.22213745117188,9138800
2024-07-15,67.31627196591445,67.31627196591445,66.83611193086986,66.90201568603516,10546400
2024-07-16,67.14680727802683,67.7493579771107,67.06207695298578,67.69287109375,6357900
2024-07-17,67.30686452677665,67.53282644727997,67.16564012220498,67.29745483398438,5174600
2024-07-18,67.11856191483024,67.16563192195963,66.12999838649372,66.2806396484375,8310500
2024-07-19,66.11117488409197,66.20532208568461,65.80048265416225,65.86638641357422,3713400
2024-07-22,66.13941572948838,66.27122324313724,65.91346101794329,66.18649291992188,2190700
2024-07-23,66.02644080079516,66.29947272766165,65.91346702621001,66.1300048828125,2688600
2024-07-24,65.70633208935831,65.7534020962598,64.83074951171875,64.83074951171875,3129800
2024-07-25,63.738625135852494,64.46357367186076,63.47501009838441,63.81394577026367,7596400
2024-07-26,64.31293824815307,64.81192492627846,64.24703448279637,64.67070770263672,4355600
2024-07-29,64.86841966527385,64.96256687632635,64.5671442801228,64.82134246826172,5189700
2024-07-30,65.00963860225932,65.13202924803024,64.63304260677111,64.90607452392578,6537000
2024-07-31,66.8455347026181,67.02441941797872,66.38420837576155,66.81729125976562,7563800
2024-08-01,64.60479844112638,64.80250972037655,63.09841447603176,63.597408294677734,9297500
2024-08-02,61.309595695458476,61.50730697344381,60.10449068598368,60.867095947265625,13888800
2024-08-05,57.21412927693343,60.13273569655871,57.072904879554365,59.718482971191406,28253800
2024-08-06,58.805239603883756,59.90678055799218,58.34391327972885,59.42662048339844,17198200
2024-08-07,61.83683057757352,62.06278531527054,60.3681140080855,60.415184020996094,14686500
2024-08-08,61.44140045144962,61.86506643051536,60.83884976954821,61.69559860229492,8481100
2024-08-09,61.074224458270216,61.582627968771476,60.90475662143647,61.54496765136719,8193000
2024-08-12,61.57321127116532,62.21342230294148,61.50730751126062,61.88390350341797,7620800
2024-08-13,63.07958905086541,63.74804353556729,63.023102165191546,63.65389633178711,8950200
2024-08-14,63.559748654146176,63.80452994555547,63.201979226289076,63.748043060302734,5515200
2024-08-15,64.59538124448767,65.1508547620487,64.55772092725066,64.97197723388672,5031400
2024-08-16,65.1226114992338,65.49920748967013,65.03788117244544,65.3109130859375,6661600
2024-08-19,65.78165465121687,66.33712815656895,65.7628209015268,66.24298095703125,5268800
2024-08-20,66.00761196167846,66.3088873218258,65.81931755520058,65.9228744506836,6518700
2024-08-21,66.73255585175785,66.86436337787165,66.40303703647334,66.68548583984375,7388200
2024-08-22,67.08090712212848,67.1373940085226,66.08293381998517,66.19590759277344,7426000
2024-08-23,67.02441720736127,67.82467918799546,66.93967969862746,67.72111511230469,8212200
2024-08-26,67.20329810744605,67.32569593920911,66.75138864808328,66.873779296875,6750900
2024-08-27,67.39159726072279,67.70228949214,67.30685975080397,67.53282165527344,4898100
2024-08-28,67.70229269033699,67.88117022777816,66.95851754800796,67.24095916748047,9908200
2024-08-29,67.59873136432716,68.03181427821907,67.23155221596289,67.35394287109375,6345900
2024-08-30,67.99414539136703,68.09770946457337,67.49515877481144,67.75877380371094,6495600
2024-09-03,67.57989624295465,67.83410160696097,66.5819229043397,66.74197387695312,8228800
2024-09-04,65.7910652813755,66.45011005348024,65.73457839744147,66.0546875,5105500
2024-09-05,66.25240010844594,66.57250203446768,66.00761163485976,66.45011138916016,5091200
2024-09-06,65.46155492571285,65.67809998032732,63.95517796852065,64.1058120727539,11533400
2024-09-09,65.21676032562736,65.66867696200225,65.12261312141587,65.27325439453125,4790600
2024-09-10,65.10378485602399,65.13202829825379,64.3976700683946,65.09436798095703,4699300
2024-09-11,65.02846554404827,65.56511250624266,64.16229977751894,65.48979187011719,5874000
2024-09-12,65.41447064288712,66.14882880040888,65.22616907495183,66.13941192626953,3155900
2024-09-13,65.79107168022821,66.14884113452983,65.64043758076308,65.78166198730469,3882300
2024-09-16,66.11118492650502,66.44070377361936,65.98878708116816,66.41246032714844,5148600
2024-09-17,65.8569743291383,66.05469280472782,65.39564797969643,65.63101959228516,4484600
2024-09-18,65.47095918604488,66.09233641860078,65.09436322357163,65.3297348022461,4204200
2024-09-19,66.91143910933884,67.24095791741647,66.50659966428026,67.06208038330078,6376100
2024-09-20,67.3162764741983,67.35393679152502,66.7137257629131,67.0997314453125,6623000
2024-09-23,67.33510978326622,67.68346236618859,67.28803976912327,67.50457763671875,3480500
2024-09-24,66.97733954457752,67.09973018636468,66.75138482782776,66.92085266113281,5007100
2024-09-25,67.13738994847868,67.16563338996777,66.69489021056076,66.79845428466797,3972400
2024-09-26,68.59669505547768,68.95445727749622,68.21068220966733,68.71908569335938,6694400
2024-09-27,67.48574304449265,67.9470693528899,66.67606419458754,66.92085266113281,8990200
2024-09-30,67.63638450208148,67.72112201945802,66.97734684680503,67.35394287109375,5042300
