raw_data/yahoo/equities/FXI.csv

date,open,high,low,close,volume
2015-01-02,32.225396137376265,32.24835068393676,31.85050592686185,31.88875961303711,15879100
2015-01-05,32.11063387609979,32.125935933710565,31.689834588226027,31.77399444580078,19953500
2015-01-06,31.751048832495268,31.83520870601037,31.230790449465196,31.383808135986328,23651100
2015-01-07,32.10298296194647,32.25600062698731,31.934666157113845,32.2100944519043,21729100
2015-01-08,32.40902477542019,32.60029616534258,32.37842065257586,32.47023010253906,14266300
2015-01-09,32.58499019834915,32.615594317525336,32.25600321362878,32.34781265258789,17966100
2015-01-12,32.38606626951919,32.41666746729947,32.01882271046415,32.05707931518555,11738800
2015-01-13,32.63854974179926,32.78391494693043,32.11829132960274,32.516136169433594,21635400
2015-01-14,32.19479521448111,32.36311201880332,31.972919746773204,32.17184066772461,17435200
2015-01-15,32.837461576674045,32.913971862245965,32.462571392363024,32.4931755065918,15123900
2015-01-16,31.965263366202898,32.32485439638878,31.927009684358808,32.301902770996094,22975600
2015-01-20,31.942314953604747,31.995870697286936,31.82755097796055,31.94996452331543,18603600
2015-01-21,32.554390023047766,33.02109268203127,32.52378590016398,32.96753692626953,19692600
2015-01-22,33.12819558635107,33.57194649716346,32.975177930258205,33.556644439697266,20535600
2015-01-23,33.418936463954324,33.57960372614408,33.418936463954324,33.47249221801758,11296200
2015-01-26,33.35772572310016,33.5489970928853,33.29652040242505,33.45718765258789,9732300
2015-01-27,32.61559322928706,32.90632359605208,32.56968705205446,32.81451416015625,16362600
2015-01-28,32.592640806163,32.6079428662381,32.17949685841342,32.217750549316406,16560700
2015-01-29,32.416670444082214,32.49318074198168,32.03412771029319,32.43197250366211,11986300
2015-01-30,32.00352453824447,32.102983541532815,31.52151990616297,31.5521240234375,29188900
2015-02-02,31.911711523829403,32.171840678123296,31.8275516623565,32.08768081665039,19250100
2015-02-03,32.4166654129331,32.8145101445555,32.4166654129331,32.73800277709961,22931600
2015-02-04,33.327124104239104,33.487791352387724,32.9904846297531,33.0134391784668,24330200
2015-02-05,32.722711200510346,32.97518792883465,32.646200889980314,32.90633010864258,10307400
2015-02-06,32.278949434836115,32.41666502948289,32.133584270961826,32.164188385009766,13684800
2015-02-09,32.11063536341431,32.27895216779092,32.034125071816575,32.08768081665039,9099600
2015-02-10,32.31720351844371,32.36310676736978,32.133581767033284,32.2330436706543,8972900
2015-02-11,32.080034927210036,32.27130630029449,31.980572996006654,32.217750549316406,12236800
2015-02-12,32.55438241511524,32.745653760584275,32.50082667186944,32.676795959472656,11386300
2015-02-13,32.82216413275216,32.96752930499062,32.82216413275216,32.88336944580078,11989000
2015-02-17,33.05168543489104,33.112890741033745,32.87571616669868,33.00577926635742,9907700
2015-02-18,32.982830252871814,33.08229216661874,32.83746216695653,32.97517776489258,6969800
2015-02-19,32.860424017754625,33.07464703169431,32.81451783538054,32.944583892822266,5328200
2015-02-20,32.91397602702232,33.1741051937444,32.81451410247787,33.151153564453125,14538400
2015-02-23,33.044041617461694,33.08994779803997,32.80686698089784,32.87572479248047,13025000
2015-02-24,33.0669964748681,33.41893510686919,33.005788233527255,33.281219482421875,14411700
2015-02-25,33.12820154088888,33.204711841971964,33.044041668982274,33.082298278808594,10458900
2015-02-26,33.47248709543794,33.53369532989713,33.40362929095598,33.487789154052734,11653900
2015-02-27,33.51840111550714,33.63316220412147,33.44954329491056,33.48014450073242,10250300
2015-03-02,33.36536950958373,33.58724494111928,33.31181377349842,33.548988342285156,11829300
2015-03-03,32.74565104116409,32.76860558534107,32.55437971157952,32.66914367675781,15854900
2015-03-04,32.194801447503266,32.20245101885695,31.95762387556238,32.148895263671875,16799300
2015-03-05,31.98822022104768,32.05707802076898,31.81990050649138,31.90406036376953,14699400
2015-03-06,31.774005877779505,31.80461000401213,31.44501881720407,31.567432403564453,21035000
2015-03-09,31.89641098037987,32.07238028155824,31.865809780856623,31.934667587280273,14518000
2015-03-10,31.322588954696304,31.322588954696304,31.093063964359843,31.19252586364746,30339600
2015-03-11,31.26139339806716,31.3532028391088,31.154281897090325,31.26904296875,16060100
2015-03-12,31.76635306705437,31.804606761660285,31.51387342922967,31.582731246948242,23642600
2015-03-13,31.773997959069288,31.81225456661082,31.575077025272495,31.743396759033203,10544200
2015-03-16,32.26364867540337,32.355461021239734,32.1947937938797,32.31720733642578,16845900
2015-03-17,32.1029869072622,32.523783348911614,32.07238278677907,32.454925537109375,14418400
2015-03-18,32.584985412569615,33.197053113351274,32.38606450427896,33.02108383178711,24165100
2015-03-19,33.0746444983746,33.13585273685186,32.83746695212941,33.0134391784668,14920200
2015-03-20,33.08993661476513,33.304159547924556,33.02872839468039,33.15879440307617,17869100
2015-03-23,33.08230090020201,33.18175992163666,32.96753689876844,33.05169677734375,11829500
2015-03-24,32.79921208655524,32.94458018844273,32.776260457233775,32.89867401123047,9433400
2015-03-25,32.79156247832796,32.87572234383497,32.49317962321718,32.523780822753906,20655000
2015-03-26,32.51612713297889,32.577335361436425,32.370761968245695,32.4931755065918,13964300
2015-03-27,32.97517776489258,33.10524379341841,32.89867039651434,32.97517776489258,18856500
2015-03-30,33.74791861264289,34.3752884285668,33.74791861264289,34.229923248291016,30507300
2015-03-31,33.75556931592148,34.26052559736228,33.70966605669828,33.96979522705078,18767300
2015-04-01,34.47475190580592,34.62011709263697,34.398241608603186,34.58186340332031,22064000
2015-04-02,34.765480019318446,35.017959605819286,34.688972645658986,34.933799743652344,16495000
2015-04-06,35.04091008733614,35.55351881349871,35.04091008733614,35.362247467041016,14086400
2015-04-07,35.57647456315874,35.72949224176794,35.454061003985274,35.477012634277344,17824900
2015-04-08,37.527435195758585,37.81051595324643,37.25965649523886,37.657501220703125,50991300
2015-04-09,38.32313081766133,39.20298026430763,38.27722463936494,39.111167907714844,50465300
2015-04-10,38.430239477734034,38.95814735560365,38.307825929884444,38.85868835449219,34120800
2015-04-13,39.65438076921164,39.79209346684616,39.21827937218624,39.27948760986328,29955400
2015-04-14,38.65976957076558,39.157076315633745,38.545008496344174,39.01171112060547,20236200
2015-04-15,39.09586581540157,39.31774129912673,38.98875431803616,39.27948760986328,13862200
2015-04-16,39.67734164705582,40.21290217728082,39.562577633946866,39.96042251586914,20500400
2015-04-17,37.96353678200716,38.422589773767854,37.84877572299388,38.2772216796875,42017500
2015-04-20,38.353728244857585,38.70566679468477,38.30782207457055,38.56795120239258,20385700
2015-04-21,39.585519207469964,39.646724520773894,39.31773757087903,39.40189743041992,18211500
2015-04-22,39.91450118192604,40.09812294951371,39.837993814596416,40.082820892333984,17978600
2015-04-23,39.486066462633666,39.815053488952714,39.447812768111184,39.66968536376953,13636300
2015-04-24,39.76914226273359,39.83035050106587,39.639079134131656,39.723236083984375,12633000
2015-04-27,40.30470416129942,40.4347672947013,40.1057802979477,40.32765579223633,22333500
2015-04-28,40.274100041003834,40.373561972679695,40.075179096221675,40.32765579223633,14032600
2015-04-29,39.83799995952433,39.96041351727515,39.5396170949173,39.769142150878906,23909200
2015-04-30,39.45544652529277,39.52430431526201,39.225921531584866,39.271827697753906,23051000
2015-05-01,39.4018989091954,39.75383749996655,39.340690675025165,39.63142395019531,15258300
2015-05-04,39.509011851556785,40.067523875312304,39.46310859281236,39.94511032104492,26654300
2015-05-05,38.82808265500495,38.94284662830944,38.44553996874874,38.50674819946289,26758400
2015-05-06,38.529707160778294,38.59856497415418,37.66515970807439,37.72636795043945,27444500
2015-05-07,37.48919548353473,37.73402264912527,37.39738602608079,37.7110710144043,20368200
2015-05-08,38.552660765167786,38.80514039998892,38.46085131549182,38.64447021484375,19112000
2015-05-11,38.82808145182487,38.85868556623361,38.277219066743605,38.307823181152344,17317400
2015-05-12,37.779923908797436,38.1471646092772,37.74931978744838,38.09360885620117,17242400
2015-05-13,37.7952246795447,38.001795195176605,37.61160287628689,37.64985656738281,14524900
2015-05-14,37.83346959383056,38.04769254912679,37.79521591160893,37.994136810302734,15614400
2015-05-15,38.46849458107439,38.759227862388876,38.422591323045836,38.713321685791016,25626500
2015-05-18,38.09360403605557,38.246621704869234,37.98649254345678,38.13950729370117,17328700
2015-05-19,38.65978240966797,38.713338179231066,38.506767592956585,38.65978240966797,16438500
2015-05-20,38.24662408715579,38.391989276370104,38.07065185998916,38.28487777709961,14641500
2015-05-21,38.07064678038739,38.185410753475864,37.986489841167455,38.13185501098633,11031400
2015-05-22,39.11882036381516,39.463109404324996,39.00405637745541,39.27948760986328,28090400
2015-05-26,39.83035034537259,39.845652404895844,39.33304362585978,39.47840881347656,21122300
2015-05-27,39.218283337833526,39.501367087860395,39.11882431940542,39.44015884399414,16960000
2015-05-28,37.95588944269571,38.13950831533524,37.74931602204921,38.00944519042969,31854900
2015-05-29,37.8564234617137,37.90997920370991,37.2673073811864,37.30556106567383,26244200
2015-06-01,37.902322144185504,37.932926253155244,37.60393937815173,37.71870040893555,18702900
2015-06-02,37.657510137063575,37.91763932997583,37.61160395528977,37.72636795043945,10837900
2015-06-03,37.841127859831275,38.09360747394512,37.76462047780441,37.98649597167969,12611600
2015-06-04,37.95589059611338,37.98649471533977,37.672809789692934,37.74931716918945,11922300
2015-06-05,37.274964953773036,37.52744164068475,37.114294787298924,37.45858383178711,15388700
2015-06-08,37.749315956460634,37.90233362910729,37.71871183821744,37.80287170410156,18824900
2015-06-09,37.03013138927888,37.30555965833937,36.99952727541584,37.28260803222656,27628500
2015-06-10,36.62463258897448,37.02247729623658,36.60933053270646,36.930667877197266,27533900
2015-06-11,37.19845078703014,37.3744200762295,37.08368972984923,37.25200653076172,34152800
2015-06-12,37.535087891377316,37.64984894142028,37.473879663165896,37.56568908691406,16774800
2015-06-15,36.5175296553579,36.54813377505244,36.34156034496849,36.42572021484375,20337200
2015-06-16,35.75243878042992,36.004918351964015,35.68358098079053,35.95136260986328,19794200
2015-06-17,36.08143475655025,36.25740408445711,35.81365597898978,36.0584831237793,16086100
2015-06-18,35.84425467175707,36.188543732048004,35.81365346972977,36.12733840942383,16668700
2015-06-19,35.74479934525428,35.95137280273982,35.714195221500155,35.79835510253906,22600500
2015-06-22,36.295646360560326,36.4563164951221,36.14263163213023,36.265045166015625,18500900
2015-06-23,37.060737499874804,37.175501482797664,37.02248381175696,37.10664367675781,19015900
2015-06-24,37.36734905501989,37.50577536109916,37.12894754263208,37.19047164916992,16291100
2015-06-25,36.836716486597986,36.84440553302654,36.552171897017104,36.57524490356445,14403600
2015-06-26,35.79083088160467,35.998470342964275,35.498597239658096,35.53704833984375,28083800
2015-06-29,34.94489157627136,35.121768981837924,34.59113676513823,34.60651779174805,25666500
2015-06-30,35.544739772662666,35.567809845692594,35.18329298249592,35.45245361328125,24952800
2015-07-01,35.14483764459597,35.42169022209136,34.991030331139584,35.16790771484375,18253900
2015-07-02,35.390935172676265,35.63702574942874,35.167914670734625,35.22943878173828,15883800
2015-07-06,33.7836563687959,34.09127107408638,33.52987379688658,33.71444320678711,35982700
2015-07-07,31.930280092265352,32.3532480473775,31.30736172908731,32.268653869628906,86396300
2015-07-08,30.507565411983446,30.892082261241402,29.900031019715247,29.9538631439209,100572600
2015-07-09,31.799538731171076,31.891824876965504,31.376570830653076,31.453475952148438,50659300
2015-07-10,32.91464648640792,32.937719495580716,32.42246531731213,32.88388442993164,52810700
2015-07-13,33.191499328941354,33.22995043295455,32.914646686236374,32.99924087524414,28490800
2015-07-14,32.614713618743465,32.899255218509566,32.56088150348043,32.85311508178711,17177200
2015-07-15,32.430147738020565,32.491671838401636,32.06870391598879,32.091773986816406,32861700
2015-07-16,32.53781378012179,32.73007218666879,32.46090865732471,32.714691162109375,18382200
2015-07-17,33.014617203557314,33.04537925584101,32.82235877723035,32.945404052734375,15003100
2015-07-20,32.737762451171875,32.87618874373066,32.568574108348784,32.737762451171875,12497600
2015-07-21,33.03000134252705,33.12228457444437,32.84543194506135,32.87619400024414,16989000
2015-07-22,32.56857802902798,32.676245217914264,32.491675827740146,32.537818908691406,16497300
2015-07-23,32.78390719142908,32.822358289396824,32.47629254042565,32.53012466430664,17193900
2015-07-24,32.414764229490515,32.430142318385265,31.891821198166515,32.09946060180664,25727100
2015-07-27,30.792107351330845,31.122792048017327,30.59984894319361,30.86132049560547,52248400
2015-07-28,31.145868352827037,31.376577902047686,30.884396748075343,31.36888885498047,26739000
2015-07-29,31.315053892989283,31.845686101578085,31.222767734741026,31.738021850585938,39144600
2015-07-30,31.16893251776701,31.322739832627974,31.038198206995038,31.25352668762207,17014700
2015-07-31,31.315051086293877,31.453477377628616,31.022817478628248,31.130481719970703,24221500
2015-08-03,30.82287227915608,30.85363139777136,30.507565644080234,30.676753997802734,19597400
2015-08-04,30.88438935443172,31.084336800254423,30.75365505016887,30.892078399658203,18230900
2015-08-05,31.261221574773554,31.391955897706406,30.98436896899716,31.10741424560547,16616100
2015-08-06,31.038196126161196,31.09202824270899,30.730581517062085,30.845937728881836,14786400
2015-08-07,31.291981053781033,31.338124133151666,31.04589049773264,31.168935775756836,13365200
2015-08-10,31.622666684900747,31.95335142902012,31.599596611376903,31.868757247924805,23333900
2015-08-11,31.261217548855672,31.48423506711616,31.107410239495376,31.453475952148438,25276400
2015-08-12,30.59215795020306,30.869010536226167,30.492185686962948,30.76903533935547,43454300
2015-08-13,31.076650423369877,31.253527815070022,30.953605153768446,30.99974822998047,21946800
2015-08-14,30.999746358311562,31.115099641430998,30.96129233030796,31.092029571533203,10136300
2015-08-17,30.630609791132507,30.907459423741543,30.56139664957265,30.892078399658203,14383400
2015-08-18,30.223024558267245,30.399901961533033,30.161503386259103,30.246097564697266,19742900
2015-08-19,29.923090610837345,29.953852652074435,29.307864454244193,29.5693359375,42859100
2015-08-20,29.054088848022122,29.192515132517244,28.80030928220134,28.838760375976562,37234600
2015-08-21,28.6388184341884,28.83876592043915,28.015900034199763,28.115875244140625,53147500
2015-08-24,25.701105823633984,27.446812741083612,25.22430573291114,26.324024200439453,59939700
2015-08-25,28.14663186300439,28.208155966308787,26.893109061299803,26.92386817932129,44722000
2015-08-26,27.254554314771198,27.56216897999418,26.500901611968846,27.523717880249023,59189300
2015-08-27,28.185089250502994,28.96181207860904,28.108184112215078,28.815696716308594,57232700
2015-08-28,28.015893043272772,28.2081514347673,27.808253628423056,27.962060928344727,34281700
2015-08-31,27.75442551834257,27.94668393757918,27.48526490486358,27.615999221801758,33115000
2015-09-01,26.61625889777014,26.76237425603438,26.147147834881025,26.362476348876953,52602000
2015-09-02,26.60087431022918,26.67008745669726,26.224046527540622,26.662395477294922,24583700
2015-09-03,26.854657079077477,27.31607908817735,26.73930377702571,26.816205978393555,25361900
2015-09-04,26.016406566798903,26.13945181822062,25.64726787890356,25.824148178100586,40894400
2015-09-08,27.585234935888945,27.70059115153782,27.34683639287256,27.646759033203125,43645800
2015-09-09,28.30812807375471,28.438862378543394,27.646758703662705,27.677520751953125,28563700
2015-09-10,27.592931267301427,28.000518208593025,27.554480167230107,27.73135757446289,23118300
2015-09-11,27.577548071480482,27.95437292962413,27.492953897798657,27.946683883666992,23290000
2015-09-14,27.62369295975014,27.692906119776634,27.400675385114695,27.669836044311523,18000100
2015-09-15,27.70828104930561,28.12355991806071,27.646759883729217,28.03127670288086,14773300
2015-09-16,28.577292280920535,28.954120086119314,28.52346015641082,28.869525909423828,30082900
2015-09-17,28.269673912046667,29.177133796882796,28.192771725316977,28.538837432861328,28673100
2015-09-18,28.208150532287245,28.392716939384115,27.831322806216743,27.908227920532227,32334000
2015-09-21,28.261985284036378,28.446554641994815,28.11586995364083,28.308128356933594,20131100
2015-09-22,27.746742072417142,27.862095387062144,27.585242738104128,27.81595230102539,19401700
2015-09-23,27.623691691651665,27.662145727169786,27.33915001732993,27.423744201660156,16769100
2015-09-24,26.946940604261712,27.323765461174364,26.777752257450764,27.208412170410156,25846700
2015-09-25,27.623689139619014,27.708283316133947,27.062294889765337,27.116127014160156,22034900
2015-09-28,26.90079975815197,26.931561811691864,26.500901863025994,26.623947143554688,27227100
2015-09-29,26.48551392857316,26.793128516481424,26.393230725652728,26.60087013244629,26933000
2015-09-30,27.185343683987355,27.33146198365877,26.939253102429454,27.277629852294922,29258700
2015-10-01,27.49295458726171,27.569856783284276,27.169961843610057,27.46219253540039,22329100
2015-10-02,27.631378347479938,28.53114627949773,27.56985424941182,28.461933135986328,37439700
2015-10-05,28.731101006051254,29.000261641695108,28.65419587184522,28.969499588012695,30755900
2015-10-06,28.577288526226173,28.72340385446473,28.46962429135246,28.538837432861328,21137300
2015-10-07,29.646250316254893,29.92310293414617,29.392470705608506,29.730844497680664,44174800
2015-10-08,29.40015927791902,29.923102451358357,29.361708177972485,29.86927032470703,22443400
2015-10-09,29.876959853287314,29.984627041957975,29.546275107876166,29.730844497680664,17034900
2015-10-12,29.984622500416364,30.00769257053608,29.71545896995424,29.753910064697266,13102500
2015-10-13,29.50782251164602,29.77698606923319,29.369396209716797,29.369396209716797,18004100
2015-10-14,29.592418293449285,29.800057757602488,29.446302937325598,29.492443084716797,19676800
2015-10-15,30.20764272883572,30.476806283404674,30.00769525808601,30.469114303588867,26958600
2015-10-16,30.369147579071264,30.576784133911133,30.27686140621879,30.576784133911133,21400000
2015-10-19,30.376832941159606,30.376832941159606,30.146123404282047,30.284549713134766,12624000
2015-10-20,30.246093950298274,30.38451730418275,30.169188827439704,30.322996139526367,14078000
2015-10-21,30.176884462080718,30.25378666062452,29.800056648502096,29.8769588470459,18496300
2015-10-22,30.146119017027207,30.61523000279798,30.146119017027207,30.530635833740234,23494400
2015-10-23,31.030509781494825,31.215079167191718,30.807492229717607,31.04589080810547,30023300
2015-10-26,30.384518716656117,30.461423843089744,30.24609535633681,30.369140625,17161900
2015-10-27,30.107665329084735,30.199948535731508,29.984620075678954,30.130735397338867,17036000
2015-10-28,30.046140715623938,30.184566990013778,29.49243561806457,29.8077392578125,28035200
2015-10-29,29.46168605694261,29.600112376210248,29.423232019877375,29.515518188476562,17093400
2015-10-30,29.584726971832573,29.584726971832573,29.40784957529518,29.430919647216797,14129200
2015-11-02,29.377090695331894,29.70777545218731,29.377090695331894,29.677013397216797,14607500
2015-11-03,29.423226732996838,29.86157862100033,29.407848641291316,29.70777130126953,19874800
2015-11-04,30.42297332943947,30.461424426577505,29.95386231691567,30.084596633911133,21260900
2015-11-05,30.246092006859786,30.40758835404025,30.115354773215874,30.230710983276367,16002200
2015-11-06,29.792366771303936,30.015384314314183,29.600108346674958,29.9538631439209,19827900
2015-11-09,29.700081107131304,29.753913232228474,29.238662053832492,29.354015350341797,29714200
2015-11-10,29.269428053558094,29.269428053558094,29.038715562164565,29.154071807861328,19470400
2015-11-11,29.338634929299516,29.392467050124388,29.092544395919944,29.161754608154297,11782700
2015-11-12,29.400160639970828,29.484754823950816,29.100237939409794,29.138689041137695,22009800
2015-11-13,28.708023680816375,28.715712725479232,28.369647043047244,28.554216384887695,36818500
2015-11-16,28.56191435892171,29.03871448509649,28.531152303392737,28.984882354736328,24116900
2015-11-17,28.977184579425174,29.05408676145275,28.769545167594476,28.85413932800293,21096000
2015-11-18,28.761861711831514,29.06178438710214,28.73109965959074,29.054092407226562,19410000
2015-11-19,29.11561462653552,29.261729964772396,29.023331409419107,29.092544555664062,15604900
2015-11-20,29.453992881584142,29.677013379540966,29.453992881584142,29.58473014831543,26159700