2024-10-01,67.96590233921096,68.11653642102837,67.05265942460191,67.44808197021484,5128000
2024-10-02,66.93968255246388,67.24095791741647,66.66665063063635,67.06208038330078,4396300
2024-10-03,66.42186548751906,66.89260866692607,66.36537142157002,66.79845428466797,3879300
2024-10-04,67.27861917284697,67.7211189425584,67.2597926048252,67.67404174804688,4020900
2024-10-07,67.00558461448773,67.15622588462867,66.62898862210652,66.88319396972656,2930400
2024-10-08,67.01500376422848,67.297452563844,66.9961771963074,67.09032440185547,2883400
2024-10-09,66.41245505599268,66.82671139261242,66.38421161176345,66.74197387695312,2758400
2024-10-10,66.27122846483876,66.77021511767903,66.1017606220844,66.75138854980469,2604800
2024-10-11,66.48777680433743,66.95852003726343,66.45952617666565,66.89261627197266,3398100
2024-10-14,66.7325528014779,67.05266190953057,66.68548279171532,67.00558471679688,2416100
2024-10-15,66.61016636261087,66.62899293111047,65.54628925957957,65.63101959228516,6168100
2024-10-16,65.91346208593312,66.10175648477647,65.72516050411888,66.02643585205078,6439900
2024-10-17,66.15824584647387,66.15824584647387,65.63101576358292,65.67809295654297,3022100
2024-10-18,65.89462833626625,66.02643585205078,65.82872457837398,66.02643585205078,2005800
2024-10-21,65.38622799469744,65.43330518816518,64.76485070215631,64.93431854248047,3082600
2024-10-22,64.1246376167731,64.19995825073417,63.879849147885146,64.07756042480469,3750100
2024-10-23,62.70299043736231,62.87245827028644,62.505279162779324,62.76889419555664,7336800
2024-10-24,63.09841106952787,63.314956087285175,63.01368074712547,63.286712646484375,4179000
2024-10-25,63.540917415369734,63.719802136369175,63.12666826885678,63.305545806884766,3168200
2024-10-28,63.635056688597174,63.92692233115136,63.54090949353509,63.73862075805664,2905500
2024-10-29,64.24702729050891,64.5200591972706,64.10580289970517,64.3600082397461,4448000
2024-10-30,64.72718850559538,64.87782977394357,64.38825283478295,64.41649627685547,6802400
2024-10-31,64.21878261107348,64.21878261107348,63.46559784625655,64.08697509765625,5205400
2024-11-01,63.738628437292874,64.2941091661335,63.738628437292874,64.00225067138672,3371600
2024-11-04,64.12464247245968,64.6048025716067,63.94575774899928,64.0587387084961,2371900
2024-11-05,64.25644671137968,65.13202934949096,64.19054295078942,65.0284652709961,3278700
2024-11-06,65.24500668073799,65.39564076102187,64.5294750462199,65.32032012939453,3993100
2024-11-07,65.63101803066053,66.01703091394761,65.48979362987326,65.88522338867188,4614400
2024-11-08,65.33915768028609,65.43330488381244,65.1226126475014,65.36740112304688,5076700
2024-11-11,65.40505991808618,65.69691839711328,65.37681647598305,65.52745056152344,2468500
2024-11-12,65.0378774554438,65.12260777738972,64.16229488048278,64.49181365966797,8155700
2024-11-13,64.01165868016422,64.05873587361407,63.51267203466921,63.77628707885742,4318600
2024-11-14,64.03048916809892,64.18112325011477,63.81394414542324,63.85160446166992,4324000
2024-11-15,63.55033713356098,63.6162408995658,63.314965514547794,63.54092025756836,5632200
2024-11-18,63.569156829408655,64.04931689151223,63.46559993657356,63.9080924987793,3377800
2024-11-19,63.62565136720677,63.96458703908603,63.49384384847273,63.81394577026367,3933900
2024-11-20,63.23023072622336,63.35262137362041,62.9383650547823,63.343204498291016,3348700
2024-11-21,63.49384746809372,63.7292190768183,63.305545871331184,63.522090911865234,3260700
2024-11-22,63.65389709017686,64.04931966054752,63.58799332844841,63.9739990234375,7229300
2024-11-25,64.444739718928,64.57654723724717,64.19995843231871,64.41649627685547,4668600
2024-11-26,64.01165446628333,64.1058016640141,63.719795998426704,64.08697509765625,5239100
2024-11-27,64.23761847614648,64.36000911893049,63.79511873096975,63.9080924987793,4889800
2024-11-29,64.92490200640667,65.62159993894775,64.88724168802996,65.61219024658203,4501900
2024-12-02,66.16767181944687,66.53485098951316,66.05469803356317,66.41246032714844,5485100
2024-12-03,67.29745378057301,67.46692162681201,67.03383154411229,67.36335754394531,9106200
2024-12-04,67.18446664302685,67.19388351777722,66.883191297752,66.98675537109375,6875200
2024-12-05,66.97733794178558,67.12797920466113,66.78904354616189,66.8643569946289,2903900
2024-12-06,67.01499986119762,67.01499986119762,66.77962826955012,66.92085266113281,2825400
2024-12-09,66.78905197764752,66.8549557427326,66.3371353149414,66.3371353149414,2658500
2024-12-10,66.20532484702838,66.27122860918911,65.95112667382881,65.9793701171875,2204400
2024-12-11,66.66664951368001,67.05266238451162,66.65723982144353,66.91143798828125,5726400
2024-12-12,66.39361283301037,66.60074097489165,66.24297875535075,66.25239562988281,2527000
2024-12-13,65.67809832701573,65.6969248959565,65.30150230145473,65.4709701538086,3062500
2024-12-16,65.03788709132348,65.2826684018584,65.01905333945358,65.13203430175781,3234000
2024-12-17,64.82987456148072,65.1262919941268,64.77249803293768,64.90636444091797,3230800