2015-11-23,29.369396351542903,29.423228476594137,29.192518950141586,29.26173210144043,16540300
2015-11-24,28.854151166477614,29.384783480891763,28.83877013703543,29.26943016052246,21228700
2015-11-25,29.200210571289062,29.269423721737464,29.06947331660619,29.200210571289062,12736900
2015-11-27,28.45423990220823,28.531142079843264,28.308124591249644,28.400407791137695,20427000
2015-11-30,28.33888631824238,28.800308227539062,28.300435225875233,28.800308227539062,46579500
2015-12-01,28.8310736246734,28.969496986552034,28.80031157375342,28.938737869262695,17602400
2015-12-02,28.992570602675073,29.00025964875182,28.600361779254772,28.69264793395996,19466600
2015-12-03,28.78493476072775,28.808004835478528,28.33889375800558,28.48501205444336,20279800
2015-12-04,28.36196236812517,28.823381393372088,28.36196236812517,28.731098175048828,20273000
2015-12-07,28.423487026027118,28.461938127247485,28.131256309847554,28.30044174194336,23032000
2015-12-08,27.600621727292985,27.892855383335927,27.500646515083105,27.86978530883789,28172000
2015-12-09,27.639068239686708,27.98513396784596,27.48526385706531,27.577547073364258,27165800
2015-12-10,27.3852894262513,27.546785792692244,27.200720054868345,27.316076278686523,28942900
2015-12-11,26.73930457962192,26.831587810759455,26.516284081877767,26.55473518371582,34884300
2015-12-14,26.83927712781789,26.98539247375465,26.53935152253075,26.946941375732422,31213000
2015-12-15,27.354527405381937,27.577547873738393,27.346838359479932,27.40835952758789,34955300
2015-12-16,27.81594194639098,28.062035380012805,27.43911715174194,27.892847061157227,27147600
2015-12-17,27.985138541885327,27.985138541885327,27.51602747077662,27.554481506347656,30273700
2015-12-18,27.739050091262055,27.985140682862234,27.59293471925922,27.81595230102539,46169200
2015-12-21,28.1420847165477,28.189235130174623,27.843452439497476,28.11064910888672,32516100
2015-12-22,27.95347980993326,28.2206765342032,27.874893772504226,28.157808303833008,18334200
2015-12-23,28.49573101150648,28.731495122406752,28.47215579956253,28.723634719848633,22386700
2015-12-24,28.590032476488993,28.731489717271316,28.558596867900782,28.65290069580078,6707000
2015-12-28,28.087076357571732,28.267826620627552,28.039922941957897,28.189237594604492,17170200
2015-12-29,28.377844546733805,28.40141975252415,28.19709430732419,28.283540725708008,12677100
2015-12-30,27.945623682320175,28.032067128296106,27.804166410191854,27.827741622924805,13678900
2015-12-31,27.733430862426758,27.94561671773847,27.68627745084708,27.733430862426758,13825600
2016-01-04,26.829679271214534,26.892550492851345,26.52318956039721,26.837539672851562,39069600
2016-01-05,26.711797274874602,26.758947688025625,26.546761835252465,26.68821907043457,25363400
2016-01-06,26.0830998021681,26.287428273053266,25.98879596830216,26.106678009033203,26243000
2016-01-07,25.273648307803363,25.776606005811097,25.10075697384625,25.10861587524414,54680500
2016-01-08,25.352235628646238,25.383671235855612,24.833561600081836,24.849279403686523,48245500
2016-01-11,24.896433242041944,24.990737073102746,24.44848629717222,24.715682983398438,40023300
2016-01-12,24.817848865030015,24.95930612849753,24.4956413199907,24.6763916015625,30022600
2016-01-13,24.770694146985655,24.8492816732545,24.10270242209906,24.220582962036133,33632500
2016-01-14,24.197010542943175,24.64495754570473,23.96910684038305,24.566370010375977,36762100
2016-01-15,23.29325165609216,23.529014216744546,23.026054986712154,23.418991088867188,64109400
2016-01-19,24.252018665546284,24.259877568096684,23.756918297397892,24.000539779663086,38807400
2016-01-20,23.081069215702257,23.42685193506527,22.640979665532683,23.151796340942383,49567700
2016-01-21,23.13608004526911,23.615461110628114,22.9867638942889,23.308971405029297,38496500
2016-01-22,24.031976016565054,24.157715470628332,23.874800949519692,24.149856567382812,35756300
2016-01-25,23.851228148323337,23.91409788170649,23.560454694593332,23.568313598632812,30113900
2016-01-26,23.466148318878773,23.796214758356253,23.458289415684963,23.73334503173828,23553100
2016-01-27,23.497580275283607,23.85122339187266,23.30111221027466,23.403276443481445,36029200
2016-01-28,23.874802956454324,23.961249400489283,23.544736487059442,23.74906349182129,31031200
2016-01-29,24.259876849376464,24.542789838147318,24.189148227450662,24.519214630126953,31307700
2016-02-01,23.91409397467325,24.06341012916304,23.804072333961003,23.9926815032959,29167800
2016-02-02,23.99268256607008,23.99268256607008,23.277538871897768,23.379701614379883,29701700
2016-02-03,23.47400872970362,23.772639575585586,23.033919116180307,23.756921768188477,39952800
2016-02-04,23.686191340637397,23.898377227636665,23.395419420467285,23.536876678466797,40683400
2016-02-05,23.756915426033235,23.764774327633774,23.253957715056504,23.36397933959961,24039500
2016-02-08,23.041773479236305,23.088925393203194,22.55453353740305,22.90031623840332,35694000
2016-02-09,22.499522574677545,22.892458712194273,22.44451175525439,22.688133239746094,33982600
2016-02-10,22.994622545834552,23.301112248087517,22.782436675536783,22.845306396484375,42771800
2016-02-11,22.106583020929666,22.523095801947445,22.083007815638588,22.350204467773438,38735300
2016-02-12,22.483805875768816,22.868883103939368,22.365923837426244,22.845306396484375,39419100
2016-02-16,23.678334280576763,23.804075241088867,23.552594818997274,23.804075241088867,37917300
2016-02-17,23.851225765073227,24.22058522442571,23.82764905531061,24.173433303833008,36462600
2016-02-18,24.29131419105334,24.338466112298782,23.8905191131357,23.94552993774414,25834900
2016-02-19,23.94552674899614,24.079125090511166,23.804071004097015,23.937667846679688,19641400
2016-02-22,24.346322972391874,24.652814182096296,24.33846406968844,24.6135196685791,21172100
2016-02-23,24.283452776815487,24.346322498286288,23.984821974562287,24.000539779663086,19199300
2016-02-24,23.536871586389303,24.016252580536392,23.39541435899331,23.929807662963867,28184600
2016-02-25,23.56830850341593,23.87479820003241,23.426851259152215,23.85122299194336,20348600
2016-02-26,24.165574460865212,24.173433364139022,23.882659938738136,23.90623664855957,21069100
2016-02-29,23.86694177505581,24.086985053880227,23.796213150024414,23.796213150024414,17145900
2016-03-01,24.244162782537842,24.692109791174374,24.22058607195023,24.652816772460938,33924700
2016-03-02,24.904289491634547,25.19506285411882,24.825701974833486,25.18720245361328,27629800
2016-03-03,24.959302627794372,25.24221561611647,24.904291810590973,25.210783004760742,24973000
2016-03-04,25.454406689358766,26.012375376786874,25.383678053074547,25.925931930541992,42537700
2016-03-07,25.4072512698229,25.768751785169577,25.4072512698229,25.627294540405273,24886500
2016-03-08,25.234357536153695,25.281507950855428,25.006453872213253,25.03788948059082,25288100
2016-03-09,25.132192611694336,25.30508545511719,25.06146399373631,25.132192611694336,14383700
2016-03-10,25.226499988844296,25.320806824645345,24.6606724644303,24.935728073120117,29486800
2016-03-11,25.501557271160305,25.83162220513016,25.485839465085792,25.82376480102539,28791500
2016-03-14,25.831621606345067,25.98879666558186,25.721599964238784,25.855199813842773,17724900
2016-03-15,25.532992286627586,25.72946036117027,25.430828048463216,25.69802474975586,15012900
2016-03-16,25.41511169087086,26.043808965656687,25.360100866693664,25.988798141479492,28137700
2016-03-17,25.93378376252289,26.342437684585192,25.90234815362625,26.295284271240234,28887800
2016-03-18,26.47604092264636,26.625358602050667,26.421030092718052,26.468183517456055,25481300
2016-03-21,26.507474246095306,26.648931510207085,26.42888820952882,26.491756439208984,15135700
2016-03-22,26.24027470444584,26.436742772610742,26.169546079991886,26.27956771850586,15095000
2016-03-23,26.216701290776168,26.224558694980285,25.863058144290605,25.91021156311035,25832600
2016-03-24,25.525131290998218,25.729459762573242,25.4229670552107,25.729459762573242,17791300
2016-03-28,25.698018603650553,25.96521524103871,25.690158203744442,25.94163703918457,16103100
2016-03-29,25.753036068696815,26.224558257569498,25.650871828557246,26.20098304748535,18632800
2016-03-30,26.67250387485872,26.813961123872826,26.57034263779894,26.593917846679688,23327000
2016-03-31,26.633215669874062,26.743237328337013,26.476040587270404,26.538911819458008,17008400
2016-04-01,25.949501684095708,26.491752449619202,25.808044441287024,26.389591217041016,19325000
2016-04-04,26.389595265122587,26.468181301909073,26.035952103853123,26.067384719848633,14553900
2016-04-05,25.65872909343283,25.74517251912769,25.43868283404569,25.477975845336914,22566600
2016-04-06,25.595858800460864,25.965219715225416,25.517272775043377,25.957359313964844,17888100
2016-04-07,25.658731177578773,25.690163790446125,25.34438106598649,25.462263107299805,20313800
2016-04-08,25.462259197747727,26.028085114724437,25.462259197747727,25.79232406616211,18606500
2016-04-11,26.24813739613282,26.38959465738291,26.075244521746026,26.098819732666016,18483800
2016-04-12,26.23242071602676,26.617496500959394,26.083103046148015,26.4603214263916,19348300
2016-04-13,27.426944407911286,27.529105648220458,27.316919767950402,27.49767303466797,37869200
2016-04-14,27.458371458530205,27.53696047115194,27.387642846102796,27.44265365600586,14575600
2016-04-15,27.25405503848722,27.29334805886609,27.08116215138184,27.096879959106445,21139800
2016-04-18,27.05758189331242,27.419082409973658,27.002571075466786,27.26976776123047,18276400
2016-04-19,27.37193942744165,27.654850996970676,27.348361214915073,27.59984016418457,18449300
2016-04-20,27.175462683322177,27.505527575250174,27.073298455783448,27.285484313964844,27289700
2016-04-21,27.301208461661037,27.356219289764518,27.04186913100297,27.096879959106445,20198100
2016-04-22,27.02614653211756,27.277625415398827,26.90040709047693,26.99471092224121,24133800
2016-04-25,26.72751906804676,26.7746724913896,26.562486583144764,26.672508239746094,21699000
2016-04-26,26.74322925520926,26.853250880459374,26.656782835980046,26.829675674438477,16571200
2016-04-27,26.672502826424225,27.104734958013285,26.672502826424225,27.026145935058594,17151000
2016-04-28,26.829674735871542,27.049717978674117,26.727510516914197,26.7746639251709,18527900
2016-04-29,26.460319572987913,26.54676600783835,26.169547654016892,26.350297927856445,22389400
2016-05-02,26.46817882281794,26.46817882281794,26.17740691650437,26.303146362304688,16295700
2016-05-03,25.90234890744651,25.941641920778498,25.62729481625786,25.666587829589844,31468500
2016-05-04,25.49369406956203,25.59585829889456,25.25007559682284,25.344379425048828,28157100
2016-05-05,25.572289135173015,25.619439561497426,25.305092393828374,25.383678436279297,32501100
2016-05-06,25.11648149530341,25.375820829487818,25.10076518629775,25.234363555908203,22910300
2016-05-09,25.124333472107285,25.171485383989094,24.849279403686523,24.849279403686523,31106200
2016-05-10,25.03788840255025,25.422964096069336,25.03788840255025,25.422964096069336,24520000
2016-05-11,25.092901522213857,25.257933977461697,24.99859619140625,24.99859619140625,23343200
2016-05-12,25.195073813193353,25.25008464920244,24.88858251424823,24.951452255249023,21212200
2016-05-13,24.770696343572126,24.857141281094368,24.40133538703452,24.55065155029297,32731500
2016-05-16,24.872856156271183,25.14005283843094,24.864997253980324,25.030031204223633,22117800
2016-05-17,24.98287864471631,25.0850413739964,24.794267992467613,24.880714416503906,23888100
2016-05-18,24.75497659505294,25.053607399209035,24.57422633203919,24.684247970581055,28817500
2016-05-19,24.566369356727023,24.62138018031368,24.39347798275002,24.55065155029297,27337400
2016-05-20,24.817845947800382,24.967162097123804,24.794269240349614,24.86499786376953,16973700
2016-05-23,24.841421723256918,24.97502006260085,24.77855200467932,24.809986114501953,15279900
2016-05-24,24.975022862351413,25.344382313034195,24.951446153142193,25.289371490478516,29074100
2016-05-25,25.564422034844654,25.792325695257656,25.52512902391317,25.753032684326172,24661200
2016-05-26,25.674446268245866,25.72159968486422,25.56442462733458,25.65873146057129,15589200
2016-05-27,25.86305716187665,25.925928384581468,25.65087128204524,25.808046340942383,20918800
2016-05-31,26.145972551452225,26.507473100620647,26.028090503831436,26.444604873657227,63588000
2016-06-01,26.444603174141633,26.444603174141633,26.106677857068817,26.27956771850586,22796100
2016-06-02,26.25599031088383,26.54676218801559,26.232415103995045,26.507469177246094,20820900
2016-06-03,26.476040587270404,26.633215669874062,26.303150694485204,26.538911819458008,23421800
2016-06-06,26.5389076369479,26.97899719930731,26.5389076369479,26.876832962036133,26465100
2016-06-07,27.191182489102427,27.332639753899407,27.183325084553772,27.222618103027344,29459400
2016-06-08,27.238329653291032,27.356211679499157,27.222611849938982,27.30120086669922,15660800
2016-06-09,27.02615137278898,27.17546904751364,27.01043356503558,27.144033432006836,17728300
2016-06-10,26.40530564506332,26.56248069013749,26.29528401287079,26.413166046142578,35795300
2016-06-13,25.933785844528717,26.153829128741283,25.823764202422435,25.855199813842773,29852000
2016-06-14,25.80019246579953,25.98094275900024,25.603724364772845,25.925931930541992,28219200
2016-06-15,26.075241131489236,26.295284399106375,25.949501693155913,25.965219497680664,27387300
2016-06-16,25.501558828117965,25.973081047681514,25.336526351057238,25.894495010375977,33594000
2016-06-17,25.776611109954278,25.855200139494976,25.61943604873783,25.78447151184082,17527800
2016-06-20,26.342438663098008,26.44460289687473,26.208838819256947,26.24027442932129,24452000
2016-06-21,26.441353438414545,26.591767229196353,26.28302138394631,26.504684448242188,17153400
2016-06-22,26.829268999988084,26.948018818834147,26.694688690567002,26.72635269165039,23886100
2016-06-23,27.114266586430798,27.391345474961113,27.066766054139862,27.37551498413086,21953600
2016-06-24,25.91094524981993,26.433438991047044,25.66553037896584,25.720949172973633,56230400
2016-06-27,25.81594426023187,25.839693012139506,25.30136582272553,25.63386344909668,35963800
2016-06-28,26.156356193369838,26.306769983283377,25.998024139815577,26.251354217529297,27207300
2016-06-29,26.702603935854516,26.773853223175482,26.65510340432942,26.72635269165039,28029400
2016-06-30,26.94801847126337,27.26467961754639,26.8213534087635,27.090517044067383,36217700
2016-07-01,27.233017546007808,27.40718013182417,27.217184034582047,27.296348571777344,18797600
2016-07-05,26.82927355616626,26.86094058256072,26.599692144707213,26.67885971069336,19009200
2016-07-06,26.28302582467348,26.65510274261653,26.195943029005978,26.615520477294922,19984800
2016-07-07,26.710519559854554,26.79759932913982,26.409688929809406,26.488853454589844,18078000
2016-07-08,26.750107212648807,27.106353685813968,26.734273700515505,27.058853149414062,24660800
2016-07-11,27.193431572771573,27.391345930710035,27.11426703756956,27.264680862426758,21573900
2016-07-12,27.71592942209701,27.866346288949664,27.636764875283735,27.818845748901367,27755400
2016-07-13,27.755510000364563,27.763425245727703,27.565510892382093,27.70009422302246,16901600
2016-07-14,28.024667816210673,28.190915113679072,27.985082537823466,28.15133285522461,21607800
2016-07-15,28.135502386533236,28.159251140184267,28.000919069333563,28.072168350219727,16609700
2016-07-18,28.00092143244277,28.309667335694755,27.961339166372852,28.3017520904541,13153100
2016-07-19,27.953429831614578,27.977178592291306,27.739681925722124,27.77134895324707,20070400
2016-07-20,28.072170945834188,28.127586722765837,27.961339391970885,28.103837966918945,15869500
2016-07-21,28.103832598356163,28.190915379737497,27.9692523143543,28.0800838470459,12719300
2016-07-22,28.14341838263679,28.254249929211966,28.09592087406637,28.230501174926758,9232400
2016-07-25,28.167169679016595,28.167169679016595,27.99300409739127,28.000919342041016,12890900
2016-07-26,28.222593943805343,28.357174282879136,28.183008648845753,28.333425521850586,13396600
2016-07-27,28.262167941533495,28.349250733045768,28.040501830429584,28.222585678100586,15743200
2016-07-28,28.10383536837648,28.127584122027514,27.985085560255182,28.072168350219727,11246400
2016-07-29,27.85841896654646,28.13550083019142,27.826754970074298,28.048418045043945,21214600
2016-08-01,28.167168474638846,28.230499488928164,27.921753621926946,27.953420639038086,13899600
2016-08-02,27.858424278977985,27.993007614397275,27.660509918604625,27.866342544555664,20209200
2016-08-03,27.68426294881603,27.977175369848908,27.676344682879847,27.961341857910156,14587600
2016-08-04,27.961341322719925,28.111755153358672,27.882176784475014,28.024675369262695,11143700
2016-08-05,28.30175178621561,28.483832624126542,28.278003030815622,28.452165603637695,15792500
2016-08-08,28.626330030595703,28.713412823426967,28.602581276162873,28.610496520996094,8370000
2016-08-09,28.808412273334163,29.00632662313166,28.808412273334163,28.879661560058594,15257700
2016-08-10,28.879658643432947,28.887576907787818,28.665910804846558,28.713411331176758,13354400
2016-08-11,29.117159699108804,29.362574592872704,29.101326187904668,29.3229923248291,20711900
2016-08-12,29.36257135991113,29.465487661439695,29.322989096225726,29.386320114135742,15700500
2016-08-15,29.86923446117221,30.075067084063704,29.845485704659122,30.051315307617188,26370200
2016-08-16,29.956320782283406,30.003821320825562,29.821737433047524,29.916738510131836,17991200
2016-08-17,29.67131899435631,29.75048654632897,29.410073622679825,29.710901260375977,23072000
2016-08-18,29.877148953925058,29.987980496902214,29.82964842696354,29.97214698791504,12335200
2016-08-19,29.758405758261098,29.84548856707223,29.607991919363332,29.805906295776367,13772000
2016-08-22,29.647565161166273,29.687147420406923,29.48131786039587,29.536733627319336,17897100
2016-08-23,29.695071201102717,29.813821032895994,29.489241581919195,29.528823852539062,15723600
2016-08-24,29.37840486937192,29.481321170900483,29.307155586764935,29.386320114135742,19764800
2016-08-25,29.275492726567553,29.402157800314114,29.235910457259298,29.36257553100586,12871500
2016-08-26,29.481317623467096,29.821727466147188,29.030070207965217,29.235902786254883,34069400
2016-08-29,29.315076252793983,29.528824140143538,29.291327494177487,29.45757484436035,12999700
2016-08-30,29.671314593777744,29.77423088611194,29.56048305738686,29.647565841674805,12718700
2016-08-31,29.457567145683186,29.457567145683186,29.164654792874916,29.330902099609375,22296800
2016-09-01,29.56840083248604,29.655483624228236,29.3625712501316,29.552570343017578,16027300
2016-09-02,30.067154680000343,30.272987343017583,29.980071862564895,30.14632225036621,24376400
2016-09-06,30.597561133798933,30.676725669488746,30.431310776956792,30.60547637939453,22588900
2016-09-07,30.56589386057906,30.645058395618868,30.526311593059155,30.59756088256836,13427600
2016-09-08,30.740052897632474,30.977549471972452,30.72421939001877,30.890466690063477,37204200
2016-09-09,30.81130097271009,30.81130097271009,30.241309764598522,30.265058517456055,33444600
2016-09-12,29.687149970622446,30.391724513402593,29.66340121702453,30.304641723632812,29013400
2016-09-13,29.679238100570196,29.766317880307806,29.22007534591697,29.497154235839844,40524700
2016-09-14,29.64757107888375,29.829651923680697,29.489238990384933,29.497154235839844,24486900
2016-09-15,29.77423049535708,30.138392115843004,29.671314204373555,30.043394088745117,24609800
2016-09-16,29.829648008439694,29.932564305445826,29.63964892319245,29.869230270385742,21740900
2016-09-19,30.067147905835384,30.162145948937233,29.88506706491795,29.932567596435547,16969800
2016-09-20,30.1700647994494,30.217562311955092,29.995899200439453,29.995899200439453,13309700
2016-09-21,30.360059648338776,30.763806607733983,30.185897076381313,30.732139587402344,29226100
2016-09-22,30.81922304596512,30.930054599575474,30.75588900394015,30.842971801757812,19453800
2016-09-23,30.391726864644234,30.510476681686974,30.304644068137332,30.32839584350586,16589500
2016-09-26,29.877145600883562,29.93256136615296,29.702980041503906,29.702980041503906,21302700
2016-09-27,30.00381467550094,30.106727956314757,29.869231356072927,30.082979202270508,17987300
2016-09-28,30.209648176455975,30.35214675907544,29.900902254091648,30.336313247680664,16664700
2016-09-29,30.296729504286276,30.423394569344783,29.900900798486767,30.0196475982666,21940300
2016-09-30,29.948402950336906,30.233397097184515,29.885068904415085,30.090898513793945,19211000
2016-10-03,29.948401736437283,30.138397826634574,29.86923418224391,30.1225643157959,13187500
2016-10-04,30.249228412264607,30.272980187727434,29.813817447934685,29.877151489257812,17799300
2016-10-05,30.415477265832138,30.629225136114783,30.34423099567138,30.60547637939453,23221800
2016-10-06,30.54214221445602,30.763805307542647,30.49464168596611,30.716304779052734,12108400
2016-10-07,30.57380714482655,30.668808204700206,30.272979515026357,30.47089385986328,18520100
2016-10-10,30.66089043437747,31.009218599733856,30.62130816875818,30.90630531311035,20312600
2016-10-11,30.193809461710103,30.233391723409003,29.869230083886322,29.987979888916016,26881200
2016-10-12,29.85339753503656,29.99589609768047,29.77423300909354,29.94839859008789,16034100
2016-10-13,29.330911054877856,29.59215949088133,29.140914937724272,29.47340965270996,26440800
2016-10-14,29.82172906972523,29.90881185599712,29.671315269758384,29.758398056030273,20872300
2016-10-17,29.52090576043018,29.60798855935889,29.441738206888907,29.489238739013672,13330800
2016-10-18,30.067145021905024,30.0829785308922,29.916731216426463,29.97214698791504,15693700
2016-10-19,29.9563198821966,30.090900207455007,29.845488315528808,30.003820419311523,9950900
2016-10-20,29.90089475927164,30.059226813599096,29.853394236993577,29.96422576904297,8927100
2016-10-21,29.805900027443982,29.99589609768047,29.77423300909354,29.94839859008789,9429000
2016-10-24,30.265064884845593,30.320480666460597,30.106732785974028,30.170066833496094,9859700
2016-10-25,30.170060436826184,30.20172745387316,30.019643615819522,30.059228897094727,10771200
2016-10-26,29.758398056030273,29.892978347590144,29.64756651711439,29.758398056030273,13053800
2016-10-27,29.615904057197305,29.64757107888375,29.43382321240036,29.497154235839844,14736900
2016-10-28,29.25965397108272,29.41007079540411,29.014242133392926,29.172571182250977,24366200
2016-10-31,29.188400014930128,29.330898552019494,29.164651265392745,29.180484771728516,11429600
2016-11-01,29.663402614327914,29.695066613972326,29.117157096380243,29.370487213134766,24502700
2016-11-02,29.14882777961803,29.220077072656252,28.768832556725375,28.990495681762695,24420300
2016-11-03,29.101327967967446,29.140913258365867,28.855916079125727,28.9429988861084,15621500
2016-11-04,28.75299586086701,28.824245146015155,28.610497290570724,28.689664840698242,19415800
2016-11-07,29.402156951692252,29.695069360039422,29.38632344043923,29.576322555541992,24788400
2016-11-08,29.402154232736386,30.003815524978773,29.362571968230935,29.790067672729492,23078100
2016-11-09,28.974660419361467,29.394240906317478,28.942996417650377,29.085494995117188,48911500
2016-11-10,29.08549253054176,29.13299003905037,28.5154982689733,28.80841064453125,46039500
2016-11-11,28.293837225326858,28.570916111472,28.12758687370641,28.48383331298828,28500300
2016-11-14,28.293835190376218,28.483831264372732,28.08800258695799,28.30966567993164,26510200
2016-11-15,28.475921268974975,28.816334235899568,28.4442542441602,28.70549964904785,24991400
2016-11-16,28.317585071450807,28.452165377559105,28.230502275765076,28.36508560180664,19616400
2016-11-17,28.388836919963175,28.586751284413634,28.373003408415112,28.475919723510742,14095000
2016-11-18,28.475917378970973,28.515499644615385,28.333418806704458,28.452165603637695,13194400
2016-11-21,28.673831330672737,28.760914125846387,28.626330800596225,28.689664840698242,11379100
2016-11-22,29.204240547229887,29.235907567519885,29.077575486003173,29.196325302124023,15085100
2016-11-23,29.00632744100596,29.14091077302835,28.974660419361467,29.085494995117188,12015100
2016-11-25,29.425906557912352,29.473407093042404,29.346742019295842,29.36257553100586,8110100
2016-11-28,29.600074737456964,29.66340878979738,29.465494406134326,29.47340965270996,15895200
2016-11-29,29.56840045521852,29.758399545680273,29.48923592915376,29.65548324584961,16069000
2016-11-30,29.710897530809348,29.86922959494615,29.663400025521366,29.758398056030273,16379900
2016-12-01,29.76631330026729,29.892978347590144,29.663400025521366,29.758398056030273,14747700
2016-12-02,29.48131786039587,29.687147420406923,29.473399596588056,29.536733627319336,12232200
2016-12-05,29.370489169027472,29.512987746683066,29.346740412729343,29.497154235839844,11648900
2016-12-06,29.497154235839844,29.52882125752629,29.362573923572565,29.497154235839844,13160200
2016-12-07,29.584238139998572,29.940484597437536,29.560489382813813,29.837568283081055,16420200
2016-12-08,29.679239208604642,29.900902328818432,29.60798991711685,29.837568283081055,17728800
2016-12-09,29.59215707896146,29.6871551297954,29.51298951998852,29.663406372070312,12202900
2016-12-12,29.037995965716117,29.1488275272753,28.840081600093697,28.982580184936523,28688000
2016-12-13,29.21215652851757,29.378403842143246,29.16465600179608,29.299236297607422,23956400
2016-12-14,29.030075970343624,29.220075078791943,28.547167483740346,28.65799903869629,32818500
2016-12-15,28.396750542695184,28.52341560790633,28.34133476541114,28.4046688079834,26737200
2016-12-16,28.301752318798655,28.349252850425792,28.0246734341404,28.103837966918945,30509800
2016-12-19,28.008833537449842,28.080082808678696,27.937584266220988,27.993000030517578,20622700
2016-12-20,27.921754145390366,27.98508516086698,27.866338374373445,27.890087127685547,14651600
2016-12-21,27.953421793843408,27.96925530305309,27.795089721679688,27.795089721679688,19888000
2016-12-22,27.543956576804728,27.56010702331019,27.40667932169964,27.503582000732422,22593200
2016-12-23,27.422829532401735,27.49550500086005,27.382454956676604,27.430906295776367,14397900
2016-12-27,27.471280250461547,27.53587895408485,27.463203487269507,27.49550437927246,11928500
2016-12-28,27.834660271978915,27.866958086717624,27.69738300790352,27.745834350585938,16054700
2016-12-29,27.996157838115337,28.21418425378114,27.963860024240375,28.109210968017578,17278600
2016-12-30,28.262636418567364,28.286860549775035,27.97193452254369,28.028459548950195,12115800
2017-01-03,28.343390415580892,28.53719273948112,28.29494214489341,28.38376808166504,19776300
2017-01-04,28.46450413821086,28.803654198295536,28.440280014028243,28.674453735351562,42559900
2017-01-05,28.981310190822143,29.15896200826396,28.96515974556539,29.086286544799805,24724200
2017-01-06,28.98939388753257,28.98939388753257,28.811742027598708,28.868267059326172,17907200
2017-01-09,28.940940804138798,29.005539516359548,28.86826532765107,28.908639907836914,9544300
2017-01-10,29.142815101565567,29.490042015790337,29.126664654347806,29.288166046142578,30402500
2017-01-11,29.393142253777754,29.586941458576284,29.25586499336121,29.49811553955078,22706700
2017-01-12,29.393146736868893,29.465822219848633,29.26394622050306,29.465822219848633,12241900
2017-01-13,29.50619426388238,29.627318004833974,29.4900438156789,29.530418395996094,11254300
2017-01-17,29.38506593631606,29.40929006718808,29.2881663324451,29.393142700195312,11490500
2017-01-18,29.651544163129515,29.667694610758804,29.50619321484885,29.538494110107422,16500300
2017-01-19,29.50619194578123,29.52234239271588,29.280088769078873,29.41736602783203,15784000
2017-01-20,29.37698338869212,29.449658839762172,29.183181159044672,29.30430793762207,19101900
2017-01-23,29.34468681074861,29.490037734222568,29.304312238757486,29.449663162231445,16244600
2017-01-24,29.441596443873763,29.659622903466424,29.433522758874084,29.570796966552734,11148200
2017-01-25,29.57079452886531,29.716145489944985,29.56272084453119,29.699995040893555,12805200
2017-01-26,29.804964932189428,29.89379084244685,29.716139021932005,29.756513595581055,19169400
2017-01-27,29.740372754721392,29.821121919733844,29.611169162088363,29.732295989990234,11190700
2017-01-30,29.57078846990215,29.627313489808756,29.433514301666836,29.619239807128906,8761500
2017-01-31,29.57079430487725,29.67577068272479,29.530419722746093,29.6273193359375,13731200
2017-02-01,29.78074607567051,29.813043892077392,29.546569194518018,29.611167907714844,11752800
2017-02-02,29.530413895737798,29.651540698613413,29.49811300425329,29.619239807128906,10052200
2017-02-03,29.57887077331543,29.64346948800172,29.490044845286533,29.57887077331543,16406400
2017-02-06,29.772661822558653,29.821113155556596,29.667688554969875,29.70806312561035,17276900
2017-02-07,29.829191597593507,29.86149249141329,29.627315631794026,29.691917419433594,15372300
2017-02-08,30.039141923766135,30.224867427796806,29.990690586912795,30.127967834472656,23490600
2017-02-09,30.12797107967433,30.580171284150296,30.12797107967433,30.531723022460938,21950100
2017-02-10,30.51557328161964,30.725522941361106,30.491346069831174,30.693222045898438,14297500
2017-02-13,30.83858400937421,31.032386370985524,30.814359869316807,30.887035369873047,27954600
2017-02-14,30.78204553294825,30.927396470648066,30.6043967827239,30.878948211669922,16624500
2017-02-15,31.1454255060189,31.371525614688004,31.121201374485196,31.347301483154297,19608600
2017-02-16,31.33922842795911,31.355378876099802,31.20195115895475,31.282703399658203,10092900
2017-02-17,30.878957489126407,31.080833509875344,30.878957489126407,31.05660629272461,10637300
2017-02-21,31.201950533186174,31.35537824725417,31.185800085369387,31.347301483154297,11980700
2017-02-22,31.46035690593622,31.516881942749023,31.41190863460152,31.516881942749023,11006100
2017-02-23,31.581478763969155,31.613779660020068,31.371526020021207,31.460351943969727,16339200
2017-02-24,31.040444519749936,31.15349763765667,30.991996263886687,31.121196746826172,15526600
2017-02-27,30.86279806822601,30.96777135063107,30.830497175001657,30.927396774291992,11431800
2017-02-28,30.81435399113031,30.951631279497807,30.757828954856475,30.846654891967773,16582200
2017-03-01,30.98392359788605,31.23425091434857,30.959699466751353,31.169649124145508,14116200
2017-03-02,30.612468295444742,30.668993313833617,30.499418258666992,30.499418258666992,20424700
2017-03-03,30.588248349032625,30.652847058715096,30.4994224278842,30.580171585083008,13350000
2017-03-06,30.555944442749023,30.57209488867376,30.434817638504814,30.555944442749023,6366800
2017-03-07,30.725520852348794,30.749748062490067,30.596320359665338,30.65284538269043,12533800
2017-03-08,30.822422191497118,30.846649403005863,30.58017163908996,30.612472534179688,13544700
2017-03-09,30.25717544555664,30.337924612282,30.05529944835999,30.25717544555664,17461600
2017-03-10,30.370225956151987,30.442901439423053,30.29755047288092,30.40252685546875,8777900
2017-03-13,30.878954178050325,30.983927479707532,30.854726963497416,30.89510154724121,14386500
2017-03-14,30.854719905642074,30.887020797401767,30.725519418985893,30.798194885253906,10282900
2017-03-15,30.87894973019338,31.468427193016637,30.838572071882364,31.323076248168945,30616900
2017-03-16,31.751051930269178,31.81565371846981,31.68645322245135,31.767202377319336,25060200
2017-03-17,31.702599136663256,31.702599136663256,31.55725128063656,31.60569953918457,14698800
2017-03-20,31.91255506672334,32.041755569811976,31.872180487079948,31.977153778076172,19981400
2017-03-21,32.14673177152851,32.17902958684298,31.55725428677378,31.629926681518555,27086500
2017-03-22,31.460349867205174,31.856028116751826,31.460349867205174,31.72682762145996,20418500
2017-03-23,31.54111141716546,31.791435718007413,31.51688419937995,31.68646240234375,11176300
2017-03-24,31.62185500731438,31.742981833685707,31.597630874193378,31.694530487060547,10557200
2017-03-27,31.30693217290101,31.573406905769495,31.242330370761092,31.541109085083008,14420100
2017-03-28,31.484576047734873,31.76720115931938,31.45227515487302,31.678375244140625,13559400
2017-03-29,31.500721095008206,31.613774211702832,31.444196076852123,31.565322875976562,11737800
2017-03-30,31.258476485146083,31.387676991119864,31.2181019046011,31.331151962280273,17012500
2017-03-31,31.105049936426582,31.17772540909699,31.05659859451869,31.080825805664062,14144400
2017-04-03,31.218100628532234,31.298849786321508,31.064675996579446,31.266551971435547,19490000
2017-04-04,31.274626008170237,31.46035153748885,31.242325112536665,31.347301483154297,9468900
2017-04-05,31.484576944817576,31.58147654578139,31.33114923954353,31.411901473999023,18791300
2017-04-06,31.306926550330186,31.315000233955946,31.18579973326336,31.266551971435547,12316600
2017-04-07,31.22617529097428,31.39575345626002,31.22617529097428,31.282703399658203,12322200
2017-04-10,31.09697723388672,31.161579031534313,31.040452201136702,31.09697723388672,11114000
2017-04-11,30.951628781961276,30.992003364558492,30.765900157324328,30.943552017211914,12959700
2017-04-12,31.056600219314834,31.06467698358013,30.887025134339794,30.97585105895996,10996900
2017-04-13,31.08890386174803,31.177729794214347,30.88702786264577,30.89510154724121,9644200
2017-04-17,30.91933207719947,31.080833509875344,30.878957489126407,31.05660629272461,9882700
2017-04-18,30.499425082506747,30.588251011386447,30.418672837896494,30.523649215698242,21900300
2017-04-19,30.507497083581903,30.547874743850848,30.28947065573816,30.345998764038086,16345900
2017-04-20,30.693225837791655,30.79012853615118,30.62055035421367,30.749753952026367,17474600
2017-04-21,30.580169913032062,30.69321995908225,30.539795336640246,30.65284538269043,12352100
2017-04-24,30.887023817423803,30.935475159800735,30.806274660511797,30.82242202758789,16190900
2017-04-25,31.242322798109054,31.306924584590504,31.201948221749507,31.234249114990234,19602500
2017-04-26,31.234250096085226,31.363450592723705,31.218099648957562,31.25040054321289,12783900
2017-04-27,31.121196746826172,31.145420874757797,31.008146709301933,31.121196746826172,10982900
2017-04-28,31.088902621557466,31.129277203690645,31.032377590494377,31.113126754760742,9084000
2017-05-01,31.226174150381738,31.30692638813557,31.121200861876112,31.169649124145508,8406000
2017-05-02,31.04045097878325,31.11312645808325,30.959701815286866,31.064678192138672,14208100
2017-05-03,30.975851811925594,31.032376841624625,30.854724988065904,30.919326782226562,13641200
2017-05-04,30.67707484594079,30.67707484594079,30.378296181855227,30.483272552490234,31288000
2017-05-05,30.297542312883163,30.499418258666992,30.289465550037622,30.499418258666992,17211400
2017-05-08,30.507500157673277,30.564025191285964,30.370225956151987,30.40252685546875,10631500
2017-05-09,30.911246327679816,31.056597266806683,30.89509588106764,30.927396774291992,26547500
2017-05-10,31.193874538630688,31.290774137970143,31.121199069030418,31.234249114990234,14480000
2017-05-11,31.169653844216594,31.218105194205958,31.024302874631868,31.210031509399414,12279700
2017-05-12,31.363457209581703,31.54918277015876,31.355383524505946,31.541109085083008,21065800
2017-05-15,31.726826546736106,32.01752842139118,31.71067610032386,31.952926635742188,25140700
2017-05-16,31.823729716887215,31.90447887762947,31.726830107919906,31.8802547454834,18317100
2017-05-17,31.64607934285475,31.710681138768184,31.347303737713066,31.42805290222168,24698500
2017-05-18,31.266549050222874,31.62992330670771,31.218097711846333,31.52495002746582,16276700
2017-05-19,31.64607402396489,31.888327637540492,31.638000341024277,31.847949981689453,17488400
2017-05-22,31.961006340854777,32.057905947864285,31.928705445057282,32.001380920410156,11969000
2017-05-23,32.0175311916931,32.03367855911981,31.920628504835165,31.96100616455078,10345300
2017-05-24,31.961008194435987,32.0417573582298,31.944857745600594,31.96908187866211,10143000
2017-05-25,32.429348116255554,32.53432445862139,32.405123991241176,32.49394989013672,16892800
2017-05-26,32.372835552735744,32.51818651947855,32.372835552735744,32.48588562011719,8001900
2017-05-30,32.4132114521049,32.60701377575443,32.397061001768826,32.582786560058594,7431200
2017-05-31,32.48587966316009,32.52625423976662,32.34860548662133,32.413204193115234,12266700
2017-06-01,32.54241321320871,32.720065093284866,32.45358727317063,32.703914642333984,12789100
2017-06-02,32.62316263894059,32.752363154960065,32.574711290289564,32.720062255859375,8567300
2017-06-05,32.54240595887451,32.62315819562768,32.52625551152388,32.534332275390625,8676200
2017-06-06,32.62315803484034,32.80080679405602,32.6150812710134,32.74428176879883,9516500
2017-06-07,32.68775645613319,32.728131033764356,32.53433182898162,32.639305114746094,12541300
2017-06-08,32.76042858193301,32.86540493735821,32.711977245494644,32.78465270996094,14290400
2017-06-09,32.631224039061024,32.70389949448628,32.340522217360004,32.49394989013672,18812700
2017-06-12,32.18709662734278,32.259772080515496,32.05789616396707,32.2032470703125,19774400
2017-06-13,32.380907915473514,32.45358339587803,32.364760546835335,32.38898468017578,13999500
2017-06-14,32.43743249505427,32.47781015723685,32.16288410666478,32.24363327026367,16006200
2017-06-15,31.80757724258684,31.90447684538185,31.79142679539053,31.87217903137207,19571300
2017-06-16,31.952929400454476,31.98523029607379,31.823728898360176,31.96100616455078,15349400
2017-06-19,32.34860548662133,32.46165553327272,32.30822782963206,32.413204193115234,22387700
2017-06-20,32.15853162740535,32.16664086641854,32.028762145554914,32.05309295654297,14856200
2017-06-21,32.12609145160001,32.17475307807198,31.980100384286523,32.020652770996094,15594600
2017-06-22,32.345069496776375,32.377509541193845,32.23152160644531,32.23152160644531,12203700
2017-06-23,32.21531461006758,32.32886255176279,32.166649880505624,32.25586700439453,11980400
2017-06-26,32.5965050643666,32.677612932624896,32.53162186370879,32.62894821166992,14790400
2017-06-27,32.458627597503515,32.547844709099195,32.304527282714844,32.304527282714844,13550900
2017-06-28,32.34507867736504,32.52350980112359,32.320744769710224,32.46673583984375,10066700
2017-06-29,32.35318381252413,32.36940538425297,31.931432229419556,32.13419723510742,20701900
2017-06-30,32.3045247199741,32.3612986784949,32.16664289646024,32.20719528198242,14919900
2017-07-03,32.57216939979568,32.645164923382296,32.49917387620906,32.53972625732422,9279900
2017-07-05,32.320744592076096,32.43429560796053,32.17475352274493,32.40996170043945,13577100
2017-07-06,32.182863924335514,32.22341630917081,31.996320478934237,32.03687286376953,14944200
2017-07-07,32.02876510470728,32.09364830465284,31.890883277156195,32.020652770996094,9304300
2017-07-10,31.939548176027742,32.11797929733654,31.915214268707015,32.07742691040039,6867500
2017-07-11,32.701943924814515,32.750608646035396,32.572174428840995,32.68572235107422,19779100
2017-07-12,33.20480470001772,33.4075697575033,33.14803073143769,33.37512969970703,26412300
2017-07-13,33.29402131595063,33.47245555389849,33.29402131595063,33.456233978271484,11607800
2017-07-14,33.67521609063161,33.99963827780143,33.658994517180794,33.97530746459961,19829700
2017-07-17,33.7482119387941,33.84553828645747,33.731990365192075,33.83742904663086,13113900
2017-07-18,33.650882417226505,33.796870377977775,33.594105368000136,33.788761138916016,11065300
2017-07-19,34.153734776252975,34.24295186522755,34.12940396796833,34.202396392822266,9424000
2017-07-20,34.20240605020039,34.218627624953186,34.09697045523073,34.12941360473633,9289300
2017-07-21,34.06452264472847,34.10507502908723,33.99152711530325,34.09696578979492,5945000
2017-07-24,34.17807934959535,34.22674407971229,34.121305378100296,34.218631744384766,9356000
2017-07-25,34.26728631034675,34.291617121213655,34.145626068115234,34.145626068115234,8493100
2017-07-26,34.28351349299798,34.526830923333264,34.242961103600265,34.48627853393555,15950700
2017-07-27,34.60794149449709,34.6160538301038,34.12941888798462,34.3646240234375,12416400
2017-07-28,34.29972724169131,34.41327514367732,34.21861938745253,34.4051628112793,10639200
2017-07-31,34.56737800629806,34.591711911360385,34.44572085678048,34.50249481201172,9103600
2017-08-01,35.02157403580205,35.02157403580205,34.8999137878418,34.8999137878418,13283800
2017-08-02,34.964806700047866,34.989137516668194,34.71337691715737,34.81070327758789,15039300
2017-08-03,34.745808455911686,34.77825159652849,34.64036979588118,34.7539176940918,9678300
2017-08-04,34.68093279070122,34.7782622423447,34.6160495835547,34.745819091796875,6915100
2017-08-07,34.81880969025782,34.87558364868164,34.7782573048049,34.87558364868164,5443100
2017-08-08,35.07834944017492,35.281114465840666,35.03779705383152,35.12701416015625,9746700
2017-08-09,34.8350395620806,34.867482715751436,34.71337928278969,34.851261138916016,8046700
2017-08-10,34.38083246153857,34.405163271161285,33.81308985007141,33.85364532470703,27962200
2017-08-11,33.902307131559986,34.0158550356921,33.78064998882486,33.91041946411133,14693100
2017-08-14,34.19429630878566,34.324065810957656,34.121300770442105,34.21051788330078,12472200
2017-08-15,34.11319202998353,34.1456320855401,34.00775334106484,34.12941360473633,7723000
2017-08-16,34.56737161636949,34.697141074902234,34.52681924069325,34.64847946166992,14537800
2017-08-17,34.299735914094505,34.380840694891674,33.9672013625076,33.99964141845703,18729000
2017-08-18,34.04830864809278,34.22674289171207,33.91042989180463,34.07263946533203,17464500
2017-08-21,34.4213951965003,34.52683389316287,34.32406883478445,34.45383834838867,12946900
2017-08-22,34.82691848681428,35.09456979650697,34.82691848681428,34.981021881103516,16046500
2017-08-23,34.924264423156075,35.2081343457773,34.91615208596683,35.15946960449219,11180500
2017-08-24,35.26489190495023,35.410882966857116,35.20811794686963,35.289222717285156,9634100
2017-08-25,35.92185422210221,35.98673742423015,35.832637111971025,35.85696792602539,12501100
2017-08-28,35.962405125246136,35.99484827194494,35.84074487210003,35.87318801879883,7999800
2017-08-29,35.646096814303625,35.92996664995331,35.597432087928325,35.905635833740234,9511900
2017-08-30,35.905635833740234,35.954300560115534,35.8407495319065,35.905635833740234,6990400
2017-08-31,35.840750208194166,35.92996732792442,35.80831015061434,35.88130569458008,8921000
2017-09-01,35.824522626231385,35.94618287709362,35.80830414713521,35.897518157958984,8502700