2024-12-18,64.91593069246527,65.02111248745582,63.25215720969921,63.28084182739258,4300800
2024-12-19,63.892799221401205,63.96929639219239,63.22346721490771,63.48163604736328,4716000
2024-12-20,62.850556076533486,63.91192337504648,62.840992105866626,63.30952453613281,5425500
2024-12-23,63.22346859295348,63.634631775953295,62.955728489348566,63.57725524902344,5074000
2024-12-24,63.52944860457067,63.61550245033421,63.4051388782388,63.539005279541016,1630500
2024-12-26,64.10316120166176,64.3613300277064,63.997979418228724,64.27527618408203,2345000
2024-12-27,64.86811394615505,64.9637390591909,64.49519934986526,64.762939453125,4033500
2024-12-30,64.17009820941357,64.4473949917256,63.97886257100553,64.21791076660156,3564800
2024-12-31,64.08404054214449,64.53345234147368,64.05535592434431,64.16053771972656,2759000
2025-01-02,64.2370291658934,64.50476196837036,63.88323522252214,64.07447814941406,4485900
2025-01-03,63.902365396957116,64.43783102063203,63.883237456013305,64.33264923095703,3699900
2025-01-06,64.47608184814453,64.89680902146645,64.39002070125039,64.47608184814453,5238700
2025-01-07,64.90636012124132,64.96373664596582,64.2370281258855,64.32308197021484,4052300
2025-01-08,63.90236886435255,64.20835027950845,63.749374509188414,64.16053771972656,3607300
2025-01-10,62.7931784174802,62.89836020740605,62.295961379335054,62.382015228271484,3805000
2025-01-13,61.85611390298258,62.57325849529044,61.85611390298258,62.55413055419922,4544600
2025-01-14,62.33420701419857,62.58281187391203,62.12384344430898,62.42982482910156,3784500
2025-01-15,63.38602170964381,63.40514235580495,62.993979159205246,63.36689376831055,3968300
2025-01-16,63.08960361612794,63.19477811167313,62.86967606412677,62.965293884277344,4016400
2025-01-17,63.185224003357256,63.42427221103173,63.06091426645623,63.28084182739258,2116600
2025-01-21,64.15097112313092,64.38046264648438,63.931050865548954,64.38046264648438,4044700
2025-01-22,64.51433393498364,64.5238979063066,64.27528571811779,64.30397033691406,2769500
2025-01-23,64.3804589936644,64.85855536409974,64.36133105355086,64.84899139404297,2686500
2025-01-24,65.02111151850234,65.65220227904106,64.99242690123644,65.48008728027344,2731600
2025-01-27,64.7438144673215,64.91592946540064,64.63863267431913,64.77249908447266,3199600
2025-01-28,65.17410468727114,65.3175277709961,64.93505648750005,65.3175277709961,2162600
2025-01-29,65.25058850275065,65.36533425423875,64.97329174136634,65.1167221069336,7954000
2025-01-30,65.93905429607129,66.32153287326982,65.84343647556467,66.09204864501953,2437000
2025-01-31,65.95818249071341,66.15898210310047,65.27927918361208,65.3175277709961,5203200
2025-02-03,64.5334484585284,65.12629060635986,64.31352820517792,64.69600677490234,5195500
2025-02-04,64.69601069859254,65.31753020502028,64.68644672759712,65.27928161621094,2502500
2025-02-05,65.67132148058394,66.11116929105202,65.52789110223799,66.09204864501953,4840200
2025-02-06,66.24503359983467,66.47451782081379,66.1781003980836,66.35977935791016,3382700
2025-02-07,66.07292215756131,66.21635253906304,65.31752895714628,65.48008728027344,7605600
2025-02-10,65.82431221653454,65.8434401588091,65.61395591772161,65.7382583618164,2548000
2025-02-11,65.42270969654722,65.85300083412002,65.40358905040209,65.72869110107422,2063700
2025-02-12,64.60038199322894,65.0976063249787,64.49520020363464,65.04022979736328,3842700
2025-02-13,65.63307941255717,66.22592163085938,65.63307941255717,66.22592163085938,3080400
2025-02-14,66.39803367139187,66.4936514971168,66.15898545949334,66.33110046386719,2238000
2025-02-18,66.88568339060689,67.04824171081296,66.81875018646514,67.02911376953125,2859600
2025-02-19,66.41715030526701,66.62751388625428,66.29284786885275,66.57014465332031,3409400
2025-02-20,66.73269376607469,66.82831158328426,66.44583301927409,66.65619659423828,3018100
2025-02-21,66.55101484395233,66.57969945961405,65.95817999981846,66.0633544921875,2675600
2025-02-24,65.97730083153525,66.13029517572564,65.61395020684083,65.76693725585938,3263400
2025-02-25,66.73269342675073,66.75181407202668,66.13029461573878,66.42671203613281,3972300
2025-02-26,66.50321440902776,66.98131082521007,66.41715326062533,66.4649658203125,2597300
2025-02-27,66.75181637719895,66.83787752184224,65.95818190533326,65.97730255126953,4446600
2025-02-28,65.12629003929374,65.54701719184445,64.98285966499945,65.47052001953125,6836500
2025-03-03,66.81874798954084,67.03867553601684,66.02511353657444,66.1781005859375,5562800
2025-03-04,65.70001273944733,66.41715740850789,65.03068063305994,65.6330795288086,5134800
2025-03-05,66.3693465472042,67.24904218293369,66.35021860567797,67.0769271850586,4002000
2025-03-06,66.98130453375543,67.2585940093441,66.53189277752907,66.56057739257812,4748700
2025-03-07,66.71356787201096,67.15342297597718,66.33109659144006,67.0960464477539,4235800
2025-03-10,66.1494144269598,66.27371685761572,65.33665205230116,65.67131805419922,5837100