2017-09-05,35.524428142331274,35.62986681089587,35.22433680220727,35.40277099609375,12808000
2017-09-06,35.508203987372156,35.613642648265746,35.45143003780212,35.54875946044922,8349800
2017-09-07,35.64608998160602,35.69475160470462,35.56498211986073,35.66231155395508,7032600
2017-09-08,35.727193520288296,35.727193520288296,35.46765455952937,35.516319274902344,8018600
2017-09-11,35.92185198100079,36.14894781520379,35.92185198100079,36.11650466918945,10591300
2017-09-12,36.059734169073984,36.084068077892915,35.97051705595221,36.002960205078125,8050600
2017-09-13,35.82452595285768,35.85696910196007,35.686647210096005,35.75153350830078,12223700
2017-09-14,35.56498985582561,35.70287170380986,35.54065903898396,35.694759368896484,8464700
2017-09-15,35.73531789414507,36.05974015743332,35.686653162374554,35.9624137878418,15142000
2017-09-18,36.34359822016665,36.40848140864692,36.2706026994087,36.351707458496094,10424800
2017-09-19,36.294932891333914,36.40848078970526,36.24626818033983,36.40037155151367,10579000
2017-09-20,36.4977026969469,36.58691979857121,36.06784185524641,36.46525955200195,14036100
2017-09-21,36.64369861981582,36.651807860154285,36.473376727166965,36.554481506347656,9855700
2017-09-22,36.1895025847202,36.21383649280829,36.06784542007534,36.15706253051758,9639300
2017-09-25,35.40277571116186,35.44332809864194,35.0377980359434,35.191898345947266,22702400
2017-09-26,35.59742619785344,35.66231248895086,35.435213564058536,35.47576904296875,13819100
2017-09-27,35.65419903739907,35.71908532646152,35.38655082988784,35.60553741455078,13425900
2017-09-28,35.17567712714071,35.37033292053787,35.15945555319521,35.30544662475586,11649400
2017-09-29,35.435212816718106,35.832633606436445,35.40277276580222,35.719085693359375,14519500
2017-10-02,35.86508475366582,36.02729432628389,35.81642002551084,35.8326416015625,14422200
2017-10-03,36.68424910943129,36.92756652832031,36.62747514815548,36.92756652832031,20223900
2017-10-04,36.92757136214012,37.08978402728272,36.92757136214012,37.016788482666016,9561900
2017-10-05,37.106003566088006,37.64941240644117,37.106003566088006,37.60886001586914,15722000
2017-10-06,37.106002982324014,37.22766324607518,37.033007442863116,37.162776947021484,13133300
2017-10-09,37.024900011835456,37.065452403751266,36.943792134054654,37.0086784362793,8151600
2017-10-10,37.178995244790684,37.33309555053711,37.14655209812341,37.33309555053711,11875500
2017-10-11,36.96812356572881,37.21955023511872,36.96001123152005,37.18710708618164,11028500
2017-10-12,37.211435697311664,37.28443122505371,37.14654940867495,37.20332336425781,9086100
2017-10-13,37.43042472344048,37.58452502808727,37.40609081663929,37.49530792236328,10270300
2017-10-16,37.55207443237305,37.62506995039889,37.51152205434716,37.55207443237305,9567200
2017-10-17,37.4466426606002,37.49530737954934,37.300654691650166,37.32498550415039,8633700
2017-10-18,37.641299574021495,37.79539988106997,37.56830404037774,37.689964294433594,9757500
2017-10-19,36.951904296875,36.992456688602125,36.81402245226377,36.951904296875,14566900
2017-10-20,37.35743429709153,37.42231750488281,37.24388326904576,37.42231750488281,20456100
2017-10-23,37.16278025274885,37.20333264629014,36.96812752617095,36.99245834350586,8990800
2017-10-24,37.01678767708279,37.227665065363695,36.97623528516697,37.0086784362793,6841000
2017-10-25,37.260093791170554,37.324980073662296,36.75723747765249,37.0654411315918,16762100
2017-10-26,37.18709821919176,37.30064921339613,37.041107177734375,37.041107177734375,13029900
2017-10-27,37.43854065161266,37.746744409916744,37.34121428886637,37.70619201660156,18430100
2017-10-30,37.43853970649009,37.43853970649009,37.00056644426434,37.12222671508789,10827100
2017-10-31,37.16277035886733,37.26009669624499,37.08166559337736,37.25198745727539,9119700
2017-11-01,37.64940822701007,37.70618528024703,37.47097710951082,37.49530792236328,11075000
2017-11-02,37.53586236871441,37.689965775768414,37.4628668322017,37.673744201660156,10012900
2017-11-03,37.592635930794,37.66563146652938,37.34931850965903,37.53586196899414,7551400
2017-11-06,37.4628668322017,37.71429658995635,37.422314443905506,37.673744201660156,6754000
2017-11-07,38.0225040392324,38.05494409668162,37.82784822479103,37.89273452758789,8287900
2017-11-08,37.88461474755247,37.98194418262025,37.80350997894458,37.949501037597656,6695800
2017-11-09,38.0143897142262,38.11982840377642,37.66563358982466,37.99005889892578,17162000
2017-11-10,38.11982148965065,38.23336939905615,38.03060439113248,38.21714782714844,11132200
2017-11-13,37.99816235444876,38.11982260032711,37.941388398091824,38.087379455566406,5657800
2017-11-14,37.83596063644517,37.87651302880095,37.53586612632413,37.6494140625,11236500
2017-11-15,37.26010262431557,37.365541311386586,37.1141115480477,37.18710708618164,15793100
2017-11-16,37.78729050528158,38.046829491980915,37.73862578504467,37.88461685180664,14690600
2017-11-17,37.762965986032675,37.81973995546378,37.68997044048564,37.70619201660156,16068000
2017-11-20,37.79539885650068,38.18471042134632,37.79539885650068,38.09549331665039,15238400
2017-11-21,39.036319247602066,39.19853186880728,39.020097676086706,39.11742401123047,15622300
2017-11-22,39.14176496034838,39.222872838934414,39.01199544855994,39.1904296875,11919600
2017-11-24,38.90655131243888,39.02009922360125,38.817334212540295,38.88221740722656,8620300
2017-11-27,38.49291003574765,38.50913160836084,38.23337106183382,38.2577018737793,16619500
2017-11-28,38.3631468159667,38.61457659162294,38.22526806715301,38.57402420043945,18360200
2017-11-29,38.15226717742562,38.16037641694595,37.67374160306015,37.819732666015625,19229700
2017-11-30,37.64129578274207,37.689960498252596,37.43853077570425,37.44664001464844,16466800
2017-12-01,37.25199325315503,37.333098031263745,36.81402002589042,37.154666900634766,19688300
2017-12-04,37.56019711106007,37.64941112971357,37.17088860566207,37.18710708618164,11231100
2017-12-05,37.187107131332226,37.50342319292931,37.17088865079297,37.21144104003906,13160300
2017-12-06,36.21383340110632,36.440929230881224,36.10028239227023,36.3841552734375,20421700
2017-12-07,36.14084148505408,36.42471130065968,36.07595518780198,36.32738494873047,11554400
2017-12-08,36.927556613623274,36.98433055965582,36.81400872155818,36.9356689453125,17972700
2017-12-11,37.21954431350001,37.324982983795756,37.130327215091945,37.25198745727539,9184800
2017-12-12,36.87078395115828,36.927557899167276,36.765348387111935,36.862674713134766,13611800
2017-12-13,37.47097764706657,37.803512167931856,37.454756073615975,37.66563034057617,19507700
2017-12-14,37.43853571561849,37.543974399496086,37.30876621774949,37.31687545776367,14408500
2017-12-15,36.9843387422489,37.17088528499745,36.870790825061924,37.10599899291992,19573700
2017-12-18,37.18709902499431,37.43041949532791,37.170880547990485,37.292537689208984,10465300
2017-12-19,37.38176293124205,37.40609374599991,37.15466707630473,37.21144104003906,12220200
2017-12-20,37.219547719250485,37.27632167907823,37.07355665285093,37.11410903930664,8882900
2017-12-21,37.6286218482984,37.87677655108165,37.60380416919931,37.81060028076172,14701600
2017-12-22,37.84368352746835,38.042209157325374,37.777507265696734,38.033935546875,6126900
2017-12-26,38.009121026439566,38.083567743203716,37.97603289555375,38.033935546875,6279200
2017-12-27,37.90159079948055,37.934678934400225,37.75269734780022,37.7940559387207,6717700
2017-12-28,38.215921854404705,38.23246592190095,37.99258167639269,38.1083869934082,8987800
2017-12-29,38.323453603441386,38.34826812494164,38.15801609737107,38.19110107421875,7854300
2018-01-02,39.35743874719891,39.52287311746266,39.23335981404275,39.51460266113281,14290900
2018-01-03,39.5807759297276,39.8537483215332,39.54769094882315,39.8537483215332,13556300
2018-01-04,39.99436588435611,40.11844481090299,39.9116487036303,39.9860954284668,11832300
2018-01-05,39.99435656568726,40.15979404405019,39.928183467616556,40.15152359008789,8112400
2018-01-08,40.085356299457224,40.341784606028796,40.085356299457224,40.292152404785156,7095100
2018-01-09,40.2756070690979,40.283880680106975,40.09362864785284,40.17634582519531,13166600
2018-01-10,40.209441945149955,40.300432751575094,40.085362999032284,40.21771240234375,13534400
2018-01-11,40.192889801524935,40.49894714355469,40.176345735001966,40.49894714355469,8336300
2018-01-12,40.755372495892324,41.20205279335459,40.63129358366687,41.185508728027344,17121000
2018-01-16,41.4750256307824,41.65700720993155,41.086247950039436,41.193782806396484,16052700
2018-01-17,41.65700135866743,42.054049439302055,41.63218683970828,41.95478820800781,16127900
2018-01-18,42.10369243558487,42.30221494910999,42.02097209206735,42.24431228637695,13353200
2018-01-19,42.61654630240986,42.95569182504128,42.55864363918926,42.947418212890625,17866200
2018-01-22,42.85641837529874,43.18729019165039,42.8233302470263,43.18729019165039,12913700
2018-01-23,43.6505225792872,43.87386275316997,43.542987720278866,43.8655891418457,21382800
2018-01-24,44.17991555216645,44.411526158034015,43.89867274984533,44.13028335571289,21686400
2018-01-25,43.52644375625674,43.82423065547293,43.27828905872931,43.54298782348633,19170800
2018-01-26,44.411529007631614,44.6679573059082,44.32054137481545,44.6679573059082,22540100
2018-01-29,43.78287014418874,43.90694906523768,43.65052076761695,43.71669387817383,21337700
2018-01-30,43.195569248832236,43.30310094609209,42.84815016907382,42.99704360961914,22685800
2018-01-31,43.791138769782364,43.857315033031924,43.228653153992724,43.56779861450195,19683000
2018-02-01,43.06321923692757,43.27828578372105,42.83160546869851,42.93914031982422,20077800
2018-02-02,43.03840865139434,43.07149678880135,42.21122414896995,42.24431228637695,31571700
2018-02-05,42.73234349662591,43.021856757632754,41.053160271870425,41.25995635986328,59647100
2018-02-06,40.416228945203095,42.52554846398545,40.36659674688825,41.996150970458984,75745400
2018-02-07,40.201155576876,40.7636411513406,39.721390325396,39.754478454589844,52692900
2018-02-08,39.69658247689671,39.704852932856106,38.09184265136719,38.09184265136719,56718900
2018-02-09,37.9843008238014,38.44752515901518,36.892417820865276,38.14973831176758,50911800
2018-02-12,38.35653995150401,38.910755143333624,38.0504826053803,38.621238708496094,29448100
2018-02-13,38.27382277324077,38.72877356460478,38.18283198387634,38.621238708496094,18771700
2018-02-14,38.67086994998631,39.82892934970921,38.67086994998631,39.795841217041016,33366300
2018-02-15,40.647840962307484,41.08624768511291,40.22597830617786,40.8298225402832,30228000
2018-02-16,40.76364608199292,41.317861268924155,40.66438483786271,40.83809280395508,22746800
2018-02-20,39.95300356728373,40.234246373159344,39.90337452566078,40.01090621948242,26476800
2018-02-21,40.97871342449824,41.50811090321401,40.54030357362722,40.598209381103516,24299600
2018-02-22,40.507222756587105,40.854638704366046,40.32524117129821,40.35005569458008,19719200
2018-02-23,40.97043812177054,41.152419680859516,40.738827523262934,41.111061096191406,12658800
2018-02-26,41.235135464098924,41.657001217722986,41.0531570665848,41.64045715332031,14402200
2018-02-27,40.61475680410073,40.771923875174416,39.87029266357422,39.87029266357422,33989100
2018-02-28,39.78756268771694,39.795836297590235,39.043098727459075,39.05964279174805,28171000
2018-03-01,39.671753416680325,39.903367138052616,38.679131747040316,39.09272384643555,40822800
2018-03-02,38.39788899323327,39.200258675806346,38.17455203636228,39.09272384643555,25770000
2018-03-05,38.40617028588648,39.200266518283925,38.40617028588648,39.0844612121582,27696300
2018-03-06,39.70486066301234,39.75449287480628,39.208551166908215,39.39052963256836,18763800
2018-03-07,39.084459866975486,39.34088814704109,38.78667300121099,39.291255950927734,21611800
2018-03-08,39.61385917587305,39.64694730815122,39.26644325332617,39.44015121459961,17840400
2018-03-09,39.977827363604234,40.573398042458415,39.90338063431517,40.54030990600586,21872000
2018-03-12,40.63130187988281,40.77192488614833,40.39969122892603,40.63130187988281,17269800
2018-03-13,40.85464326321257,40.89600185845017,39.96955607220217,40.060546875,25050500
2018-03-14,40.58993930133069,40.6726564812786,39.994365508239625,40.292152404785156,22768200
2018-03-15,40.64784477174749,40.82155275493586,40.33351378636493,40.54030990600586,21361000
2018-03-16,40.449324058400784,40.73056691980754,40.43277998944056,40.689205169677734,19484400
2018-03-19,40.399685990569665,40.45758864580101,39.95300565982096,40.17634582519531,23984700
2018-03-20,40.61475517718149,40.87945394838224,40.55685251819747,40.7222900390625,20329000
2018-03-21,40.25905967047747,40.76364261469547,40.17634249998112,40.53203201293945,23878200
2018-03-22,39.365706395331785,39.630405155421215,38.95211418825978,38.9769287109375,43079000
2018-03-23,38.8032213228853,38.89421211467827,38.00085141939256,38.02566909790039,45993000
2018-03-26,39.125821088950055,39.555957351208015,38.629511716206736,39.489784240722656,37099800
2018-03-27,39.564224120112875,39.68002941002891,38.712222198452416,38.92729187011719,29273500
2018-03-28,38.555065705529636,38.80322039647614,38.19110254704721,38.58815383911133,27992100
2018-03-29,38.65432892709355,39.266446807818184,38.62951440336764,39.076194763183594,24670000
2018-04-02,38.72877273914296,38.99347149049328,37.81887117580849,38.22418975830078,30455100
2018-04-03,38.794952474213346,38.88594011431757,38.455806971499214,38.819766998291016,25914100
2018-04-04,37.645159188471204,38.836306697542334,37.60380060117467,38.78667449951172,29038000
2018-04-05,38.91902525405167,39.13409496436296,38.761861354561155,38.8693962097168,18442200
2018-04-06,38.32345599632896,38.745318665463984,37.75269672252148,38.02566909790039,32534000
2018-04-09,38.563334506500595,38.96038262606988,38.27382123872861,38.488887786865234,27123200
2018-04-10,39.506327404170406,39.79584385099224,39.357437108224985,39.70485305786133,28169700
2018-04-11,39.57249689948139,39.95300091883754,39.547682380314846,39.754478454589844,20761300
2018-04-12,39.69658142939059,40.00263877914354,39.6055906389472,39.903377532958984,15856300
2018-04-13,39.75447719449116,39.76274764879863,39.233350220308196,39.37397003173828,20740700
2018-04-16,38.67914443422878,38.90248461981514,38.555068656986364,38.88594055175781,19320700
2018-04-17,38.62950808171543,39.00174165398001,38.58814949712109,38.9024772644043,20758400
2018-04-18,38.58815210224589,38.98520022098065,38.53851990410732,38.81148910522461,25368600
2018-04-19,39.258179338851384,39.258179338851384,38.79495799437848,38.943851470947266,30350200
2018-04-20,38.604703405139645,38.66260922961842,38.24901693349929,38.39790725708008,22290800
2018-04-23,38.39789954500909,38.596425195675025,38.240735640014755,38.373085021972656,12030000
2018-04-24,39.24989614314946,39.39051596123892,38.64605197546504,38.852848052978516,38221100
2018-04-25,38.58815320440292,38.65432631501978,38.339995362080096,38.530250549316406,26896600
2018-04-26,38.36480358321508,38.77839567786457,38.28208327101082,38.703948974609375,22187600
2018-04-27,38.6377807857893,38.83630642104037,38.49716095889065,38.7701301574707,13886000
2018-04-30,39.30780595638776,39.33262048046543,38.794952474213346,38.819766998291016,21743900
2018-05-01,38.6956839053801,38.85285095552463,38.24900674272934,38.778404235839844,25586500
2018-05-02,38.97692139750256,38.98519500714813,38.59641739570213,38.67086410522461,17749600
2018-05-03,38.28209885253818,38.57161532990578,37.76097487310188,38.42272186279297,33630500
2018-05-04,37.926402622611306,38.6874138942894,37.8684999683536,38.497161865234375,21877000
2018-05-07,38.24900091587,38.480611494957756,38.22418324278382,38.29035949707031,13757300
2018-05-08,38.87766257253366,38.894206637389665,38.54678758632901,38.852848052978516,20170600
2018-05-09,39.17545335337912,39.2747145970008,38.9272986665959,39.22508239746094,25218500
2018-05-10,39.382248121779796,39.83719889142962,39.357433600576805,39.72139358520508,28428200
2018-05-11,39.903372609694635,39.936457584035395,39.68830292146218,39.837196350097656,24765300
2018-05-14,40.35832057656392,40.4741258674418,40.168068576484885,40.22597122192383,17785500
2018-05-15,39.58077632645091,39.646952599839814,39.36570974885375,39.547691345214844,21923100
2018-05-16,39.919921397727705,40.28388458642738,39.8868364168573,40.20116424560547,18166900
2018-05-17,39.7544871911275,39.895107037917754,39.44842666201041,39.53114700317383,17962000
2018-05-18,39.68003735172828,39.70485187440318,39.489785315151735,39.613861083984375,12264800
2018-05-21,39.92819194662517,40.05226771515257,39.779298500025796,39.93646240234375,11223700
2018-05-22,39.91164541804254,40.15980009524967,39.69657887258514,39.72966384887695,15770100
2018-05-23,38.976932396844035,39.357439661481635,38.902485666312586,39.29953384399414,18342300
2018-05-24,39.1258158934463,39.18371854072888,38.68740923389031,39.05964279174805,14216600
2018-05-25,38.869397009028624,39.01001684481321,38.77013260740149,38.9769287109375,10649900
2018-05-29,38.60468923016873,38.66259503338551,37.96776010481832,38.1414680480957,30148600
2018-05-30,38.07529749525772,38.43926065622826,37.95949218238823,38.315181732177734,17373700
2018-05-31,38.55506987069015,38.86112725073939,38.43099093408342,38.6295166015625,19915800
2018-06-01,38.86939474985988,39.21681066898795,38.86939474985988,39.109275817871094,23839200
2018-06-04,39.56423693940734,39.73794493056489,39.53114880143679,39.6800422668457,13899900
2018-06-05,39.76274890915947,39.82892516754715,39.613855483244855,39.754478454589844,10884200
2018-06-06,39.969544243617015,40.34177780151367,39.862009403456284,40.34177780151367,15472200
2018-06-07,40.45759946909477,40.474143540080775,39.88684321964255,40.0936393737793,21809100
2018-06-08,39.68830328296393,39.94473155805131,39.58904204812207,39.87855529785156,15994300
2018-06-11,39.6883054532958,39.812384370226624,39.655217321386516,39.72139358520508,13100400
2018-06-12,39.77929540781313,39.78756586288881,39.4566940170777,39.67176055908203,15549300
2018-06-13,39.40705867544352,39.506319905719714,38.96865201588753,39.05964279174805,26708700
2018-06-14,39.101003444676344,39.175450160188966,38.894207363303266,38.93556594848633,17693100
2018-06-15,38.48061672484006,38.72877140122603,38.257276569455314,38.72050094604492,26379400
2018-06-18,38.13319571806131,38.35653586211029,37.86849698929016,38.25727462768555,27192300
2018-06-19,37.44846455727477,37.73343509390614,37.264070916724506,37.6915283203125,30211300
2018-06-20,37.607718788495895,37.64124549271352,37.33951154931983,37.481998443603516,16730500
2018-06-21,37.02100968598413,37.04615630968589,36.57679210039898,36.59355545043945,34309900
2018-06-22,37.0880646151018,37.096444691826456,36.87014745015623,37.04615783691406,18928400
2018-06-25,36.384019684543794,36.43430973648099,35.931418808955684,36.249916076660156,39162100
2018-06-26,36.216387888837794,36.40078154109004,36.065520936500874,36.2080078125,23681100
2018-06-27,35.8140794744074,35.914656383590774,35.118417989739164,35.193851470947266,35819400
2018-06-28,35.12679231151574,35.512339731286396,35.06812219099768,35.50395965576172,26722800
2018-06-29,36.015235900878906,36.17448293758763,35.87274901769132,36.015235900878906,29799300
2018-07-02,35.31956332416244,35.44528682840393,35.04297609102529,35.27765655517578,29289100
2018-07-03,35.67159025157607,35.67997032717352,35.25251613150376,35.26927947998047,12393500
2018-07-05,35.30280395203633,35.344710725741486,34.92563659412615,35.16032028198242,22029500
2018-07-06,35.05974743387341,35.63806865125804,35.017837458047154,35.48720169067383,22655300
2018-07-09,35.95656320685712,36.24991383178535,35.89789308187147,36.233150482177734,20980500
2018-07-10,35.95656806368781,36.08228840680356,35.77217439037909,36.06552505493164,20659700
2018-07-11,35.41177153057761,35.61292856264439,35.13518101114611,35.33633804321289,21451600
2018-07-12,35.931415478625574,36.06551907407972,35.8224585054504,35.99008560180664,23003100
2018-07-13,35.73864549325541,35.99008936133757,35.679975363945644,35.956565856933594,16474200
2018-07-16,35.59615414693182,35.66320433859321,35.47881391356322,35.54586410522461,14458700
2018-07-17,35.13517771688326,35.57101524776183,35.101654212417415,35.48720169067383,14437600
2018-07-18,35.16032763845605,35.361481473240275,34.992697311280835,35.33633804321289,19164800
2018-07-19,34.799917720845706,35.017834871548,34.55685394704861,34.6993408203125,33097800
2018-07-20,35.14355491385283,35.53748559806795,35.11841149053074,35.52910232543945,29879700
2018-07-23,35.42852626344906,35.48719638409387,35.353092794436904,35.445289611816406,13400900
2018-07-24,36.47620460337376,36.73603165761435,36.47620460337376,36.601924896240234,43350200
2018-07-25,36.73604220286429,37.146733086979125,36.64384537659465,37.12158966064453,25671200
2018-07-26,36.46782691776324,36.585170351938565,36.32534325790141,36.409156799316406,22324400
2018-07-27,36.45106977148383,36.59355344308871,36.19124265603257,36.400779724121094,15788700
2018-07-30,36.45944459912078,36.543258135378586,36.216380867779094,36.30019760131836,9826500
2018-07-31,36.31695991960012,36.71088736559431,36.16609300078316,36.560020446777344,30969900