2025-03-11,65.48008556620285,65.64263658990266,64.85855879274652,65.26972198486328,6966700
2025-03-12,66.23546963098204,66.63707613666908,65.93905220824537,66.47451782226562,4705200
2025-03-13,66.33110343241579,66.51277512087182,66.04424264723053,66.22592163085938,2934000
2025-03-14,66.79963313417956,67.30641417782799,66.68488736583231,67.2681655883789,7266100
2025-03-17,67.56458264970576,68.12873286578919,67.56458264970576,67.97573852539062,3315500
2025-03-18,67.57414416593123,67.93750210282464,67.34465993406373,67.78450775146484,3352300
2025-03-19,67.89925292332723,68.73113599228765,67.85144036515086,68.55902099609375,3473000
2025-03-20,67.66976211670821,68.21479172791324,67.66020544110918,68.19567108154297,2640400
2025-03-21,68.04267969598267,68.2912845588401,67.9374979097077,68.20523071289062,3482100
2025-03-24,67.99486923195772,68.09048705101128,67.83231821004948,68.05223846435547,3396800
2025-03-25,68.1669795287622,68.58770665782319,68.0522337766988,68.5398941040039,12540300
2025-03-26,68.06180560173608,68.13830277860714,67.58370918905044,67.65064239501953,8321100
2025-03-27,67.63152036866985,67.73669486575656,67.43071345968681,67.55502319335938,4608400
2025-03-28,66.32153425721678,66.55101849025576,65.95818361364071,66.18766784667969,7782300
2025-03-31,65.24104149305732,65.72869459498749,64.91593212993135,65.55657958984375,4204300
2025-04-01,64.8585622551869,65.4131558546575,64.55258083740526,65.21234893798828,4730900
2025-04-02,64.39002147334449,65.26972441858169,64.37090082667888,65.23147583007812,3999200
2025-04-03,63.20434281081354,63.51032421592574,62.362895770548036,62.54457473754883,9542200
2025-04-04,60.326200724067924,60.56524891149131,58.65286341210425,58.81541442871094,15532500
2025-04-07,57.543684057632255,60.374013922438294,57.2185783537298,58.63374328613281,19735300
2025-04-08,61.52144107865677,61.61706619452765,58.34688493090754,58.94928741455078,13116000
2025-04-09,58.652866124552176,63.57725682465463,58.404257603072544,63.4338264465332,18189300
2025-04-10,62.047351386295375,62.19078176805269,59.97241472174601,61.40670394897461,11273700
2025-04-11,61.71268179158317,63.013104532711345,61.50231821652246,62.936607360839844,6951800
2025-04-14,63.711123176977,64.28484468896552,63.45295433271982,63.96929931640625,5196100
2025-04-15,64.284841877148,64.78205889792812,64.2657139368266,64.48564147949219,3788400
2025-04-16,64.25614860413155,64.54300934149573,63.596380580468505,63.854549407958984,7811700
2025-04-17,65.15497641668135,65.56613961001636,65.06892256688131,65.08804321289062,4224000
2025-04-21,65.2984045436408,65.35577377486297,64.49519883067121,64.94461059570312,4567700
2025-04-22,66.0251097345535,66.56057531924753,65.97729718084662,66.23546600341797,3457900
2025-04-23,66.89524775794818,67.22991378064158,66.29284891710006,66.436279296875,4085800
2025-04-24,66.4840882664733,67.21079688138701,66.38847043968342,67.20123291015625,2696900
2025-04-25,67.13429602091304,67.68888959912758,66.98130896547202,67.66976165771484,3109700
2025-04-28,68.01398897863885,68.71201290932956,67.96618371732998,68.5972671508789,4233600
2025-04-29,68.53989583414064,68.99887155880857,68.40602943427324,68.86499786376953,3204500
2025-04-30,67.72713571106736,68.49208555065462,67.47852354799485,68.30084991455078,5619300
2025-05-01,68.27216601383343,68.4729656223975,68.03311781861355,68.05223846435547,2985700
2025-05-02,68.48253092209357,68.86500220573153,68.37734913054149,68.7406997680664,4918800
2025-05-05,69.15186257259182,69.35266218391791,69.04668078163454,69.21879577636719,2882600
2025-05-06,69.13273949855578,69.50565409151729,69.13273949855578,69.25704193115234,3265100
2025-05-07,68.77894678143231,69.10404882411892,68.63551640576448,68.8267593383789,4631500
2025-05-08,68.88412632250439,69.16142309436661,68.65464210602836,68.6833267211914,3117800
2025-05-09,69.15186329661478,69.15186329661478,68.6068336901169,68.8554458618164,2150800
2025-05-12,69.28573049318996,69.63952446096984,69.09449484827621,69.61083984375,3030600
2025-05-13,68.75982836668724,69.29529400503708,68.71201580818936,69.08493041992188,3858800
2025-05-14,69.19967978059715,69.24748504640803,68.18611039009404,68.31997680664062,17474900
2025-05-15,68.89368802732722,69.16142082027454,68.75025766105642,69.13273620605469,4360000
2025-05-16,69.13274330425793,69.36222753675058,68.98931292326044,69.31441497802734,1920100
2025-05-19,68.84587771416736,69.4100279326427,68.80762912890556,69.39090728759766,3200700
2025-05-20,69.64907299243367,69.83075194047834,69.58213979502322,69.7925033569336,3722400
2025-05-21,69.56302298440906,69.89768898990451,69.14229583740234,69.14229583740234,5208800
2025-05-22,69.04667454935915,69.37178386347459,68.97017738190006,69.19966888427734,2797300
2025-05-23,69.14229717637782,69.93593892990185,69.14229717637782,69.83075714111328,8336300
2025-05-27,71.25548566077629,71.68577680642224,71.12161924973238,71.6666488647461,6062500
2025-05-28,70.55746043734968,70.59570902089433,70.2897276477084,70.38534545898438,5543800