2018-08-01,35.855981507793,35.95656160094653,35.56263089596654,35.74702453613281,28691400
2018-08-02,34.8921151578764,35.3530960904702,34.841825108085736,35.29442596435547,30635100
2018-08-03,35.202228384317266,35.40338538188888,35.143558259459304,35.3195686340332,18099300
2018-08-06,35.02622362085242,35.1938539461357,34.942406859569516,35.126800537109375,13923500
2018-08-07,35.87274237808496,36.03199258260065,35.830835607474064,35.90626907348633,22857000
2018-08-08,35.62129504105427,35.797305378615484,35.42013808578334,35.76377868652344,15574800
2018-08-09,36.34211358063489,36.551650671669655,36.24153667217724,36.283443450927734,22012900
2018-08-10,35.79730898633463,35.93141257093667,35.61291855580786,35.847599029541016,29327000
2018-08-13,35.571013924046056,35.68835737579768,35.26089993762212,35.32795333862305,20513200
2018-08-14,34.97592723394441,35.31956789980399,34.9424005354991,35.25251770019531,27870100
2018-08-15,33.80252579007066,34.079113093620066,33.559461991875914,34.020442962646484,54101500
2018-08-16,34.37245253268106,34.6406628689771,34.288639000719435,34.34730911254883,33838700
2018-08-17,34.04558061869425,34.908875480176036,33.96176707359433,34.7999153137207,51126700
2018-08-20,34.78315262268459,34.9423996402971,34.71609922751183,34.925636291503906,22424400
2018-08-21,35.361471293410105,35.629678460766186,35.34470794579015,35.55424499511719,29165800
2018-08-22,35.77217169355908,35.94818207902141,35.70511829112646,35.80569839477539,18041000
2018-08-23,35.48719683151301,35.57939365005492,35.10164940604851,35.185462951660156,37892100
2018-08-24,35.57939594544439,35.814076446122776,35.50396247061462,35.705116271972656,24170700
2018-08-27,36.39239891754201,36.66898940086108,36.30020528705113,36.3337287902832,28313800
2018-08-28,36.41754195119584,36.42592202685713,36.0739012980097,36.15771484375,20369200
2018-08-29,36.16609826750008,36.526502270793465,36.05713809975789,36.50973892211914,17135700
2018-08-30,35.780551659044086,35.797315009600155,35.27766393149083,35.45367431640625,43466600
2018-08-31,35.403382011547315,35.6548258366133,35.177081609803416,35.52910232543945,29493900
2018-09-04,35.386616712366305,35.386616712366305,35.11002628194763,35.27765655517578,22628300
2018-09-05,34.65742643262197,34.74962324523343,34.42274596217942,34.607139587402344,26749500
2018-09-06,34.74962924482373,34.83344599679691,34.40598855493908,34.682579040527344,20572600
2018-09-07,34.19644606933456,34.59037674817871,34.08748590762161,34.28864288330078,25440500
2018-09-10,34.22160473068365,34.22998480886477,33.89472413052978,33.970157623291016,15888700
2018-09-11,33.458875404812495,33.86956943938095,33.37506186173243,33.852806091308594,31613500
2018-09-12,33.54269317987781,34.380841425660016,33.50078640704506,34.154541015625,60841000
2018-09-13,34.95078816210166,35.18546868588595,34.71610444103502,34.934024810791016,55438900
2018-09-14,34.81667753036368,34.917254420670346,34.38084007599251,34.55685043334961,45780500
2018-09-17,34.422749996890055,34.65743049483964,34.35569979631102,34.43113327026367,32388700
2018-09-18,34.74962638227433,35.11841366601264,34.74962638227433,35.0429801940918,22287900
2018-09-19,35.52910360222803,35.772167360682054,35.512340253650315,35.65482711791992,27435500
2018-09-20,35.855985164795285,35.931418643713066,35.63806800196736,35.8643684387207,31091900
2018-09-21,36.37563291786393,36.4175396881299,36.132569174127035,36.14094924926758,51637800
2018-09-24,35.75540699621699,35.79731377251785,35.50396314112975,35.738643646240234,24839700
2018-09-25,35.914649148695844,35.98170253949859,35.797308912072694,35.90626907348633,19372500
2018-09-26,36.13257846241934,36.568416019242015,36.0571449776369,36.06552505493164,24249200
2018-09-27,36.04875169596126,36.26667201251935,35.98170150436908,36.07389831542969,26354500
2018-09-28,35.97332466219035,36.13257489058997,35.763787580428435,35.88951110839844,20767200
2018-10-01,36.11581047572304,36.23315072648551,35.948180175798626,36.0571403503418,18814200
2018-10-02,35.15193625450277,35.3950000129711,35.1184127546272,35.185462951660156,35665700
2018-10-03,35.394997151944146,35.4201405741389,34.875346177136024,34.98430633544922,20062900
2018-10-04,34.540085344381836,34.540085344381836,33.928237563494534,34.12939453125,53172700
2018-10-05,34.36407792169991,34.38922134582951,33.911477103676226,34.271881103515625,26649000
2018-10-08,33.72709230777858,34.121019873275145,33.668418979522656,34.020442962646484,23282400
2018-10-09,33.8779485513285,34.08748560035141,33.71870154509248,33.96176528930664,23741100
2018-10-10,33.93662559227479,33.96176901778777,33.048187255859375,33.048187255859375,45927900
2018-10-11,32.91408789505063,33.36668879624468,32.386053510324224,32.75484085083008,77242900
2018-10-12,33.5175505879953,33.66003425862139,33.1319999554267,33.60136413574219,48716500
2018-10-15,33.09009095182657,33.34991804798488,32.947607290801535,33.115234375,24447000
2018-10-16,33.24096138054461,33.75223235403979,33.22419803090585,33.727088928222656,30376800
2018-10-17,33.51755564172281,33.56784249904035,33.17391492849591,33.31639862060547,24026000
2018-10-18,32.87217487539397,32.90569837493688,32.26032704611132,32.38604736328125,42239500
2018-10-19,33.081723071027774,33.36669369540465,32.94761943586706,33.09010314941406,38725900
2018-10-22,34.028817732619615,34.121014551851424,33.76061054791718,33.97853088378906,32968400
2018-10-23,32.922456410815194,33.693554326946,32.80511618814516,33.4337272644043,51149000
2018-10-24,33.266100686327135,33.35829749928066,32.46147918701172,32.46147918701172,31928000
2018-10-25,32.821888147306105,33.41697268831872,32.79674472078735,33.207435607910156,33292100
2018-10-26,32.52853683082105,33.03142453433234,32.37766988031125,32.6710205078125,51478700
2018-10-29,32.729692437924584,32.788362566659714,31.723913778164498,32.06755447387695,36120400
2018-10-30,32.210044267813885,32.56206507204759,32.14299085903651,32.528541564941406,33135700
2018-10-31,32.838650344261396,33.15714759053716,32.77998021958981,32.93084716796875,27443300
2018-11-01,33.50916406248927,34.38083894249341,33.38344375307121,34.313785552978516,68068500
2018-11-02,34.90887753953647,35.16032138695131,33.978532426547766,34.43113327026367,49165900
2018-11-05,34.3221745800015,34.58199851473164,34.2802678031691,34.47304153442383,23627500
2018-11-06,34.38084470702328,34.54847501163499,34.28864787962273,34.47304153442383,18042800
2018-11-07,34.908874885280305,35.22736890905785,34.66581113243817,35.17708206176758,38296400
2018-11-08,34.682579604538994,34.85020991392922,34.15454524900855,34.36408233642578,36277900
2018-11-09,33.517543992940944,33.601357524196324,33.17390339914387,33.4337272644043,47290600
2018-11-12,33.442114725343956,33.492401571484336,33.05656412033825,33.140380859375,22649600
2018-11-13,33.743852052083156,34.22997964256989,33.57622493549823,33.81090545654297,48354100
2018-11-14,34.15455131610354,34.25512824069092,33.668423652246084,33.970157623291016,40206300
2018-11-15,34.04558473473682,34.95078647820563,33.95338790561142,34.59876251220703,62021000
2018-11-16,34.39759787237311,35.05135234977725,34.30540107227126,34.74961853027344,47186200
2018-11-19,34.498184757151435,34.58199831032081,34.00367711997504,34.1796875,32064200
2018-11-20,33.735470659516004,33.961771094818914,33.48402679716238,33.65165710449219,31192000
2018-11-21,34.39760988307484,34.573620273483,34.17130943942908,34.280269622802734,32956100
2018-11-23,33.701942224175475,34.012059395824686,33.701942224175475,33.78575897216797,23611900
2018-11-26,34.397608057212665,34.573618438278004,34.31379130626574,34.47304153442383,32289100
2018-11-27,34.19644955262598,34.548473496601694,34.09587265318234,34.5233268737793,23974700
2018-11-28,34.76639163204078,35.369859440400425,34.6071446036268,35.29442596435547,58090600
2018-11-29,34.825065029215146,35.01783877559649,34.57362115120829,34.73286819458008,51899100
2018-11-30,34.88372974247187,35.29442379734121,34.71609945074394,35.218990325927734,45521300
2018-12-03,36.06551857260671,36.09066519453604,35.571010971755065,35.74702453613281,62609100
2018-12-04,35.855971539387525,35.90626157198304,35.05973347228497,35.20221710205078,51088700
2018-12-06,34.22160177025891,34.74125289916992,34.020444741202944,34.74125289916992,60013400
2018-12-07,34.556852714014376,34.774773054223,33.87795146575478,34.01205825805664,51981600
2018-12-10,33.836049610335756,34.037206630747576,33.35830528380035,33.87795639038086,41488500
2018-12-11,34.22997695644169,34.263503656040655,33.79413945350129,34.08749008178711,33732400
2018-12-12,34.79152631387016,35.04297330234326,34.54846579417744,34.58198928833008,43596100
2018-12-13,34.959166076723626,35.03459955431442,34.78315569477249,34.85858917236328,31964100
2018-12-14,34.41437140740205,34.68257861586794,34.347318006644514,34.47304153442383,39195100
2018-12-17,34.20482443646059,34.44788495072628,33.827657159453565,33.98690414428711,48713100
2018-12-18,34.00895085182556,34.21234171492639,33.78860697848693,33.873355865478516,32287600
2018-12-19,33.856405819999786,34.09369623601834,32.873341368557895,33.31402587890625,60141400
2018-12-20,33.339451086849216,33.48351935366221,33.01741176366063,33.280128479003906,54806800
2018-12-21,33.21232678799558,33.500466532099104,32.89876399474273,33.034358978271484,36337600
2018-12-24,32.96655775085506,33.24622094461296,32.71231436928019,32.771636962890625,17081200
2018-12-26,32.98350876638443,33.458092812482086,32.551300778189976,33.44114303588867,32870100
2018-12-27,32.720793814238846,33.15300178265887,32.52587624159145,33.12757873535156,35999800
2018-12-28,33.15300285990244,33.33097389535392,32.98350832905495,33.11063003540039,24800300
2018-12-31,33.508945307374624,33.53436835824644,33.00893816557796,33.119110107421875,18322700
2019-01-02,32.43264988131714,32.86485779363741,32.4072268373097,32.84790802001953,30521500
2019-01-03,32.441123593122946,32.51739595902184,32.20383322492142,32.28010559082031,30627000
2019-01-04,33.01740938184919,33.6021653781979,32.932663728994896,33.373348236083984,45264800
2019-01-07,33.21231808022827,33.551307066592074,33.136045719938345,33.44961166381836,28189800
2019-01-08,33.542842618877536,33.720810428748834,33.35639830405651,33.60216522216797,32023400
2019-01-09,34.017426443545354,34.45811098743071,33.97505361358016,34.17844772338867,40136400
2019-01-10,34.008942990059964,34.41572785506562,33.98351671342048,34.38182830810547,25310200
2019-01-11,34.136060244698776,34.30555474071638,34.0682643859949,34.22928237915039,18580500
2019-01-14,33.68691096691536,33.99200048915306,33.64453814056889,33.822505950927734,18481900
2019-01-15,34.17844141627759,34.34793270486133,34.042843212868036,34.15301513671875,26199300
2019-01-16,34.466577635290136,34.80556667553227,34.45810436406167,34.61064910888672,28645700
2019-01-17,34.364882561502164,34.94963850015097,34.356409290188594,34.720821380615234,34536700
2019-01-18,35.000488034882935,35.25472822619484,34.9072658770727,35.059810638427734,33319800
2019-01-22,34.542849299278934,34.58522535306944,34.119114624085995,34.33945846557617,32566100
2019-01-23,34.77167046382872,34.78014696871021,34.44963440079874,34.72929763793945,19691900
2019-01-24,34.82252187175233,35.14456118683125,34.805572093817695,35.093711853027344,26067900
2019-01-25,35.59371221412939,35.90727496415419,35.59371221412939,35.754730224609375,33704900
2019-01-28,35.36490770511628,35.483552937515064,35.21236291122067,35.4581298828125,22483700
2019-01-29,35.55135206050872,35.61067467670811,35.3818574858647,35.4581298828125,16812400
2019-01-30,35.678455128832724,36.16151235620377,35.55980994777158,36.085243225097656,37140400
2019-01-31,36.153041012117455,36.58524894227335,36.14456774137823,36.5598258972168,48172500
2019-02-01,36.1784682117198,36.33948946980587,36.042873234449004,36.22084426879883,30566400
2019-02-04,36.136096217546786,36.39033640166466,36.07677361568059,36.26321792602539,24325800
2019-02-05,36.44966520235885,36.90729955130242,36.347969757984686,36.78865432739258,29621900
2019-02-06,36.780173461592646,36.8564458373385,36.263216607408445,36.3394889831543,25501600
2019-02-07,36.11067189588012,36.33101251892353,35.55981548901275,35.94117736816406,33289500
2019-02-08,35.91574968120037,36.16998982351419,35.63608326166799,35.94964599609375,23090000
2019-02-11,36.19542171842111,36.26322083046378,36.00898062598298,36.051353454589844,20631300
2019-02-12,36.20390096556315,36.26322357667318,36.068305964048825,36.1191520690918,19397600
2019-02-13,36.67847815512978,36.712377710299286,36.33101579674115,36.45813751220703,25797500
2019-02-14,36.203895080269994,36.4750850392141,36.07677337264775,36.322540283203125,25409200
2019-02-15,36.07677517955519,36.21237016581853,35.992029525455415,36.12762451171875,34904600
2019-02-19,36.18694950439907,36.737802758081436,36.18694950439907,36.65305709838867,28315600
2019-02-20,36.78864538218209,37.06831182725961,36.76322233548017,36.86491775512695,23291200
2019-02-21,36.95814205833919,36.97509183474176,36.73779819794501,36.780174255371094,25068500
2019-02-22,37.347976441989815,37.48357141755709,37.246281018524165,37.40729904174805,34023600
2019-02-25,38.10221922030059,38.34798609491173,38.05984640157011,38.15306854248047,40374900
2019-02-26,37.6954365849754,37.92425369914556,37.62764071753925,37.839508056640625,33462400
2019-02-27,37.39882266913244,37.45814526397181,37.17847883158143,37.22932815551758,29161200
2019-02-28,37.161534926421496,37.18696120882501,36.941194286907695,36.975093841552734,24482700
2019-03-01,37.585272588666356,37.61917214595199,37.288659544516314,37.4327278137207,33528500
2019-03-04,37.91578548962102,37.91578548962102,37.28865665971285,37.64459228515625,37436500
2019-03-05,37.85645530203585,38.1530715219907,37.737810107189546,38.11069869995117,28049100
2019-03-06,38.01747164889886,38.034421422096585,37.72085546719664,37.729331970214844,34864000
2019-03-07,37.356445752546186,37.356445752546186,36.82253922469952,36.89033508300781,47114400
2019-03-08,36.169994112279824,36.32253886232349,36.0259226337545,36.22931671142578,41134500
2019-03-11,36.644578796849046,37.03441395048252,36.644578796849046,36.94966506958008,26769200
2019-03-12,37.305605519473836,37.42425072503677,37.18696031391091,37.38187789916992,28194500
2019-03-13,37.3056049333184,37.39882708846437,37.22085605007691,37.280181884765625,17247100
2019-03-14,37.20390941364781,37.22933246213729,37.008988599097314,37.16153335571289,19441300
2019-03-15,37.50899515427598,37.74628879050735,37.49204861075307,37.678489685058594,28235900
2019-03-18,38.13611685539059,38.22086248860043,37.99204863236613,38.12764358520508,31178300
2019-03-19,38.297143105720274,38.39884176689738,38.12765180277052,38.28019332885742,28020500
2019-03-20,37.89883159619676,38.458161256031545,37.678487747657506,38.05137634277344,41491100
2019-03-21,37.60222315936698,38.04290771484375,37.59374988628694,38.04290771484375,30397700
2019-03-22,37.398830757533325,37.4666266379384,36.93272316891463,36.94119644165039,41672200
2019-03-25,36.72932278465154,36.966613174773734,36.70389973794962,36.86491775512695,20566200
2019-03-26,36.92423629760742,37.008981932533054,36.76321829811322,36.92423629760742,25424700
2019-03-27,36.95814073443325,37.008986828980284,36.69542405886325,36.8564453125,21763300
2019-03-28,36.9750825377981,37.16152356566947,36.881860407443185,37.14457702636719,25520900
2019-03-29,37.483575572314706,37.61917056291161,37.31408102585868,37.51747512817383,36710700
2019-04-01,38.00052975313506,38.12765146205076,37.89883432570611,38.11917495727539,28289300
2019-04-02,38.009005672310124,38.01748217767586,37.76324197497657,37.91578674316406,21593400
2019-04-03,38.30561112128927,38.56832452234252,38.08526730374414,38.18696594238281,40989600
2019-04-04,38.356460450350276,38.602227331912395,38.322564134110515,38.58527755737305,46986000
2019-04-05,38.7632530938026,38.94969416979844,38.68698071590087,38.85647201538086,29393800
2019-04-08,38.712400440156976,38.82257236163034,38.58527874362317,38.737823486328125,27106300
2019-04-09,38.703929901448475,38.72935618437749,38.58528469057822,38.65308380126953,14427900
2019-04-10,38.53443991492187,38.63613535161482,38.43274124538927,38.576812744140625,18675500
2019-04-11,38.136129882923036,38.16155293500292,37.93273576776461,38.04290771484375,25167200
2019-04-12,38.559855825594454,38.61070515094477,38.46663367887174,38.50900650024414,22395100
2019-04-15,38.2886686550534,38.2971419268043,37.99205565118271,38.07680130004883,28410000
2019-04-16,38.64461135864258,38.6615611380973,38.50054308253724,38.64461135864258,29140900
2019-04-17,38.898847727342,38.94122055183537,38.65308081930546,38.69545364379883,26867000
2019-04-18,38.627653726110964,38.83952105923047,38.53443158228415,38.7547721862793,29563800
2019-04-22,38.21239374864114,38.44968413603132,38.161544422983646,38.39883804321289,21838600
2019-04-23,38.3395156927435,38.5005337091017,38.28866636675923,38.39036178588867,18240100
2019-04-24,38.16154926807245,38.16154926807245,37.72934126004621,37.8140869140625,33678400
2019-04-25,37.500525101594064,37.57679748535156,37.33103055626189,37.57679748535156,25357700
2019-04-26,37.74629211338796,37.814087991965636,37.60222061804609,37.79713821411133,19653900
2019-04-29,37.924254542417415,37.975103868754466,37.86493194477708,37.9327278137207,15550900
2019-04-30,37.729337689565085,37.8479828870958,37.52594361319874,37.703914642333984,23224800
2019-05-01,37.864928957901455,38.11916910385343,37.50051689666271,37.52593994140625,30447700
2019-05-02,37.5683137133238,37.661532616006234,37.305597079840624,37.390342712402344,22893500
2019-05-03,37.8649350159216,38.10222542572908,37.83951196711062,38.059852600097656,24973100
2019-05-06,36.60219906783319,37.17000519797655,36.55982624805268,37.06830978393555,47513900
2019-05-07,36.42423393126538,36.475083258399536,35.83948121699878,36.06829833984375,50557800
2019-05-08,35.9750722733123,36.22083914511248,35.822527541356244,35.94964599609375,40245500
2019-05-09,35.13607965110855,35.61066366681472,34.81404361497423,35.339473724365234,52472200
2019-05-10,35.39031968470552,35.737781999212196,34.975061501261465,35.56829071044922,42922800
2019-05-13,34.49200870532739,34.585230865983775,34.16996939565251,34.42420959472656,69409600
2019-05-14,34.99201310030206,35.14455785440985,34.86489139426581,34.97506332397461,42386100
2019-05-15,34.958109851135745,35.22929977802047,34.93268680575247,35.144554138183594,35234600
2019-05-16,35.305572509765625,35.57676243943676,35.28862273505631,35.305572509765625,28764600
2019-05-17,34.61064945650415,34.932688724684716,34.576749905571646,34.720821380615234,49660700
2019-05-20,34.263184668041454,34.43267917762884,34.14453948118195,34.24623489379883,27478600
2019-05-21,34.56827926877621,34.64455164776766,34.43268428755134,34.61912536621094,24565400
2019-05-22,34.39031327226568,34.508958482977604,34.2970911116093,34.42420959472656,21527300
2019-05-23,33.915723566420304,34.051318532273086,33.82250142123921,34.00046920776367,34501700
2019-05-24,34.08522156184056,34.11911788213512,33.81403160244816,33.839454650878906,20955200
2019-05-28,34.22928607068689,34.322508215192265,33.991995690374274,34.00894546508789,20314100
2019-05-29,34.01741377385719,34.32250320852042,33.98351422937494,34.3055534362793,27176400
2019-05-30,34.229296054106406,34.3818408381816,34.17844994797461,34.31404495239258,17860400
2019-05-31,34.00046636074248,34.288606043157195,33.94114377020169,34.21233367919922,21758300
2019-06-03,34.31403815589417,34.48352945321595,34.23776577896365,34.35641098022461,21418800
2019-06-04,34.05978788313278,34.27165519494514,33.98351552156679,34.22928237915039,25653400
2019-06-05,34.102167609593266,34.1275906552442,33.84792422172807,34.00894546508789,23303000
2019-06-06,33.92420312656105,34.136070502036134,33.89030680344313,34.025901794433594,17135300
2019-06-07,34.39878106147606,34.72082031981761,34.31403541957308,34.33945846557617,27213800
2019-06-10,34.69539236248317,34.90725968982992,34.60217345403523,34.7038688659668,23519300
2019-06-11,35.21235706573021,35.271679672081646,34.983539912872,35.093711853027344,30216800
2019-06-12,34.593698144801046,34.63607096516542,34.37335753920288,34.45810317993164,26626800
2019-06-13,34.729292147169154,34.754715192115405,34.50895154767759,34.64454650878906,12770400
2019-06-14,34.475063009876436,34.492012789533675,34.31404495239258,34.31404495239258,15674800
2019-06-17,34.55116524155702,34.68813702260159,34.49979959904099,34.6025276184082,15054800
2019-06-18,35.03914051832354,35.68119659437541,35.02201863108223,35.612709045410156,50380900
2019-06-19,35.749663062652466,36.08353479898164,35.65549762824954,35.886634826660156,29200500
2019-06-20,36.66568145090831,36.72560641944344,36.3917345388916,36.562950134277344,32829700
2019-06-21,36.39173039078699,36.56294596665676,36.366049197389444,36.38317108154297,22462600
2019-06-24,36.42596205790877,36.537252635101744,36.38315899457744,36.40884017944336,16782600
2019-06-25,35.989370442886894,35.9979297504423,35.78391113924388,35.80103302001953,20895500
2019-06-26,36.186269498943176,36.34036317016259,36.152025735191074,36.22907257080078,16910100
2019-06-27,36.49445977922013,36.631431579589844,36.408850362948236,36.631431579589844,16984200