2025-05-29,70.78694915771484,70.8060770982927,70.37578597735299,70.78694915771484,3182000
2025-05-30,70.86345238631552,70.9399495648214,70.31842275601285,70.87301635742188,5838900
2025-06-02,71.16943024468338,71.76227240568647,70.89213345785154,71.7527084350586,6737600
2025-06-03,70.95906553283669,71.03556270629836,70.70089669136847,70.882568359375,3350700
2025-06-04,70.6817682274508,71.04512615111938,70.6052710545551,70.83476257324219,5388400
2025-06-05,70.31841816951899,70.37578740207029,69.98375215434976,70.17498779296875,5196900
2025-06-06,70.6626482967165,70.75826611621753,70.41403612987622,70.58615112304688,3500400
2025-06-09,70.75827079304115,70.88257323709115,70.65308899608634,70.69133758544922,3937900
2025-06-10,70.76782626482,70.76782626482,70.42359629706924,70.64351654052734,3281000
2025-06-11,70.70089463499036,70.83476103706873,70.42359786063608,70.44271850585938,3675400
2025-06-12,70.89213509274526,71.05468612130748,70.81563791630224,70.95906829833984,2871200
2025-06-13,70.28016801046637,70.7008951602221,70.21323480892994,70.37578582763672,3509600
2025-06-16,70.70448715791545,71.07078642056972,70.46350389742207,70.51170349121094,3040800
2025-06-17,70.07793056477868,70.15504697464178,69.60560542426214,69.67308044433594,4327600
2025-06-18,70.5502637621948,70.80088106540751,70.2996391047564,70.41531372070312,4523100
2025-06-20,69.8369456482487,69.8369456482487,69.12363725944624,69.17183685302734,5250800
2025-06-23,68.58383778949788,69.47065442804187,68.52599680578378,69.42245483398438,4849400
2025-06-24,69.85622691697854,70.16468518824207,69.76946912125348,70.11648559570312,4095800
2025-06-25,69.91406673335851,69.93334951377109,69.7020002741757,69.82731628417969,3226100
2025-06-26,70.97439057891319,71.3696066747821,70.8587233151278,71.30213165283203,4326300
2025-06-27,72.3817307343452,72.7769468232814,72.24678069281227,72.56488037109375,10262600
2025-06-30,72.26605987548828,72.30461807889638,72.0925516372645,72.26605987548828,6464200
2025-07-01,71.97687650339013,72.2082257221556,71.73589324951172,71.73589324951172,7652500
2025-07-02,71.55275173193293,71.80336902356693,71.48527671430449,71.77445220947266,3670300
2025-07-03,71.72625866925894,72.02507554844499,71.72625866925894,71.9094009399414,1990400
2025-07-07,70.95511149796366,71.04186194133398,69.96226164574536,70.193603515625,11486000
2025-07-08,70.31891322357752,70.60809608095768,70.23216277889881,70.55026245117188,4668100
2025-07-09,70.49242156803031,70.68521259130146,70.2803624737704,70.65629577636719,4077600
2025-07-10,70.097213943684,70.37675541615852,69.93334708699311,70.30928039550781,2427700
2025-07-11,69.8080319957944,69.8465902015607,69.61524832118863,69.75019836425781,3110700
2025-07-14,69.64416043685524,69.87550230161467,69.60560223369113,69.79839324951172,2233500
2025-07-15,69.62488721564245,69.65380403037427,69.02724607902441,69.10436248779297,4302500
2025-07-16,69.10436251757166,69.43209622364098,68.94048831031148,69.42245483398438,7632700
2025-07-17,69.53813050403232,69.88514699468882,69.48993090924228,69.77911376953125,4096300
2025-07-18,69.54777280786445,69.56704823349841,69.12363990165998,69.22003173828125,5679000
2025-07-21,69.82731356392833,70.33819691157036,69.7791139690005,69.99118041992188,4380000
2025-07-22,70.38639020691785,70.39603159689301,70.10685608567015,70.34783935546875,9150700
2025-07-23,73.52881425431087,73.82763115611863,73.33603057976892,73.73123931884766,19572500
2025-07-24,73.99150281634198,74.15536966947164,73.76979497946468,73.78907775878906,7504500
2025-07-25,72.79622189136197,72.998654306893,72.72874687092684,72.95045471191406,9017800
2025-07-28,71.89012519643994,71.96724160176659,71.44671689714949,71.59130096435547,6767800
2025-07-29,71.52382845611966,71.56238666013498,71.14789515975222,71.21537017822266,6473700
2025-07-30,71.62022584829128,71.7744513062618,71.0611429354195,71.311767578125,7624800
2025-07-31,71.57202735762739,71.58166874709435,70.69484477176836,70.96475219726562,8368000
2025-08-01,71.42743823844889,71.47563783311436,70.7719634638167,71.39852142333984,7790800
2025-08-04,72.10219876632718,72.6227161682087,72.10219876632718,72.57452392578125,5963400
2025-08-05,72.43957293335019,72.50704795524737,72.10219782386433,72.32389831542969,4310000
2025-08-06,73.03720189300468,73.44205935174374,72.79621863733335,73.28782653808594,5501600
2025-08-07,74.18428582738089,74.24211945639092,73.57701066009918,73.85655212402344,5575600
2025-08-08,74.89759301094202,75.3120845053637,74.830117993442,75.11930084228516,7747000
2025-08-11,75.17713577824888,75.29281039064365,74.91687709314249,74.9843521118164,3296300
2025-08-12,75.85189651825713,76.4784471377001,75.71694647521781,76.37242126464844,8737600
2025-08-13,76.46881358132701,76.57484680926919,76.314580757329,76.41097259521484,5795300
2025-08-14,75.8808074835903,76.16998297313945,75.75549148598297,75.95792388916016,4498900
2025-08-15,77.48093969072481,77.48093969072481,77.15320596776738,77.25923919677734,5582000