2019-06-28,36.605741015835626,36.62286289623398,36.46876923831356,36.61430358886719,16461200
2019-07-01,37.57311549262924,37.68440611040972,37.00810635987036,37.15364074707031,39612400
2019-07-02,37.09371108075194,37.17075465367993,36.982420477080666,37.05946731567383,25164200
2019-07-03,36.862571837531476,36.95673729624927,36.81120618814108,36.9224967956543,9901700
2019-07-05,36.5458234454701,36.60574840613014,36.40885164029495,36.49446105957031,20530700
2019-07-08,36.19483174710107,36.314681664303606,36.134906788499805,36.220516204833984,15809300
2019-07-09,35.81815519035617,36.06641756511291,35.81815519035617,36.006492614746094,15903600
2019-07-10,36.211954262535706,36.31468229826477,36.06642315072497,36.10922622680664,14595000
2019-07-11,36.09210015055394,36.11778134008657,35.8438377661885,35.929447174072266,15358900
2019-07-12,36.12634264467291,36.14346452564821,35.989370862535374,36.0664176940918,12679000
2019-07-15,36.143462489574,36.22050931679013,36.10921872955245,36.16914367675781,12611500
2019-07-16,36.26331991323293,36.32324487288033,36.10066365219108,36.10922622680664,9220300
2019-07-17,36.211948783884544,36.24619254583515,36.049295813116494,36.0664176940918,9761000
2019-07-18,36.057852218510675,36.246189628415024,36.006489845383754,36.16058349609375,24543200
2019-07-19,36.56294278548909,36.58862724231744,36.28899919419818,36.357486724853516,18948200
2019-07-22,36.14346287175222,36.20338781959122,36.02361297607422,36.02361297607422,16661300
2019-07-23,36.11778197143897,36.237635144571335,36.01505394584772,36.22907257080078,21277300
2019-07-24,36.211947138879616,36.37460336792354,36.211947138879616,36.34891891479492,12970900
2019-07-25,36.37460909205057,36.37460909205057,36.08354361421865,36.10066223144531,18571200
2019-07-26,36.22907779153664,36.23764036654109,36.09210598245517,36.15203094482422,9446300
2019-07-29,35.963681648018515,35.98080352672753,35.81815057748854,35.886634826660156,11395400
2019-07-30,35.68118819790947,35.72399127310733,35.56989758986279,35.664066314697266,15269400
2019-07-31,35.56133674833697,35.56133674833697,34.85079332114992,35.184661865234375,29673900
2019-08-01,35.321633008543216,35.535651637029865,34.29434620433941,34.388511657714844,65438400
2019-08-02,34.32858685381725,34.414196264987105,34.03752138716999,34.123130798339844,34907400
2019-08-05,33.24992431575791,33.30984925257273,32.59930931648381,32.78764343261719,61676600
2019-08-06,33.352669842784984,33.4040355009091,32.924632488748216,33.095848083496094,36838500
2019-08-07,32.82190250697201,33.25849914550781,32.66780880733216,33.25849914550781,30388700
2019-08-08,33.33554104199846,33.54100036621094,33.249934895214615,33.54100036621094,21648200
2019-08-09,33.2413801925526,33.30986446633546,32.950314681227766,33.16433334350586,26814300
2019-08-12,32.70204414846066,32.856137808382925,32.633556625977505,32.7534065246582,25082300
2019-08-13,32.60787861126807,33.54955927740175,32.539391082119735,33.27561569213867,48402500
2019-08-14,32.43666278583577,32.54795338694896,32.239766039660196,32.24832534790039,52108500
2019-08-15,32.7106033258652,32.81333460918141,32.49658471745363,32.6934814453125,34699000
2019-08-16,32.93318821778643,33.13008496782857,32.93318821778643,33.04447555541992,26003900
2019-08-19,33.75501581040685,33.78925957215187,33.42114729755513,33.515316009521484,27115300
2019-08-20,33.55811443438008,33.56667374079928,33.361217730094324,33.39545822143555,15842500
2019-08-21,33.7978293235175,33.7978293235175,33.53244498648535,33.68653869628906,21895700
2019-08-22,33.48963534518625,33.55812287642657,33.30130116560584,33.429710388183594,16315700
2019-08-23,33.28418046941987,33.57524595623762,32.77053376380101,32.8218994140625,43687500
2019-08-26,33.318421060531456,33.35266482746488,33.14720875719503,33.29273986816406,22760600
2019-08-27,33.42115378724041,33.52388182675821,33.2584975201996,33.30130386352539,18018100
2019-08-28,33.121527330901905,33.31842411029379,33.04448048108198,33.25849914550781,14281900
2019-08-29,33.4382706952537,33.55812060113301,33.30985821571729,33.49819564819336,21518000
2019-08-30,33.58380419049613,33.58380419049613,33.378348127355075,33.4896354675293,15521100
2019-09-03,33.38690505030613,33.49819564819336,33.30985821571729,33.49819564819336,16931700
2019-09-04,34.19160934195279,34.294340618171475,34.10600321076847,34.2857780456543,30073900
2019-09-05,34.6881417410535,34.825113540729646,34.653897974718134,34.69670104980469,27680200
2019-09-06,34.82511126415129,34.85079245439133,34.74806442776606,34.76518630981445,16063300
2019-09-09,34.81654968728553,34.910718408415725,34.7395061143592,34.83367156982422,13899500
2019-09-10,34.86791381294368,34.97920441175481,34.78230766965206,34.850791931152344,15215100
2019-09-11,35.27027828333589,35.424371990546355,35.201790739835324,35.381568908691406,27800500
2019-09-12,35.48429423933759,35.77535974558085,35.364444313060766,35.50997543334961,24678300
2019-09-13,35.82671956824817,35.92945086827134,35.78391649273785,35.86952590942383,19035000
2019-09-16,35.54422072791552,35.629826888739885,35.41580822101328,35.492855072021484,31500600
2019-09-17,35.073373262495686,35.34731684087135,35.02200761692586,35.321632385253906,14354700
2019-09-18,35.176100783900495,35.21890385509613,34.84223225664353,35.081932067871094,20237400
2019-09-19,34.96208405603179,35.03913089462329,34.80799037884878,34.83367156982422,18116400
2019-09-20,34.867918043420566,34.92784300412832,34.57685254898344,34.705265045166016,31171100
2019-09-23,34.48268240870663,34.70526362422118,34.474123099955435,34.69670104980469,14254800
2019-09-24,34.525487895678914,34.534047204218446,34.22585984615194,34.277225494384766,25221300
2019-09-25,34.294343818239064,34.439874907965105,34.11456570091324,34.397071838378906,18516200
2019-09-26,34.26010424034641,34.30290731515996,34.071766792368436,34.16593551635742,25691000
2019-09-27,34.157382406893035,34.27723234438869,33.60093253633076,33.77214813232422,55202700
2019-09-30,34.1488165618935,34.268666487915866,34.054647829828625,34.07176971435547,20914600
2019-10-01,34.15737571845572,34.18305690984299,33.81494459352106,33.92623519897461,25507600
2019-10-02,33.977601621176916,34.02896727572329,33.814948613611826,33.960479736328125,23096600
2019-10-03,34.34570558294872,34.525483697068346,34.19161192265465,34.50836181640625,23918500
2019-10-04,34.25154053591434,34.47412174266558,34.14025319820389,34.44844055175781,22922600
2019-10-07,34.2344246930291,34.448443343042456,34.17449646661316,34.208740234375,22609800
2019-10-08,34.191614911445996,34.26866174832793,33.969036974712154,33.977596282958984,29351300
2019-10-09,34.499799987470794,34.60252800799461,34.40563127463025,34.45699691772461,27639400
2019-10-10,34.619655979028764,34.97064643775462,34.60253409498537,34.885040283203125,33355400
2019-10-11,35.527100040131394,35.68975305744652,35.28740016921103,35.381568908691406,48627500
2019-10-14,35.390119560774814,35.42436332414753,35.22746658325195,35.22746658325195,12156600
2019-10-15,35.398676470469056,35.6983044811825,35.38155785560753,35.56133270263672,21666000
2019-10-16,35.492850506718774,35.62126299710384,35.44148812309698,35.54421615600586,15713800
2019-10-17,35.75822674425585,35.783907930283924,35.638376855238775,35.68973922729492,16158500
2019-10-18,35.49284618370885,35.60413677744308,35.30451202392578,35.30451202392578,25353200
2019-10-21,35.65551006452562,35.71543502807617,35.5442194469322,35.71543502807617,18633300
2019-10-22,35.45005482387494,35.52710168103877,35.40725174004303,35.424373626708984,15966400
2019-10-23,35.21034505168352,35.35587614896713,35.15042009801791,35.321632385253906,16021700
2019-10-24,35.40724244454022,35.415801752793136,35.25314877066695,35.29595184326172,14110000
2019-10-25,35.27026941504818,35.56989417836156,35.26170684143066,35.518531799316406,18287800
2019-10-28,35.843839159444734,35.93800787894474,35.83527985115615,35.85240173339844,22893700
2019-10-29,35.42437079649513,35.57846449851155,35.41580822101328,35.492855072021484,16516700
2019-10-30,35.25315639746075,35.4414938764215,35.09906269025029,35.381568908691406,22948500
2019-10-31,35.3558757974021,35.36443837107779,35.06481034006408,35.22746658325195,24679500
2019-11-01,35.80959282452351,35.99792696716447,35.78390837251347,35.95512390136719,31607900
2019-11-04,36.511572972369684,36.56293534424277,36.34035744624215,36.391719818115234,30078400
2019-11-05,36.61430358886719,36.66566923006225,36.50301299911027,36.61430358886719,22267100
2019-11-06,36.72560028479579,36.76840336007593,36.511581642729766,36.54582214355469,22244500
2019-11-07,36.8711257868914,37.04234132764054,36.776957076196126,36.85400390625,32368200
2019-11-08,36.63998542331181,36.70847294611401,36.460210574453306,36.588623046875,33877000
2019-11-11,35.76678803886167,36.032172283337765,35.75822873159812,36.02361297607422,22985500
2019-11-12,35.860957060729675,35.912322701754384,35.63837914761879,35.70686340332031,26734500
2019-11-13,35.141857174820174,35.33875391571575,35.11617598512314,35.22746658325195,29682600
2019-11-14,35.08193513192996,35.167544547463365,34.94496333274179,35.13330078125,25866000
2019-11-15,35.15042126626657,35.25314929515542,35.09905561898957,35.21034622192383,23753900
2019-11-18,35.39867922077613,35.450044866345955,35.31307307715813,35.321632385253906,14649400
2019-11-19,35.80959916180719,35.83528035269748,35.595580529280966,35.68118667602539,27542600
2019-11-20,35.58701910921775,35.6811878330894,35.34731927802828,35.484291076660156,24386100
2019-11-21,35.28738746951965,35.432918548583984,35.193218763929956,35.432918548583984,20579800
2019-11-22,35.467165999326035,35.47572530724109,35.27026926063,35.37299728393555,14729600
2019-11-25,35.783916833172924,36.00649805300868,35.71543256483795,35.96369171142578,26550000
2019-11-26,35.920884852868156,36.09210040417384,35.79247563863766,36.04929733276367,21044700
2019-11-27,35.96369476993607,36.05786350436238,35.90376980542217,36.01506042480469,12302000
2019-11-29,35.064809411750645,35.12473436323392,34.97064069780124,35.04768753051758,26282400
2019-12-02,35.19322331563422,35.210345197561765,34.987763998168724,35.056251525878906,27332400
2019-12-03,34.73950459800625,34.850791931152344,34.551167163966646,34.850791931152344,30119700
2019-12-04,35.02200763649994,35.07337328209849,34.970641990901406,34.9963264465332,14378100
2019-12-05,35.03913181420803,35.107616080494935,34.962084973594465,35.013450622558594,16240300
2019-12-06,35.39867747098487,35.43292123300539,35.28739014291552,35.30451202392578,17498500
2019-12-09,35.330198415095325,35.39012337462293,35.14186096191406,35.14186096191406,15160000
2019-12-10,35.27883529663086,35.347322835672585,35.21891033280215,35.27883529663086,11648000
2019-12-11,35.70687063649718,36.01505801374574,35.68118944361494,35.938011169433594,38229300
2019-12-12,35.938012352312484,36.66567774269235,35.92089046793896,36.62287139892578,62280200
2019-12-13,36.75983450761329,37.1450686506732,36.46020976615822,36.46876907348633,55179100
2019-12-16,36.938015204035594,36.99906951064377,36.85951633450934,36.92929458618164,26704900
2019-12-17,37.31307242559366,37.48751476233223,37.26946267321172,37.40029525756836,27125300
2019-12-18,37.53112047491866,37.55728898529975,37.4613455440602,37.50495529174805,11471800
2019-12-19,37.30434782688713,37.44390101595021,37.2956238810148,37.426456451416016,10954900
2019-12-20,37.55729679538054,37.68812606565016,37.53985222723569,37.57474136352539,26124800
2019-12-23,37.50496300612319,37.60962708754441,37.452629301807,37.539852142333984,8697800
2019-12-24,37.59217457620564,37.65322888806816,37.53112026434312,37.609619140625,4769900
2019-12-26,37.766612875761226,38.00210947955588,37.73172375063385,37.98466491699219,10652800
2019-12-27,38.1591223848465,38.25506585348222,38.03701372556882,38.12423324584961,20219100
2019-12-30,38.29867229003717,38.30739291042389,37.906177828411685,37.93234634399414,13119600
2019-12-31,38.00211348087088,38.11550148586865,37.85383967428264,38.054447174072266,13648100
2020-01-02,38.72605471811536,39.14471435546875,38.69116558319982,39.14471435546875,25552300
2020-01-03,38.36844999331629,38.59522271933271,38.28995110215463,38.29867172241211,20949400
2020-01-06,38.30738446803632,38.4905507279018,38.28121928543142,38.48182678222656,12687700
2020-01-07,38.394607276971385,38.46438220629987,38.28994321937347,38.38588333129883,16114600
2020-01-08,38.11550486859152,38.56032965504456,38.06317117074556,38.35972213745117,27640100
2020-01-09,38.6824382074978,38.734771905232854,38.586498085799654,38.7086067199707,24049100
2020-01-10,38.76965705393318,38.917930858133005,38.691158179000794,38.830711364746094,21284000
2020-01-13,39.07493171803605,39.50231525495303,39.03132196787162,39.49359130859375,30778500
2020-01-14,39.01387782694984,39.14471040607763,38.94410289136953,39.092376708984375,40042300
2020-01-15,38.90921393013207,38.98771281250989,38.85688023280994,38.874324798583984,19116400
2020-01-16,39.005161185982615,39.16215896606445,38.96154810368463,39.16215896606445,18411900
2020-01-17,39.28426733314164,39.34532165527344,39.1708793089493,39.34532165527344,18061600
2020-01-21,37.71429079761288,37.818954868769914,37.487514761693355,37.496238708496094,61518300
2020-01-22,38.15039073332691,38.15039073332691,37.77534091557663,37.914894104003906,42871500
2020-01-23,37.08629576102542,37.522399892748844,36.929298007428145,37.426456451416016,60680300
2020-01-24,37.34796160630541,37.374126792325974,36.719970524125095,36.93802261352539,49822700
2020-01-27,34.93193393299148,35.716922558222244,34.72260585106985,35.47270202636719,101480800
2020-01-28,35.507606519055265,35.83904667397786,35.31572291543592,35.71693801879883,45049200
2020-01-29,36.1355936437144,36.20536858433959,35.88265241362486,35.93498611450195,34216700
2020-01-30,35.14127294526767,35.58609771100055,34.94066543701869,35.49015426635742,52579300
2020-01-31,34.81855449496887,34.844723007040294,34.46967316371983,34.66156005859375,49332700
2020-02-03,34.89704542904567,35.20232026747501,34.88832481181509,35.001712799072266,31424200
2020-02-04,35.91753751385929,36.10942440164802,35.85648319996479,35.943702697753906,40812700
2020-02-05,36.50191915938221,36.519363726145855,35.99604003208016,36.06581497192383,29440600
2020-02-06,36.59786274013935,36.59786274013935,36.24025743826938,36.310035705566406,32571500
2020-02-07,36.196643768928446,36.21408833386549,35.891372200556646,35.98731231689453,27022800
2020-02-10,36.0134808880169,36.22280901318966,36.0134808880169,36.1966438293457,19858200
2020-02-11,36.807193489193864,37.03396619901672,36.772304356233164,36.894412994384766,30499200
2020-02-12,37.19968367524218,37.46134548818947,37.103740234145725,37.39156723022461,23667400
2020-02-13,36.920581773637245,37.068855598971915,36.842082887515694,36.90313720703125,28958100
2020-02-14,37.04267882603308,37.068844004152396,36.754848557881296,36.86823654174805,20948600
2020-02-18,36.75485620125618,36.88568877347977,36.728691017695674,36.78974533081055,18917200
2020-02-19,37.10374459639172,37.12990978259952,36.99035657747315,37.04269027709961,16643500
2020-02-20,36.8944133541239,36.955467673795006,36.606586322418785,36.65019607543945,33181100
2020-02-21,36.772304714781676,36.7984699011519,36.58041780883768,36.65019607543945,36464900
2020-02-24,35.17616219873854,35.612266347036055,35.132549122140304,35.35060119628906,54703500
2020-02-25,35.69076223953224,35.72565137025887,34.97555169568938,35.010440826416016,54366400
2020-02-26,35.655872455017054,35.865200561584,35.49015076617378,35.516319274902344,45905500
2020-02-27,35.62099103870286,35.743099681833584,35.07149881740364,35.245941162109375,49675900
2020-02-28,34.661562949227935,35.49888220670749,34.32139888161658,35.463993072509766,59172700
2020-03-02,35.455264842136344,35.83031463623047,35.29826709915693,35.83031463623047,48122500
2020-03-03,35.74309552196169,36.2751431141482,35.3942142003649,35.60354232788086,60878800
2020-03-04,35.90009281941989,36.030925392842406,35.76053962713413,35.98731231689453,30524200
2020-03-05,36.11814161355256,36.23152961175108,35.73437120138635,35.83031463623047,40896600
2020-03-06,35.11510467529297,35.25465787013009,34.783667917061436,35.11510467529297,46723400
2020-03-09,33.353248028079584,34.08590315891513,33.15263718408433,33.70212936401367,57639400
2020-03-10,34.87088745565733,35.08893953078816,34.29523011040036,35.03660583496094,46744500
2020-03-11,34.094623647531726,34.286510544246774,33.72829441991308,33.84168243408203,49439900
2020-03-12,31.530328662284898,31.85304477389196,30.788949674763938,31.225053787231445,78653600
2020-03-13,33.58002129973601,33.60618648539199,31.661162274308936,32.96947479248047,66179500
2020-03-16,29.55041867753225,30.998284348995654,29.349811164118663,29.576583862304688,48274800
2020-03-17,30.440066300446443,31.50415799963028,30.012682835468677,31.408214569091797,41580100
2020-03-18,29.297477600884164,30.143520735962586,28.97476145411422,29.628917694091797,56158300
2020-03-19,29.306194276020772,30.152237297236912,28.870090174727544,29.655078887939453,39366100
2020-03-20,31.007002517273065,31.1029459568025,29.794633586223803,30.05629539489746,51232800
2020-03-23,30.40518576947476,30.46624009212744,29.602752300422225,30.038856506347656,37971800
2020-03-24,31.730945184856125,32.08855052575962,31.425670222926474,32.07110595703125,39464800
2020-03-25,32.16704536604447,32.917145090741094,31.896659575659843,32.559539794921875,33129400
2020-03-26,32.280425251959905,33.492797491159926,32.21065032344205,33.44918441772461,34047500
2020-03-27,31.626272330070403,32.001322175161725,31.416944195774743,31.486719131469727,39483000
2020-03-30,32.01876438197504,32.63803144719171,31.84432206477318,32.62059020996094,22500100
2020-03-31,32.7165377825949,33.05670187593704,32.55081937343685,32.742706298828125,17072800
2020-04-01,32.17575868618956,32.280422734408766,31.390773333730348,31.408214569091797,28408000
2020-04-02,32.21065100008012,32.67292030875401,32.11470756004355,32.61186599731445,33081500
2020-04-03,32.542091375834275,32.65547605403382,32.07109811694084,32.17576217651367,18891300
2020-04-06,32.986922829484456,33.39686185968543,32.89970331664691,33.327083587646484,23613500
2020-04-07,34.042290568847264,34.10334488669164,33.074138775585375,33.222415924072266,28960800
2020-04-08,33.05669356796499,33.34452055650258,32.85608274517741,33.24857711791992,14731500
2020-04-09,33.37068974367865,33.58874182945787,33.004363836630745,33.0305290222168,21931400
2020-04-13,33.021808712876066,33.13519673016514,32.716533793591765,33.056697845458984,21073000
2020-04-14,33.597469287188936,33.71085731526262,33.48408125911525,33.58002471923828,35863600
2020-04-15,32.873527829199844,32.99563977937047,32.68164427620973,32.80375289916992,25453800
2020-04-16,32.98692309042953,33.004367658577266,32.742705790783596,32.93458938598633,20821300
2020-04-17,33.51024268359926,33.55385576218288,33.22241566276973,33.501522064208984,29405600
2020-04-20,33.24858110965963,33.56257664555114,33.170082225686755,33.222415924072266,18007300
2020-04-21,32.568260328579576,32.690368966749915,32.32404305223891,32.332763671875,25719000
2020-04-22,33.13520045814669,33.16136564692227,33.030533048622004,33.11775588989258,16924500
2020-04-23,33.248577619008046,33.562573121934264,32.969471244675944,32.97819519042969,19569100
2020-04-24,33.274741736180864,33.309627532958984,33.04796575746811,33.309627532958984,12783200
2020-04-27,33.74573506914693,34.00740019873848,33.69340470499689,33.981231689453125,16911700
2020-04-28,34.56562077884342,34.57434139911157,34.01612854003906,34.01612854003906,23640100
2020-04-29,34.53944809559723,34.71389042480948,34.45222859459645,34.565616607666016,20305900
2020-04-30,34.460949815156845,34.661560659938544,33.562576295771564,33.65851974487305,45489100
2020-05-01,32.995636098300174,33.03924584060498,32.446144029071505,32.507198333740234,54503300
2020-05-04,32.568259839145824,32.82120105853224,32.4635957690314,32.812477111816406,28110200
2020-05-05,33.14391326904297,33.29218707344875,33.08285895814525,33.14391326904297,25316400
2020-05-06,33.51024272379554,33.56257642183221,33.1962505172078,33.231136322021484,17373600
2020-05-07,33.42302344456284,33.484077762408724,33.231136544355316,33.318359375,16027000
2020-05-08,33.85040246548203,34.16439463213957,33.82423395618614,34.07717514038086,27801600
2020-05-11,33.9027328958889,34.04228607930168,33.82423402226857,33.9201774597168,16171700
2020-05-12,33.93762990578782,34.138237445585496,33.623634338378906,33.623634338378906,39072800
2020-05-13,34.07717903387598,34.12078878473797,33.47535648667474,33.728294372558594,42658000
2020-05-14,33.152640902942366,33.66724400884007,33.06542139097778,33.5887451171875,33644600
2020-05-15,33.013080828847606,33.20496770795761,32.96947108192545,33.100303649902344,25440300
2020-05-18,34.01612052819541,34.48711376480859,33.99867596455674,34.417335510253906,27716900
2020-05-19,34.26906964409774,34.43478804621669,34.05101753894651,34.05973815917969,21572400
2020-05-20,34.59178152603534,34.74877928839581,34.347564263346015,34.55689239501953,23698400
2020-05-21,33.85912355311303,33.99867673818758,33.536407436480076,33.614906311035156,33185600