2025-08-18,77.40382385253906,77.54840792104712,77.29779063281632,77.40382385253906,3725700
2025-08-19,77.3459852080605,77.43274300601213,77.01825150390549,77.13391876220703,5465000
2025-08-20,76.79654071483043,76.85438169598208,76.48808244751393,76.76762390136719,5201900
2025-08-21,76.08323432192915,76.18926754352518,75.79405147135355,75.86152648925781,6606200
2025-08-22,76.12179348094115,77.35562659766079,76.12179348094115,77.13391876220703,5437300
2025-08-25,76.54593007435581,76.70015554429126,76.18927218415222,76.19891357421875,5422100
2025-08-26,75.68801845590593,76.09287591865953,75.67838442062579,76.07359313964844,2945600
2025-08-27,75.28316879060262,75.84225171760954,75.24461058657882,75.79405212402344,3481600
2025-08-28,76.44952750024987,76.642318521923,76.38205248122065,76.43025207519531,5493400
2025-08-29,75.57235491493012,75.63018854635651,75.28317204934662,75.45668029785156,6054000
2025-09-02,74.79155999695641,75.36028430679505,74.58913494389616,75.33136749267578,5760900
2025-09-03,74.82048395824582,75.11930084228516,74.80120117940275,75.11930084228516,5068300
2025-09-04,75.35064203453084,75.90008355903575,75.32172522075037,75.89044952392578,3655300
2025-09-05,76.76762706791833,76.99896893939192,76.12179369318243,76.32421875,5648000
2025-09-08,77.63516607218786,78.09784980198468,77.49057464879188,78.0400161743164,6346400
2025-09-09,76.94113584907377,77.23031870611068,76.76762760569673,77.17247772216797,6070300
2025-09-10,77.70264556059938,77.90507062331217,77.42310408707435,77.46166229248047,6028100
2025-09-11,78.05930546149038,78.52198922986508,78.03038129101931,78.38703918457031,4782000
2025-09-12,77.90507026403039,78.08821990030833,77.69300381238763,77.84723663330078,5509400
2025-09-15,78.13641311412708,78.48342961127703,78.07857948267734,78.41595458984375,4639300
2025-09-16,78.42559597982729,78.50271239124413,78.23281230551099,78.41595458984375,4636800
2025-09-17,78.43523792933142,78.8882803026291,77.89543039978865,78.24244689941406,5829100
2025-09-18,78.35811964921716,78.75332838123032,78.18461140354108,78.5509033203125,5465400
2025-09-19,77.95326844763446,78.03037750246915,77.67372698046023,77.87615203857422,5099500
2025-09-22,78.0400157340795,78.35811539291117,77.9243411251702,78.3195571899414,3428800
2025-09-23,78.41595363643683,78.59910327276856,78.10749534874562,78.16532897949219,4353300
2025-09-24,78.2038829168432,78.27135793377373,77.86650783219056,77.9339828491211,4906000
2025-09-25,77.55805206298828,77.68336071155105,77.27851059690934,77.55805206298828,4855800
2025-09-26,77.44238101989802,77.67373025683736,77.32671375565421,77.53878021240234,9649800
2025-09-29,77.63517139345288,77.8086796425756,77.48093857013232,77.60625457763672,5053300
2025-09-30,77.21103678218425,77.41346184266266,77.00861172170586,77.31707000732422,9629300
2025-10-01,77.61588690314105,77.85687016859994,77.18211996700529,77.31707000732422,6794700
2025-10-02,77.43274744840949,77.5194978971126,76.93149811959401,77.25923919677734,6801000
2025-10-03,78.7340525009467,79.08106899029406,78.59910246111447,78.8304443359375,8651400
2025-10-06,80.12211667247817,80.58480041181139,80.00644206053215,80.2667007446289,8346500
2025-10-07,79.52447675673653,79.57267635100659,78.99431063666806,79.00395202636719,6994300
2025-10-08,78.7629707251328,78.95576175278913,78.6665788884175,78.80152893066406,11043300
2025-10-09,79.19674149855298,79.22565831285861,78.48342575929564,78.6087417602539,4539800
2025-10-10,76.95078104982566,77.18212293437729,75.38920678209396,75.53379821777344,11311900
2025-10-13,76.16998603449298,76.60376031758837,75.99647779209992,76.43025207519531,7861500
2025-10-14,76.47844829197562,77.54841461666894,76.3242228208426,77.15320587158203,6700900
2025-10-15,78.37739157446082,78.60874079451443,77.95326604614651,78.35811614990234,7589000
2025-10-16,78.8593590537196,78.95575824037223,78.30991751923648,78.6087417602539,5636100
2025-10-17,78.83044453627407,79.11962739620698,78.70513588589014,79.04251098632812,6222300
2025-10-20,80.28598664109255,80.76795317824337,80.28598664109255,80.52696990966797,5450900
2025-10-21,79.7365408872728,79.87149092223606,79.45699942792734,79.59194946289062,5126500
2025-10-22,79.42808512532694,79.54375238510968,78.88827761418037,79.21601867675781,7076300
2025-10-23,79.06178661153427,79.3702448976038,79.02323576072301,79.25457763671875,3620400
2025-10-24,79.44735869012322,79.69798333749289,79.44735869012322,79.52447509765625,3653100
2025-10-27,80.59444276386544,80.59444276386544,80.36310089143603,80.51732635498047,2985700
2025-10-28,80.54624282191712,81.03785073365395,80.53660878651725,80.90290069580078,4523200
2025-10-29,80.50768352136228,80.67155772586008,79.71725873003176,80.2281494140625,8550000
2025-10-30,80.141394913299,80.54624503799721,80.03536168717913,80.20886993408203,6073400
2025-10-31,80.69083308211414,80.81614172852922,80.18959114222844,80.4402084350586,9755500
2025-11-03,80.56552605055198,80.69083469947873,80.24742637916997,80.62335968017578,5288200
2025-11-04,80.00644192421744,80.3438170157034,79.79437547979045,79.84257507324219,6613800