2020-05-22,32.87353165234245,32.89097621868132,32.568260059439346,32.70781326293945,40136900
2020-05-26,33.69340905119316,33.79807312020446,33.30963525280046,33.440467834472656,40417300
2020-05-27,33.42302353311144,33.431747479804415,32.969474794189836,33.25730514526367,28403500
2020-05-28,33.57130045964523,33.79807316399867,33.30963529596178,33.361968994140625,28223200
2020-05-29,33.77191111052983,34.10334791476772,33.423026411403434,34.05973815917969,49138300
2020-06-01,34.30395837904526,34.71389406944113,34.216735541676215,34.68772888183594,22559300
2020-06-02,34.958106476546924,35.41165181550142,34.88832822303992,35.30698776245117,25647000
2020-06-03,35.647159230449425,35.96987875987969,35.60354947240004,35.90882110595703,23526000
2020-06-04,35.42909634758143,35.629703835421466,35.272098604539615,35.3854866027832,18989400
2020-06-05,36.15303784687748,36.3187562405043,36.03964982639023,36.179203033447266,19373700
2020-06-08,35.74310290267999,36.01348872769916,35.63843881730956,35.99604415893555,16914400
2020-06-09,35.64715571079343,35.9437066943448,35.525047069427146,35.821598052978516,17031200
2020-06-10,36.06581139190175,36.32747654017168,35.78670500581036,36.24897766113281,16102100
2020-06-11,35.24593776873425,35.4465452813081,34.74005867772425,34.748779296875,32089200
2020-06-12,35.28954335649565,35.31571186528264,34.74877519824512,35.184879302978516,24896800
2020-06-15,34.422380045877794,35.04680157625745,34.38720051757077,34.87091064453125,25936600
2020-06-16,35.71520658390111,35.76797253237439,34.99404287892156,35.143550872802734,26454500
2020-06-17,35.24908362130825,35.44256432506318,35.1875177668128,35.28425979614258,11592100
2020-06-18,35.27547236871225,35.46015989773358,35.23149962678886,35.40739059448242,11701000
2020-06-19,35.92626866745957,35.92626866745957,35.275464186182234,35.46015167236328,25652900
2020-06-22,35.337034205018284,35.73279558459765,35.30185467018787,35.7239990234375,13539500
2020-06-23,36.08458131736211,36.19011992316707,35.93507332482945,35.961456298828125,12502700
2020-06-24,35.78555988545271,35.882301924332715,35.33703257916947,35.592079162597656,17669400
2020-06-25,35.4073868543848,35.759175462422654,35.38980044339723,35.680023193359375,13560800
2020-06-26,35.51293013055986,35.53931310542345,35.19632101257573,35.345829010009766,13594800
2020-06-29,35.134756545114854,35.27547132806162,35.00283496833131,35.22270202636719,12826500
2020-06-30,35.04680468510591,35.10836718765192,34.73019896697136,34.914886474609375,17857800
2020-07-01,35.16113440716055,35.583278694634025,35.143544642486084,35.31943893432617,22455400
2020-07-02,36.38359721179577,36.629850580448604,36.30444494239036,36.46274948120117,28379800
2020-07-06,39.162720459925154,39.954243234183316,39.1451306921744,39.927860260009766,67366900
2020-07-07,38.854905095545355,39.22428012682531,38.79334259033203,38.79334259033203,24840700
2020-07-08,39.523300356251745,40.0597765039411,39.44414808274176,40.04218673706055,30425200
2020-07-09,40.27964782686171,40.39397964625092,39.549690875927574,39.76955795288086,33856300
2020-07-10,39.27705133852957,39.33861384674018,39.00441497723609,39.1803092956543,18271000
2020-07-13,39.13633557970837,39.444148113092396,38.67901170517712,38.731781005859375,22275000
2020-07-14,38.05458676327403,38.59106286465361,38.0194072325497,38.43275833129883,25200700
2020-07-15,38.41516769384475,38.45914042879955,38.16891769417415,38.2304801940918,22362500
2020-07-16,37.08718109110649,37.421380024944284,37.06079811248178,37.35981750488281,22561000
2020-07-17,37.474140891288116,37.5620863701534,37.29824657865257,37.43016815185547,14745400
2020-07-20,37.773164599076814,38.01941465239573,37.650039572417356,37.91387939453125,17641000
2020-07-21,38.45034907113968,38.46793883694763,38.07217749353057,38.107357025146484,20675400
2020-07-22,37.76436543820811,37.82592794730099,37.38619382240609,37.570884704589844,24486000
2020-07-23,37.553291378072856,37.67641638459003,37.245475506875124,37.289451599121094,21651700
2020-07-24,36.76176521183577,37.01681176117594,36.68261295014071,36.981632232666016,20134500
2020-07-27,36.77056667664536,36.99043372680608,36.63864510458695,36.90248489379883,17328500
2020-07-28,36.82332977653411,36.88489227743033,36.55949000770678,36.57707977294922,12109100
2020-07-29,37.043204262781956,37.21030538875352,36.93766900499832,37.13115310668945,14436900
2020-07-30,36.67382306349195,36.805741274982566,36.39239351975955,36.744178771972656,14497800
2020-07-31,36.594668333998484,36.62984786332575,36.137344517457734,36.38359451293945,21669900
2020-08-03,36.81453290654631,36.96404086386684,36.74417385258064,36.823326110839844,18647500
2020-08-04,37.49172718433032,37.6764146857786,37.43016468384756,37.6588249206543,24913500
2020-08-05,37.73797718626137,37.93146124772414,37.614852185295845,37.6588249206543,11875400
2020-08-06,37.58846869246161,37.737976661582636,37.43895736843597,37.68520736694336,17584500
2020-08-07,37.008018947477446,37.122347383985776,36.71779286656123,36.94645309448242,29968900
2020-08-10,37.12235541901369,37.23668723517334,36.928874678095724,37.210304260253906,14891400
2020-08-11,37.46533638057471,37.5444886367199,37.13993415193526,37.175113677978516,21032500
2020-08-12,37.614855075872974,37.81713235798991,37.562085776444896,37.72039031982422,25269800
2020-08-13,37.667625625214,37.667625625214,37.44775856932525,37.6500358581543,16505600
2020-08-14,37.77316171927115,37.86990376281527,37.737982184363275,37.85231399536133,13330100
2020-08-17,38.30963908736154,38.59106866565118,38.283252757899554,38.55588912963867,21376900
2020-08-18,38.78453937358397,38.83730866395572,38.52069963153391,38.705387115478516,23645800
2020-08-19,38.58226417622257,38.58226417622257,38.26565512697798,38.30083465576172,23971000
2020-08-20,38.028206850739664,38.4855273673128,37.931464810920545,38.47673416137695,17726200
2020-08-21,38.494322748487434,38.881287541000304,38.441553449774595,38.819725036621094,17511900
2020-08-24,39.3737924545615,39.42656175531632,39.127542427515685,39.24187088012695,15717500
2020-08-25,39.03959137319587,39.42655951358548,38.978028869934754,39.40017318725586,24043400
2020-08-26,39.22428012673056,39.40897099727501,39.215486920945075,39.32981872558594,13407300
2020-08-27,39.44414829895815,39.44414829895815,39.03080051716685,39.250667572021484,17841100
2020-08-28,39.34740136282773,39.584854779966584,39.26824910548001,39.56726837158203,10933600
2020-08-31,38.74057500468294,38.80213751261962,38.38878972431688,38.66142272949219,18271000
2020-09-01,38.81972008653324,39.16271209716797,38.784540558543924,39.16271209716797,17160200
2020-09-02,39.14512072661955,39.180300253165065,38.6614139787838,39.0044059753418,16435300
2020-09-03,38.5207029931571,38.55588252314164,37.90507463804611,38.20409393310547,35560600
2020-09-04,38.327224074932296,38.50311502324609,37.71159569111966,38.344810485839844,30022200
2020-09-08,37.36860760724323,37.74677587013898,37.34222127827458,37.55329513549805,24690300
2020-09-09,37.57967456196864,37.87869387444588,37.49172908678908,37.8083381652832,15489100
2020-09-10,37.57088420406196,37.62365015120711,37.025611480924844,37.060791015625,25750000
2020-09-11,37.58847256608669,37.667624838750214,37.280656681326334,37.42137145996094,18697700
2020-09-14,37.71159401981168,37.74677019497262,37.58846901948678,37.676414489746094,11420600
2020-09-15,38.08096819148734,38.13373748543654,37.91387045967171,38.01061248779297,9936100
2020-09-16,38.028199930714194,38.133735157264816,37.896278381347656,37.896278381347656,17583200
2020-09-17,37.46534196785088,37.72038853734365,37.421369231191214,37.579673767089844,16547100
2020-09-18,37.84351242210258,37.84351242210258,37.614852185295845,37.6588249206543,18297900
2020-09-21,37.00801761877415,37.33341986198445,36.77935404415816,37.30703353881836,19798400
2020-09-22,37.1839129290702,37.1839129290702,36.81453791025922,37.016815185546875,14688600
2020-09-23,36.937665025971185,36.97284455974455,36.5946729589434,36.61226272583008,18059300
2020-09-24,36.0230161739835,36.33083205271516,35.97025022984457,36.154937744140625,20126600
2020-09-25,35.574490244345085,35.84712324597578,35.38100616197102,35.79435729980469,23398400
2020-09-28,36.33962262946309,36.3660055996239,36.190114658679,36.348419189453125,16436800
2020-09-29,36.06699546467106,36.29565911383062,36.04061248780861,36.20771026611328,10397900
2020-09-30,36.62985528991946,36.990437151369406,36.59467575345965,36.93766784667969,20422000
2020-10-01,37.27186006639357,37.44775436232505,37.10475897555158,37.38618850708008,19912800
2020-10-02,36.83212826440554,37.368604390212994,36.80574193770847,36.964046478271484,20352900
2020-10-05,36.867306208780654,37.12235279801199,36.84092323572397,37.10476303100586,16323500
2020-10-06,37.37739997176028,37.57088405694843,37.25427495569694,37.351016998291016,24759500
2020-10-07,37.72038979421932,37.834721597267915,37.56208525304585,37.74677276611328,19884400
2020-10-08,37.75556324048102,37.98422345481329,37.72038371369011,37.93145751953125,11784100
2020-10-09,37.790749058568736,38.116151348295894,37.790749058568736,38.02820587158203,12990400
2020-10-12,38.92526106865378,39.08356561309828,38.81972582399243,39.04838943481445,19034700
2020-10-13,38.978030960677415,39.07477300096397,38.83731618068925,38.99562072753906,16626500
2020-10-14,38.881284348766584,38.881284348766584,38.485523028175294,38.50311279296875,12553600
2020-10-15,38.06338309927368,38.2744569460761,38.00182059289484,38.212894439697266,14441200
2020-10-16,38.83731532906942,38.863698301330864,38.670217579905376,38.79334259033203,21462300
2020-10-19,38.89008482646337,39.022003043347055,38.68780754331778,38.775753021240234,13715900
2020-10-20,38.85489892735565,39.09235570472733,38.8109261955989,38.94284439086914,13314600
2020-10-21,39.36499529910783,39.540889610728975,39.2506668482233,39.294639587402344,16028700
2020-10-22,39.65522477300531,39.68160774776484,39.426564496977086,39.59366226196289,11330400
2020-10-23,39.53209083257005,39.70798511939783,39.37378630991549,39.69039535522461,11240500
2020-10-26,39.241870090237285,39.57606894514747,38.98682686231853,39.31222915649414,19928900
2020-10-27,39.162716706121685,39.4265598421881,39.048388259058065,39.391380310058594,13677000
2020-10-28,38.898876641433844,38.94284937882279,38.538294826996776,38.599857330322266,15870700
2020-10-29,39.136336554776015,39.329820640526556,38.99562177102246,39.1803092956543,12835900
2020-10-30,38.89888152863437,38.91647129678086,38.599862179954414,38.784549713134766,15536800
2020-11-02,39.479327036734425,39.57606907570427,39.27704975293609,39.55847930908203,13727800
2020-11-03,39.602454872094434,39.8662980353368,39.44415031611109,39.64643096923828,20154000
2020-11-04,40.64902295950205,41.37897985115487,40.49951161476516,41.299827575683594,37695100
2020-11-05,42.17929042408227,42.20567674913882,41.616431361477396,41.95063018798828,25797700
2020-11-06,41.78352857583231,42.17928989769506,41.67799334163711,41.977012634277344,16735900
2020-11-09,43.41054798578997,43.480903692534504,42.346392340130464,42.416748046875,25851100
2020-11-10,41.80111829075558,41.94183305448264,41.34379446991647,41.44053649902344,21437400
2020-11-11,41.23826452281504,41.96822475973093,41.229471316725515,41.86268615722656,19918400
2020-11-12,41.704380299330126,41.95063367587238,41.27344276146479,41.422950744628906,18036200
2020-11-13,41.66040322726928,41.836297519388644,41.48450893514991,41.74835205078125,14790100
2020-11-16,41.89786490009005,42.08255241862704,41.7219705874765,41.93304443359375,9051900
2020-11-17,41.51969356878878,41.801123128815554,41.41415832250499,41.651615142822266,10876500
2020-11-18,41.71317659477837,41.72196980053595,41.46692657470703,41.46692657470703,7891900
2020-11-19,41.30861829516316,41.50209899847249,41.25584900067628,41.44053649902344,10081300
2020-11-20,41.50210635222616,41.80992225891789,41.46693017123997,41.72197341918945,16892800
2020-11-23,41.933042183074924,41.933042183074924,41.1942887936704,41.55487060546875,10194600
2020-11-24,41.62523380546912,41.80112477121802,41.414159949703276,41.78353500366211,13026900
2020-11-25,41.44933556182614,41.59884353954348,41.33500376098623,41.53728103637695,8510000
2020-11-27,42.451930210274334,42.83889500862793,42.451930210274334,42.759742736816406,12164400
2020-11-30,41.90665853654587,41.91545174185569,41.30861992833571,41.33500289916992,16723600
2020-12-01,41.87147672019454,41.95062898328186,41.66040290032685,41.757144927978516,14410400
2020-12-02,41.43174704186687,41.590051584742696,41.31741523758879,41.46692657470703,9374800
2020-12-03,41.41415747260759,41.61643475504416,41.343798406592306,41.449337005615234,9781500
2020-12-04,41.52848822473269,41.61643370011757,41.396566656750544,41.50210189819336,9731300
2020-12-07,40.9832138266395,41.1503149197449,40.93924109078717,41.0975456237793,10088300
2020-12-08,40.87768074638705,40.992012549559185,40.763348943214915,40.96562957763672,10093300
2020-12-09,40.87768406290263,40.88648062419372,40.32361812324392,40.45553970336914,16174500
2020-12-10,40.51710256935902,41.07116851389382,40.49951280152718,40.95683670043945,12962400
2020-12-11,40.73696372202385,40.75455348730257,40.56106942414129,40.58745574951172,13570500
2020-12-14,40.76956913889049,40.77849803753148,40.519614462975674,40.54639434814453,11261400
2020-12-15,40.61780458100764,40.63565896968842,40.42140971089549,40.60887908935547,10793100
2020-12-16,40.75171230074874,40.84098084207807,40.61780608337819,40.65351486206055,10821900
2020-12-17,41.064156496638105,41.064156496638105,40.83205624089239,40.91239929199219,10497900
2020-12-18,40.83205885173469,40.88561861897479,40.68029823200841,40.84098434448242,12230700
2020-12-21,40.38570383850328,40.698147123104455,40.3053607931235,40.51068115234375,16399300
2020-12-22,40.537463750459665,40.537463750459665,40.332143377472285,40.37677764892578,10515300
2020-12-23,40.82312634836538,40.82312634836538,40.671369147418204,40.71600341796875,7815700
2020-12-24,40.33214420721438,40.38570737728649,39.85901479039584,40.03755187988281,12799400
2020-12-28,40.082189451191084,40.17145799569751,39.9125744491015,40.100040435791016,10736200
2020-12-29,40.49283576871852,40.77849923684467,40.439272591428434,40.61781311035156,16663400
2020-12-30,41.41230794826422,41.474796608675625,41.25162184852729,41.287330627441406,13806400
2020-12-31,41.79616535789542,41.79616535789542,41.10878674473615,41.44801330566406,13164300
2021-01-04,41.71583112410426,41.84973735956799,41.21591837113366,41.33197021484375,18623700
2021-01-05,41.74261357278381,42.46570115901969,41.715833686197115,42.4567756652832,30140700
2021-01-06,42.385347969142785,42.5281796724485,41.715823721389185,41.96577835083008,21916100
2021-01-07,42.08182787643935,42.28714822589558,41.82294436415167,42.26036834716797,18565200
2021-01-08,42.56389270365072,43.188782745083756,42.35857232246412,43.13521957397461,25334500
2021-01-11,42.706718939480375,42.82277075929897,42.55495834350586,42.55495834350586,9596200
2021-01-12,43.06380231445334,43.23341390267734,42.98345926626797,43.108436584472656,14361900
2021-01-13,43.010246531892285,43.447667220712084,42.95668335544661,43.233421325683594,12447400
2021-01-14,43.894010073442246,43.938647749653235,43.41195518090342,43.4298095703125,12323000
2021-01-15,43.590499799375685,43.661913958401186,43.33161623648231,43.40303039550781,11997600
2021-01-19,45.277701023567104,45.37589847285807,45.09916051625415,45.26877212524414,25097400
2021-01-20,46.41141852957647,46.706007403526016,46.24180355467642,46.661373138427734,18731700
2021-01-21,46.429275319608735,46.48283848765309,46.20610056082209,46.39356994628906,11494000
2021-01-22,45.83116701310443,46.348930664758925,45.80438713269815,46.16146469116211,14328100
2021-01-25,47.330908342624,47.438031284857374,46.78636132775752,47.223785400390625,18919200
2021-01-26,46.652452661505244,46.75957900352547,46.47391556889172,46.73279571533203,13241300
2021-01-27,45.37589891975403,45.581219313304146,44.992038017132565,45.01881790161133,21406300
2021-01-28,44.54568763624609,45.16164880568367,44.47427007176683,45.10808563232422,17207400
2021-01-29,44.35821424927708,44.483194975893845,43.87615935383312,44.06362533569336,20255100
2021-02-01,44.94739989315621,45.29555541483609,44.849205849242175,45.26877212524414,18430500
2021-02-02,45.89365607864103,45.982924617705876,45.63477254782591,45.9115104675293,14469800
2021-02-03,46.16146650621956,46.223955166542204,45.89365747549729,46.01863479614258,10872200
2021-02-04,45.74190379496976,45.85795222714523,45.50087462715039,45.79546356201172,15567300
2021-02-05,46.0186345878793,46.179320686660766,45.83116860775977,46.143611907958984,11038200
2021-02-08,45.974005044848234,46.09898237777975,45.8311733207298,45.991859436035156,7221000
2021-02-09,46.197176948676315,46.68816075691058,46.17932255860167,46.59889221191406,11856300
2021-02-10,47.38446981974458,47.47373836751316,46.75065087123119,47.054168701171875,12619900
2021-02-11,47.6969096464492,48.03613623278501,47.62549208916732,47.875450134277344,21151900
2021-02-12,47.67013206999273,47.9915008771696,47.51837145611943,47.83081817626953,10001800
2021-02-16,48.09862650692475,48.178969558874925,47.812963078963385,47.85759735107422,9689100
2021-02-17,48.491414209160425,48.67888020043285,48.268239437061794,48.62532043457031,13661600
2021-02-18,47.36662186144436,47.580867767333984,46.973832025017906,47.580867767333984,17577100
2021-02-19,47.96472028521556,48.09862650692475,47.75939990920437,47.85759735107422,8680700
2021-02-22,46.48284082681138,46.58996376291429,46.09005445751624,46.09897994995117,21013600
2021-02-23,45.77760345275113,46.54532513463408,45.233056520002684,46.250736236572266,17886200
2021-02-24,44.92061781841655,45.32233308893708,44.518902547896026,45.25091552734375,25505700
2021-02-25,45.37589705073899,45.56336304512263,44.52783222161424,44.56353759765625,18494100
2021-02-26,43.885087775959974,44.135042435128916,43.4476637170375,43.804744720458984,22292800
2021-03-01,44.54568944774605,45.027744406076756,44.41178321159044,44.96525573730469,14926100
2021-03-02,44.45641614146104,44.5099793153757,44.07255524184834,44.09933853149414,14810000
2021-03-03,44.96525309552982,45.08130493302133,44.35821742994216,44.438560485839844,18773000
2021-03-04,43.86722795559209,44.00113416664514,42.98345785984652,43.16199493408203,27292500
2021-03-05,43.786889344127424,43.91186667089871,42.804921714887236,43.60834884643555,21488900
2021-03-08,42.52818535982957,42.61745731469443,42.04612701968999,42.07291030883789,24025800
2021-03-09,42.65315459571532,43.30482441834619,42.58174045075469,42.983455657958984,22518600
2021-03-10,43.18878066484219,43.26912371494771,42.519256382421716,42.64423370361328,15503400
2021-03-11,43.84937496620542,44.20645593682272,43.53693167094766,44.1796760559082,28000800
2021-03-12,42.81385017920206,43.001316182371625,42.54604111676312,42.93882751464844,26286300
2021-03-15,42.55496453014175,42.92097443088597,42.421061708154745,42.858482360839844,11332800
2021-03-16,43.08165398894339,43.429809473580114,43.028094226212026,43.242340087890625,19448600
2021-03-17,42.77813310374224,43.42087745330391,42.65315579252221,43.21555709838867,18425700
2021-03-18,43.108444977333214,43.26913110498823,42.83170700073242,42.83170700073242,19674400
2021-03-19,42.385347373850486,42.86740564275302,42.349638597181475,42.84062576293945,14442800
2021-03-22,42.778141021728516,42.929901645854514,42.57282062880966,42.778141021728516,14117800
2021-03-23,41.96578309095769,42.162177982202444,41.778317097702335,41.81402587890625,18525000
2021-03-24,41.082013183610385,41.09093867628651,40.25180274428068,40.269657135009766,37134400
2021-03-25,40.28750960030683,40.66244157156818,40.25180082055527,40.4749755859375,20548800
2021-03-26,40.95703981977132,41.72476166857649,40.78742479410957,41.662269592285156,39379200
2021-03-29,41.25162473441079,41.55514256566111,41.198064967669275,41.439090728759766,20909000
2021-03-30,41.35874896691171,41.68904666466812,41.1891339665524,41.60870361328125,15552900
2021-03-31,41.28733289545252,41.787245611581746,41.28733289545252,41.65333938598633,18459800
2021-04-01,42.58174485871785,42.662087908475634,42.25144716765877,42.35857009887695,19981500
2021-04-05,42.68887223756425,42.68887223756425,42.30501133821444,42.394283294677734,10611300
2021-04-06,42.340722209872986,42.82278058242849,42.14432730134064,42.47462844848633,20383300
2021-04-07,41.412308236261104,41.5729943371155,41.215913356244265,41.51050567626953,27399000
2021-04-08,42.206807089715916,42.30500452331848,42.046120999343785,42.055049896240234,20173200
2021-04-09,41.519426648739284,41.564064320521574,41.37659495301417,41.53728103637695,24017200
2021-04-12,41.38552525411577,41.56406573117575,41.206984777055794,41.48372268676758,16844700
2021-04-13,41.3141155987836,41.60870795305356,41.25162693067368,41.456947326660156,19135300
2021-04-14,41.894360972483945,41.97470401223627,41.53728003905665,41.590843200683594,17805100
2021-04-15,41.63548028279086,41.83187515000023,41.564066134499704,41.6444091796875,16239700
2021-04-16,42.01934615388322,42.01934615388322,41.78724588741277,41.87651443481445,16294500
2021-04-19,41.82295417572392,41.93900601972947,41.662268054909184,41.867591857910156,13209900