2025-11-05,79.51483542089795,79.99680194702282,79.37988538192103,79.81365966796875,5594800
2025-11-06,80.30526298744653,80.37273800925225,79.67871236534741,79.96788787841797,5396000
2025-11-07,79.85221355147952,80.30526327992182,79.33169615521162,80.2859878540039,5604500
2025-11-10,80.31490215069269,80.72939366007164,80.07391888603577,80.66191864013672,5038400
2025-11-11,80.4884097426685,80.88362582352902,80.36310109358433,80.7293930053711,6582700
2025-11-12,81.19208509092574,81.49090198695109,81.09568590129442,81.29811096191406,6539000
2025-11-13,80.95109897809465,80.99929121698966,79.96788317055149,80.01608276367188,7215600
2025-11-14,80.62336213939113,81.17280370025325,80.39202025961386,80.95110321044922,6153900
2025-11-17,80.02571845656192,80.3438181276047,79.17746002134002,79.49555969238281,6967700
2025-11-18,77.78939207697061,78.17496675732578,77.39418336141995,77.86650848388672,6922400
2025-11-19,77.7701187133789,78.22316842323582,77.49057724656879,77.7701187133789,6065700
2025-11-20,78.21353031454979,78.43523816105328,76.61340520975051,76.62303924560547,11263100
2025-11-21,77.89542711511051,78.50270964096012,77.40382655655905,78.26172637939453,8907800
2025-11-24,78.15569338775391,78.91720137906665,78.04001877433818,78.79188537597656,3799400
2025-11-25,78.3870347118259,79.01359266021522,78.08821782204157,78.96539306640625,5197000
2025-11-26,79.7461814984996,80.36309803923314,79.57267326177922,80.25706481933594,3711400
2025-11-28,79.85220855959777,80.04499957785396,79.76545811705151,80.01608276367188,2711800
2025-12-01,79.51483229984609,79.88113155202767,79.47627409676248,79.55339050292969,5020900
2025-12-02,79.7461843441946,79.7461843441946,79.29313463468982,79.49555969238281,3848400
2025-12-03,79.1389005169719,79.66906662666814,79.07142549884924,79.63050842285156,5501500
2025-12-04,81.17280482404624,81.24027984634151,80.4691377849993,80.60408782958984,4692400
2025-12-05,80.6619150662634,80.77758967569477,80.43057320162595,80.68119049072266,4186800
2025-12-08,80.47876594816842,80.53660693036205,80.06427445453646,80.18959045410156,3589600
2025-12-09,80.56552574536214,80.70047578345684,80.29562566917272,80.30525970458984,3387200
2025-12-10,80.23778808783285,81.0282129248574,80.11247943406737,80.88362884521484,5887600
2025-12-11,80.91254163721453,81.33666717344987,80.85470065400823,81.18244171142578,4377900
2025-12-12,81.3559497464566,81.40414198574338,80.67155817309062,80.97037506103516,6361700
2025-12-15,82.20420682216897,82.23312363611166,81.64512390519278,81.80899810791016,4439300
2025-12-16,81.11000061035156,81.2699966430664,80.6500015258789,80.8499984741211,6205600
2025-12-17,80.43000030517578,80.56999969482422,79.70999908447266,79.73999786376953,6592800
2025-12-18,80.29000091552734,80.44999694824219,79.81999969482422,79.97000122070312,6214800
2025-12-19,80.45999908447266,80.80000305175781,80.4000015258789,80.58000183105469,5596000
2025-12-22,80.25,80.55999755859375,80.16000366210938,80.45999908447266,5963100
2025-12-23,81.3499984741211,81.44999694824219,81.05999755859375,81.13999938964844,6126600
2025-12-24,80.86000061035156,81.12999725341797,80.76000213623047,81.0,1767600
2025-12-26,80.94999694824219,80.98999786376953,80.72000122070312,80.97000122070312,2340200
2025-12-29,80.97000122070312,81.12999725341797,80.77999877929688,81.08999633789062,4629100
2025-12-30,81.23999786376953,81.2699966430664,80.97000122070312,80.9800033569336,3748800
2025-12-31,80.7300033569336,81.0,80.54000091552734,80.73999786376953,4445000
2026-01-02,81.51000213623047,81.56999969482422,80.81999969482422,81.33000183105469,7874000
2026-01-05,82.36000061035156,83.18000030517578,82.36000061035156,83.12999725341797,6465700
2026-01-06,83.13999938964844,83.2699966430664,82.9000015258789,83.06999969482422,9209100
2026-01-07,83.12000274658203,83.13999938964844,82.77999877929688,82.91999816894531,6011500
2026-01-08,82.56999969482422,82.91000366210938,82.5199966430664,82.86000061035156,5791200
2026-01-09,84.13999938964844,84.91999816894531,84.06999969482422,84.61000061035156,7885300
2026-01-12,84.94999694824219,85.30000305175781,84.93000030517578,85.29000091552734,6171000
2026-01-13,84.69999694824219,84.79000091552734,84.29000091552734,84.44999694824219,5177300
2026-01-14,85.08000183105469,85.33999633789062,84.91000366210938,85.04000091552734,7046000
2026-01-15,85.9000015258789,86.0,85.38999938964844,85.41999816894531,5601600
2026-01-16,85.54000091552734,85.61000061035156,85.26000213623047,85.4800033569336,4181200
2026-01-20,83.83000183105469,84.31999969482422,83.5999984741211,83.72000122070312,9402500
2026-01-21,84.20999908447266,85.0,84.05000305175781,84.77999877929688,12139300
2026-01-22,84.8499984741211,85.05999755859375,84.66999816894531,84.86000061035156,5129800
2026-01-23,84.06999969482422,84.81999969482422,83.94000244140625,84.55999755859375,13051000
2026-01-26,85.12000274658203,85.26000213623047,84.62000274658203,84.62999725341797,12120800
2026-01-27,85.47000122070312,85.97000122070312,85.44000244140625,85.83999633789062,14767500
2026-01-28,85.05999755859375,85.2699966430664,84.79000091552734,85.20999908447266,9157700
2026-01-29,86.12999725341797,86.30999755859375,84.83999633789062,86.08999633789062,13444000
2026-01-30,85.97000122070312,86.16999816894531,85.4000015258789,85.72000122070312,7254100
2026-02-02,85.33000183105469,86.01000213623047,85.08000183105469,85.88999938964844,7060300
2026-02-03,86.31999969482422,86.73999786376953,85.91999816894531,86.68000030517578,12779800
2026-02-04,87.66999816894531,88.23999786376953,87.19000244140625,87.48999786376953,11696700
2026-02-05,86.33000183105469,86.76000213623047,86.0199966430664,86.0999984741211,9245200
2026-02-06,88.7699966430664,89.47000122070312,88.58000183105469,89.4000015258789,7409000
2026-02-09,90.30000305175781,91.4800033569336,90.19999694824219,91.29000091552734,9877600
2026-02-10,93.19999694824219,93.56999969482422,92.97000122070312,93.0999984741211,21601700
2026-02-11,93.91000366210938,94.19999694824219,93.22000122070312,93.97000122070312,12280200
2026-02-12,94.0,94.27999877929688,93.13999938964844,93.37000274658203,10269700
2026-02-13,93.66000366210938,93.94000244140625,92.91000366210938,93.8499984741211,11219200
2026-02-17,91.41000366210938,92.06999969482422,90.87000274658203,91.87000274658203,21815200
2026-02-18,91.55000305175781,92.0199966430664,91.2699966430664,91.37999725341797,9336300
2026-02-19,90.83000183105469,91.22000122070312,90.66999816894531,91.19999694824219,10448700
2026-02-20,90.4000015258789,91.56999969482422,90.33000183105469,91.47000122070312,10905700
2026-02-23,91.63999938964844,92.08999633789062,91.18000030517578,91.38999938964844,7862000
2026-02-24,90.5199966430664,91.44000244140625,90.37000274658203,91.2300033569336,8912900
2026-02-25,92.0199966430664,92.56999969482422,91.88999938964844,92.44000244140625,6061200
2026-02-26,92.5999984741211,92.75,91.94999694824219,92.4800033569336,6763900
2026-02-27,92.66999816894531,92.80999755859375,92.25,92.37000274658203,7723500
2026-03-02,89.41000366210938,90.41000366210938,89.16999816894531,90.19999694824219,17218100
2026-03-03,84.77999877929688,87.13999938964844,83.8499984741211,86.83000183105469,29746600
2026-03-04,87.55000305175781,88.72000122070312,87.08000183105469,88.58999633789062,14258200
2026-03-05,86.44999694824219,86.83999633789062,84.91000366210938,85.88999938964844,18638500
2026-03-06,84.37999725341797,85.19999694824219,84.12000274658203,84.7699966430664,11412100
2026-03-09,83.77999877929688,85.87000274658203,82.91999816894531,85.63999938964844,20330900
2026-03-10,86.5,88.13999938964844,85.86000061035156,86.45999908447266,12730100
2026-03-11,85.30000305175781,86.18000030517578,84.98999786376953,85.7300033569336,8068300
2026-03-12,84.81999969482422,84.91999816894531,83.76000213623047,84.19000244140625,13356700
2026-03-13,84.52999877929688,84.79000091552734,83.20999908447266,83.36000061035156,10036500
2026-03-16,84.58000183105469,85.31999969482422,84.5199966430664,85.06999969482422,6784700
2026-03-17,85.56999969482422,85.63999938964844,84.86000061035156,85.08000183105469,5197800
2026-03-18,84.69999694824219,85.13999938964844,84.05000305175781,84.1500015258789,8642600
2026-03-19,82.26000213623047,84.4800033569336,82.13999938964844,84.08000183105469,8664700
2026-03-20,83.87000274658203,83.91000366210938,80.8499984741211,81.19999694824219,19746900
2026-03-23,83.56999969482422,84.5999984741211,82.7300033569336,83.55000305175781,17234500
2026-03-24,82.9000015258789,83.87000274658203,82.62999725341797,83.27999877929688,7210300
2026-03-25,84.97000122070312,85.23999786376953,84.3499984741211,84.75,7553500
2026-03-26,83.63999938964844,84.27999877929688,82.66000366210938,82.70999908447266,5883000
2026-03-27,82.19000244140625,82.52999877929688,81.19000244140625,81.43000030517578,14066600
2026-03-30,82.6500015258789,82.75,81.3499984741211,81.5199966430664,11806500
2026-03-31,82.44999694824219,84.48999786376953,82.16999816894531,84.44000244140625,12647200
2026-04-01,86.66000366210938,87.36000061035156,86.2699966430664,86.4800033569336,14766000
2026-04-02,83.9800033569336,85.83999633789062,83.73999786376953,85.29000091552734,6422100
2026-04-06,85.05000305175781,85.75,85.05000305175781,85.56999969482422,3819800
2026-04-07,84.87999725341797,85.69999694824219,83.81999969482422,85.51000213623047,17552100
2026-04-08,89.81999969482422,89.98999786376953,88.83000183105469,89.41000366210938,14590400
2026-04-09,87.29000091552734,88.7699966430664,86.98999786376953,88.22000122070312,7395900
2026-04-10,88.18000030517578,88.37999725341797,87.79000091552734,88.12999725341797,4469600
2026-04-13,86.77999877929688,88.4000015258789,86.5999984741211,88.3499984741211,9482400
2026-04-14,88.69000244140625,89.5999984741211,88.66000366210938,89.41000366210938,9458100
2026-04-15,88.91000366210938,89.16999816894531,88.68000030517578,89.06999969482422,3739900
2026-04-16,89.63999938964844,89.68000030517578,89.0999984741211,89.41000366210938,3461847