2021-04-20,41.93900714856603,42.10861876715708,41.60870940483518,41.75154113769531,11086900
2021-04-21,41.38553360703492,41.81402879523704,41.233772979022085,41.80510330200195,16469800
2021-04-22,41.805103076937705,42.06398324388604,41.69797672643112,41.93008041381836,23509300
2021-04-23,42.331782802881406,42.58174082588626,42.26929414847426,42.483543395996094,14121700
2021-04-26,41.69797713836542,41.867592158987954,41.608708584105074,41.8408088684082,19239100
2021-04-27,41.86758622842183,42.08183209044943,41.86758622842183,42.01041793823242,14398300
2021-04-28,42.12646694683729,42.43891365758754,42.037198403981,42.206809997558594,11296000
2021-04-29,42.36749590561507,42.37642480308592,41.82294894269808,42.171104431152344,19172300
2021-04-30,41.40338557094445,41.51050851036892,41.18913628671867,41.31411361694336,27070000
2021-05-03,41.117718039643066,41.34981828620931,40.99273731647115,41.09093475341797,10627400
2021-05-04,40.96596129209434,41.07308423094957,40.49283185722164,40.6802978515625,20673300
2021-05-05,40.93917947207243,41.064156795720876,40.79634775856325,40.885616302490234,10551300
2021-05-06,40.86776460730589,41.046305112308865,40.73386178258633,41.001670837402344,13465000
2021-05-07,41.04630268906299,41.30518623576478,41.01059390909515,41.10879135131836,17933500
2021-05-10,40.52854287656851,40.55532276141687,39.90365278888314,39.939361572265625,28302700
2021-05-11,39.26090327293428,40.010770600884825,39.207340104731884,39.93042755126953,17486200
2021-05-12,39.84116076134421,39.90364942430615,39.37695683264352,39.43944549560547,17073700
2021-05-13,39.412662307559586,39.5376396230019,38.7520635475948,38.87704086303711,24901700
2021-05-14,39.18948256503725,39.56441446360512,39.05557636961958,39.466217041015625,19724200
2021-05-17,39.6536951215932,39.85009002685547,39.56442656758875,39.85009002685547,16472700
2021-05-18,40.12682873486774,40.385712313795615,40.03755677383548,40.17146301269531,18898200
2021-05-19,39.72510855150632,40.36785297059954,39.66261988913633,40.28750991821289,20449200
2021-05-20,40.44819129945417,40.778488962748675,40.43033691152254,40.6892204284668,19089400
2021-05-21,40.733860361542895,40.733860361542895,40.26072752898422,40.29643630981445,15642200
2021-05-24,40.296437727958576,40.37678078496572,40.14468051215448,40.24287796020508,12100900
2021-05-25,41.15342140895458,41.27840212604239,41.04629848539851,41.19805908203125,20917200
2021-05-26,41.44801330566406,41.492647572933876,41.36767026242788,41.44801330566406,13140200
2021-05-27,41.34089870085285,41.45694713802782,41.13557830580059,41.421241760253906,14877200
2021-05-28,41.135576330170274,41.37660209142063,41.135576330170274,41.27840805053711,13713700
2021-06-01,42.46569303009514,42.4835474195276,42.16217522049646,42.35857009887695,24186000
2021-06-02,42.278225343218445,42.278225343218445,42.06397608405032,42.1889533996582,13856700
2021-06-03,41.54621022868877,41.59084449541261,41.314106593122766,41.349815368652344,20710000
2021-06-04,41.69797344393597,41.79617088814832,41.65333917076039,41.778316497802734,9955000
2021-06-07,41.36767899835102,41.37660449153932,41.117724324554224,41.33197021484375,11943900
2021-06-08,41.251626592268586,41.32304415830949,41.01952631338959,41.13557815551758,11244500
2021-06-09,41.17128353316105,41.34089854981972,41.064160589476664,41.13557815551758,12670100
2021-06-10,41.23498624928773,41.405155463100364,41.13646597202747,41.360374450683594,13073500
2021-06-11,41.3514219310489,41.396206366246645,41.15438476578421,41.26185989379883,10257000
2021-06-14,41.270815221367,41.45889753620073,41.16333668439989,41.387245178222656,14797700
2021-06-15,41.02003136415855,41.05585753963584,40.77820980454505,40.822994232177734,17225200
2021-06-16,40.53639099164845,40.625956436410576,40.05275125622252,40.19605255126953,24688500
2021-06-17,40.500564642549165,40.81403513001666,40.42891229308683,40.76029586791992,21106400
2021-06-18,40.8856952433787,40.97525728064173,40.715522589377144,40.80508804321289,16942900
2021-06-21,40.64386738143301,40.80508175692853,40.43787199420479,40.79612350463867,12181400
2021-06-22,40.35726563948246,40.53638969011065,40.33935255110519,40.46474075317383,12445900
2021-06-23,40.97525405883789,41.22603047671448,40.948386133086096,40.97525405883789,13061600
2021-06-24,41.19915979290889,41.405155181884766,41.17229186895575,41.405155181884766,11515600
2021-06-25,42.05001231121765,42.202268434345925,41.9156658595156,42.19331359863281,21358400
2021-06-28,42.21123240099036,42.372446798228395,42.175406220143536,42.291839599609375,9699400
2021-06-29,41.74550350273688,42.00523819650247,41.629070119915625,41.97836685180664,16193000
2021-06-30,41.43202675132072,41.593241142368754,41.378290898686394,41.49472427368164,13995700
2021-07-01,41.53950073056414,41.60219482947154,41.037944522732765,41.27976608276367,17653400
2021-07-02,40.67968835070449,40.8050799612391,40.608039418399606,40.74238586425781,16276500
2021-07-06,39.900499808058406,39.94528083124365,39.542248206003386,39.604942321777344,27165200
2021-07-07,39.963188762380085,40.01692803320551,39.55119793576967,39.67658615112305,17880100
2021-07-08,38.38687693516775,38.58391752463236,38.26148871153494,38.44061279296875,35008900
2021-07-09,39.20189828618306,39.63180217092988,39.06755182744926,39.542240142822266,20892100
2021-07-12,39.36311311995583,39.461633401943715,39.26459283796794,39.407894134521484,11539700
2021-07-13,39.685539862648206,40.06170446565734,39.67658161024956,39.855709075927734,17991300
2021-07-14,40.00796842461611,40.0258815142845,39.685543060302734,39.685543060302734,13427200
2021-07-15,40.016927996070145,40.18709722866715,39.900494617676074,40.0706672668457,13922200
2021-07-16,40.17814225302751,40.20501018003616,39.73928008464139,39.766151428222656,13862100
2021-07-19,39.25563357662346,39.291456334294445,38.97798585109816,39.23772048950195,19439900
2021-07-20,38.82573389023114,39.15712094174452,38.709303926094464,39.040687561035156,15981700
2021-07-21,38.7540799903999,39.19293869635682,38.70034072542523,39.1571159362793,11914100
2021-07-22,39.31832504272461,39.38997396984504,39.17502377191196,39.31832504272461,10301700
2021-07-23,38.55704145937196,38.57495454863716,38.12713756672443,38.31521987915039,23712400
2021-07-26,36.72099301587278,36.90012049438665,36.19256883337171,36.26422119140625,54676500
2021-07-27,34.669996337507996,35.162594425482894,34.24905061985755,35.07303237915039,71721000
2021-07-28,36.12092234267138,37.27628765350245,36.103009251947356,37.18672561645508,67904000
2021-07-29,37.025506522833446,37.025506522833446,36.46125619456071,36.66725158691406,31993600
2021-07-30,36.049271039033556,36.470220141985195,36.02240311044441,36.30900573730469,23611300
2021-08-02,36.71203456257977,36.98072404559338,36.640382211604326,36.82846450805664,18268600
2021-08-03,36.50603497029794,36.55977423236436,36.32691092988734,36.550819396972656,17385700
2021-08-04,36.90907243180117,37.213588096384576,36.882204507934816,37.043418884277344,25099600
2021-08-05,36.6403826005735,36.77472905179258,36.52394923728844,36.63142776489258,14741700
2021-08-06,36.541868537305575,36.59560781024327,36.1119646035223,36.2015266418457,17649400
2021-08-09,36.640381933499384,36.944897589689404,36.60455575828359,36.87324523925781,21931800
2021-08-10,37.47332382234979,37.49123691096452,37.16880814904413,37.276283264160156,19495000
2021-08-11,37.78679698209796,37.78679698209796,37.365851328129324,37.589759826660156,16984400
2021-08-12,37.16881192998753,37.17776676691965,36.93594858745307,37.01655578613281,19496300
2021-08-13,37.01655230291869,37.07028815260027,36.81951174322667,37.034461975097656,13864100
2021-08-16,36.47917512941424,36.48813338336269,36.20152733875038,36.416481018066406,20813900
2021-08-17,35.39545822143555,35.74475495581792,35.332764110986034,35.39545822143555,38465800
2021-08-18,35.82536155124127,35.99553078864349,35.64623406017053,35.68206024169922,29694400
2021-08-19,34.95659503012799,35.18050353719583,34.867032993929925,34.965553283691406,32988800
2021-08-20,34.44608059495873,34.920768907565325,34.42816750612713,34.63416290283203,33103600
2021-08-23,34.9655506841308,35.32380221886105,34.84911731247156,35.30588912963867,30171400
2021-08-24,36.05821936113922,36.56873382809964,36.05821936113922,36.54186248779297,37310300
2021-08-25,36.273184280429845,36.30901046759798,36.06718882907299,36.23735809326172,20181900
2021-08-26,35.83431182437153,35.95074519122412,35.65518777268728,35.66414260864258,29059100
2021-08-27,35.923880516734656,36.049268730886126,35.771620959141735,35.950748443603516,16713100
2021-08-30,35.807441724518526,36.0850894542768,35.574578421532806,36.00448226928711,15599500
2021-08-31,36.5508216368267,36.73890394072685,36.47916928301391,36.66725158691406,30038800
2021-09-01,37.13298024618002,37.58079719102032,37.12402541057496,37.482276916503906,29113000
2021-09-02,37.3927208806385,37.3927208806385,37.04342415439314,37.07925033569336,16794000
2021-09-03,37.016549062150204,37.213586188019455,36.97176463590662,37.141937255859375,10362700
2021-09-07,37.74201698873408,38.109226799615264,37.71514906148531,38.0196647644043,29194600
2021-09-08,37.96591749759262,37.983830584176786,37.50914574769803,37.607666015625,21434300
2021-09-09,37.025513713226005,37.3568973725345,36.918038578207316,37.25837707519531,23933600
2021-09-10,37.688277754663964,37.75097185700428,37.20463460811952,37.231502532958984,18903800
2021-09-13,37.15089797973633,37.29419928334237,36.90012155256889,37.15089797973633,18022800
2021-09-14,36.58665011025338,36.61352145541534,36.27317955480395,36.30900573730469,28698800
2021-09-15,35.87909965569755,36.09404990472782,35.68205908027598,36.058223724365234,25411800
2021-09-16,35.41336664859657,35.619362043883115,35.24319401415423,35.5297966003418,25555500
2021-09-17,35.81640540941981,35.897012606636636,35.58353865453892,35.75370788574219,23903400
2021-09-20,34.56251851325246,34.71477466350276,33.9087060594187,34.195308685302734,52657800
2021-09-21,34.53564570848559,34.687901837238044,34.41025408786482,34.61625289916992,30514400
2021-09-22,35.01032891824914,35.62831507276243,35.01032891824914,35.27901840209961,42656000
2021-09-23,34.92972402043295,35.02824430150113,34.795377561417716,34.983463287353516,28138000
2021-09-24,34.45503790203766,34.49981891460147,34.22217117019024,34.24904251098633,25009800
2021-09-27,34.41921700654071,34.80433992351167,34.204263330051404,34.74164581298828,21780800
2021-09-28,34.95659961661922,35.07303301221153,34.607302846415436,34.78643035888672,22064800
2021-09-29,34.90285815009225,35.028246363716505,34.51773525591915,34.535648345947266,15947200
2021-09-30,34.813291828672696,35.11780751838439,34.813291828672696,34.86703109741211,23070000
2021-10-01,34.78642657024386,34.9476409722526,34.28487027326415,34.589385986328125,27433500
2021-10-04,34.078868967993266,34.078868967993266,33.55044483410905,33.72957229614258,29372500
2021-10-05,33.94452672647552,34.33860441889296,33.9266136381967,34.20425796508789,24316000
2021-10-06,33.64001117105493,34.096782965685264,33.56835881770069,34.052001953125,19991300
2021-10-07,34.92972781937172,35.56562717251615,34.88494680035374,35.44023895263672,41061300
2021-10-08,35.54771186240885,35.870140645725996,35.44919499334865,35.78057861328125,22003400
2021-10-11,36.3269165196022,36.380652373365024,35.73579821220298,35.75370788574219,24026700
2021-10-12,35.84326990912085,35.98657119974085,35.52084115108279,35.55666732788086,22369000
2021-10-13,35.941794467171555,36.3269173721826,35.941794467171555,36.27317810058594,26702500
2021-10-14,36.19256648071523,36.317954682552475,35.83431154697543,36.103004455566406,26950800
2021-10-15,36.26422251822447,36.613519234991564,36.14778914044457,36.45230484008789,25678800
2021-10-18,36.452301358620254,36.801598042026896,36.41647518171386,36.66725158691406,17808000
2021-10-19,37.21358888334826,37.74201303551852,37.14193994599874,37.715145111083984,34020800
2021-10-20,37.99278814074321,38.01965948083031,37.6076687095978,37.78679275512695,20715800
2021-10-21,37.643494212764054,37.84053477709589,37.562887019771246,37.750972747802734,16639300
2021-10-22,37.96591886814138,38.24356659536105,37.6614032183615,37.79574966430664,16139000
2021-10-25,37.930095340854024,37.96592151781601,37.6793189352647,37.91218566894531,15178900
2021-10-26,37.72410319416051,37.72410319416051,37.07924903621959,37.15089797973633,30385600
2021-10-27,36.72994613647461,37.10611416543803,36.70307821175305,36.72994613647461,26347200
2021-10-28,36.622472192184205,36.837425846547745,36.38960886514843,36.81055450439453,23245600
2021-10-29,36.40752086008104,36.4791697983337,35.97761356427582,36.12091827392578,28991000
2021-11-01,36.040314865889904,36.792647587656745,36.02240177530347,36.77473449707031,26074900
2021-11-02,36.067178725888596,36.07613356188556,35.726836876274874,35.7716178894043,33320300
2021-11-03,35.8970134704414,36.120921977368084,35.71788598158552,36.07613754272461,24156900
2021-11-04,36.29109090081753,36.30900399120646,35.80744771003438,35.86118698120117,21496100
2021-11-05,35.76266567909313,35.79849185885594,35.162589126070095,35.2342414855957,27004600
2021-11-08,35.538756754859136,35.66414496595488,35.3954554540965,35.628318786621094,26559700
2021-11-09,35.449187653530004,35.682050939615095,35.24318887172895,35.34170913696289,29751900
2021-11-10,35.67310086117016,35.96865827970701,35.44919237999256,35.66414260864258,29855600
2021-11-11,36.56873921016974,37.08820517273207,36.488132010530606,37.07925033569336,56716600
2021-11-12,36.828467023294166,37.14194095536252,36.75681808399754,37.0971565246582,26606400
2021-11-15,37.13298192248465,37.14194017506627,36.81951141357422,36.81951141357422,24685600
2021-11-16,37.330025004255866,37.437500126495394,37.06133549037078,37.28524398803711,27896300
2021-11-17,37.4106293846164,37.4106293846164,36.792643207532066,36.86429214477539,23236700
2021-11-18,36.28212703713236,36.3358662999896,35.888049359228994,36.067176818847656,35991200
2021-11-19,36.2731725447629,36.55082028062706,36.21943328139727,36.282127380371094,18672800
2021-11-22,36.14778988341421,36.228397082522825,35.63727876125057,35.81640625,23948900
2021-11-23,35.78953317705062,35.98657374681394,35.51188882864505,35.628318786621094,22079600
2021-11-24,35.476064537362475,35.76266715414086,35.33276322897328,35.72684097290039,19579600
2021-11-26,34.87598430940922,34.947636664390906,34.48190660672695,34.72372817993164,33937200
2021-11-29,34.786419282468756,34.79537411778308,34.28486309056535,34.39234161376953,25197300
2021-11-30,34.29382340648202,34.52668672096227,33.881832625785755,34.20425796508789,39205300
2021-12-01,34.58043252258683,34.91181617695642,34.1236572265625,34.1236572265625,36357400
2021-12-02,34.55356218445019,34.82225170754698,34.07887382985413,34.35652160644531,49075500
2021-12-03,34.29382197166359,34.32964814672231,33.25488681096539,33.55940246582031,50425800
2021-12-06,33.43402110090565,34.21322177649209,33.308629462580186,34.195308685302734,40765000
2021-12-07,34.75059700355319,34.83120419670624,34.55355985540205,34.652076721191406,33573900
2021-12-08,34.580424265665215,34.97450193848005,34.45503607052286,34.8043327331543,30989100
2021-12-09,34.741640705086944,35.08197913601187,34.68790143972245,34.813289642333984,25096100
2021-12-10,34.77746481035867,34.94763401568442,34.65207319864424,34.8043327331543,20489700
2021-12-13,34.59058015053964,34.59058015053964,34.04713170708324,34.210166931152344,29845400
2021-12-14,33.721062589033586,34.16488148431897,33.693891202337305,34.1286506652832,30267000
2021-12-15,33.42216779648571,33.42216779648571,32.706624651057524,33.14138412475586,60296100
2021-12-16,33.65765860008499,33.893152001018606,33.259129977289305,33.313472747802734,37298800
2021-12-17,32.8153068737304,33.12326186918327,32.634156266670985,32.914939880371094,33069100
2021-12-20,32.3896052237967,32.425836038207585,32.045422852375175,32.21751403808594,35018200
2021-12-21,32.5164149769291,33.204783215212565,32.5164149769291,33.16855239868164,30001200
2021-12-22,32.833424002859665,33.12326360729965,32.68850420063968,33.096092224121094,20008300
2021-12-23,32.89682487288678,33.22289527851389,32.760961052155324,33.177608489990234,14961100
2021-12-27,33.00551090928995,33.394983475105995,33.00551090928995,33.08702850341797,22306500
2021-12-28,32.95117207420367,32.95117207420367,32.661332472822046,32.70661926269531,21858800
2021-12-29,32.48018162322615,32.52546841277184,32.08164958283872,32.326202392578125,23265500
2021-12-30,32.42583319257398,33.67576853877241,32.416777217346315,33.50367736816406,48073500
2021-12-31,33.26818076430361,33.58519518187635,33.114204998320545,33.132320404052734,23098000
2022-01-03,33.02363071044948,33.15043510593855,32.63415809278414,33.10514831542969,24485200
2022-01-04,32.86965598230052,32.86965598230052,32.380550336786015,32.507354736328125,35152700
2022-01-05,32.108825752964144,32.597931392737074,31.909559724502415,31.91861915588379,39640800
2022-01-06,32.23563740220265,32.670396916965636,32.08165813052909,32.48019027709961,40368500
2022-01-07,32.9873984499341,33.34969966844432,32.89682487288678,33.177608489990234,37717600
2022-01-10,33.28630189106974,33.44933711552051,32.942116033322456,33.19572830200195,35178200
2022-01-11,33.44933829833398,34.27357042657617,33.2953590452807,34.255455017089844,44663100
2022-01-12,34.91664811418119,35.16120093288368,34.68115472681622,35.01628112792969,44415400
2022-01-13,34.7354953750895,34.7354953750895,34.14676021501369,34.18299102783203,36251300
2022-01-14,34.41848310940666,34.59963371154087,34.2554479130019,34.52717208862305,33318000
2022-01-18,33.82069619598504,34.30074246340854,33.72106316950217,34.146766662597656,42130000
2022-01-19,34.30979860511368,34.49094923087482,34.16487879553693,34.291683197021484,31720000
2022-01-20,35.66842053333376,36.030718303466365,35.25177308769846,35.35140609741211,52575000
2022-01-21,35.34234803684934,35.3785788482736,34.60868965372953,34.65397644042969,39613300
2022-01-24,34.24639073284227,34.25544670780822,33.42215880453252,34.101470947265625,49727800
2022-01-25,33.96561175287117,34.37319978493777,33.85692276270698,34.13770294189453,37831000
2022-01-26,34.291685716181895,34.30980112560489,33.431222771975136,33.48556900024414,39073600
2022-01-27,33.2863002155078,33.30441562344165,32.8515407905776,32.88777160644531,37942900
2022-01-28,32.652271709328176,32.78813552856445,32.25374313748113,32.78813552856445,32211300
2022-01-31,33.440274524006206,34.38225496401893,33.34064496750924,34.364139556884766,45325300
2022-02-01,34.45471580421825,34.599635602815106,34.11052998686551,34.590576171875,27685700
2022-02-02,34.73549860221743,34.753614010309626,34.01995898596017,34.291683197021484,24978000
2022-02-03,34.05618392686086,34.36413893222245,33.90220815176034,34.08335876464844,29765000
2022-02-04,34.04712596265259,34.50905671613749,33.99277974541187,34.400367736816406,34561500
2022-02-07,34.22828175082096,34.37320156359239,34.0561870977318,34.19205093383789,26002800
2022-02-08,33.92032154490784,34.52717208862305,33.90220613917839,34.52717208862305,28352700
2022-02-09,34.798898949129295,35.13402879824042,34.65397914727281,35.11591339111328,35321900
2022-02-10,34.581519452239014,35.233660259477446,34.52717323324899,34.690208435058594,29612300
2022-02-11,34.70832146963028,34.8623006853331,34.01089392180507,34.101470947265625,41388700
2022-02-14,33.9112624305887,33.95655267291472,33.5851954898999,33.7754020690918,32253900
2022-02-15,33.9565567852179,34.30979860511368,33.893151129314816,34.291683197021484,32642700
2022-02-16,34.25545489909023,34.6539835409335,34.16488130713164,34.509063720703125,26391300
2022-02-17,34.436604950545615,34.72644458606057,34.137705882892746,34.2282829284668,32792200
2022-02-18,33.67577596722018,33.684831944445484,33.159498886350654,33.25007247924805,43084400
2022-02-22,32.51640979062642,32.69755693406678,32.235626190037394,32.362430572509766,43295100
2022-02-23,32.62510469867218,32.6613355160108,31.963907830466432,31.982023239135742,28959300
2022-02-24,30.704914777550893,31.809927010416033,30.67773993831107,31.746524810791016,47219600
2022-02-25,31.53820758060679,31.93673624648707,31.257423900342186,31.900508880615234,37215400
2022-02-28,31.393282930025492,31.710293927473064,31.33893670682274,31.61066436767578,42867400
2022-03-01,31.52914487777129,31.92767345864553,31.366109673058983,31.547260284423828,38538900
2022-03-02,31.5472586753903,31.574430056402996,30.994750893729815,31.3117618560791,32643800
2022-03-03,31.139671259376268,31.221188859079888,30.469415055684244,30.51470184326172,37919400
2022-03-04,30.04371507255068,30.333558147407427,29.753875452854743,29.862567901611328,38165000
2022-03-07,29.183253732840786,29.509324147422785,28.730377197265625,28.730377197265625,52304600
2022-03-08,28.612633592527605,28.830013316494842,28.078241123265467,28.32279396057129,62576800
2022-03-09,28.54923035937999,28.839069980883476,28.32279293913284,28.79378318786621,40442000
2022-03-10,27.906147895053152,27.906147895053152,27.407986248911474,27.489503860473633,59032900
2022-03-11,27.67970979349457,27.74311199481093,26.312027566597294,26.330142974853516,54458400
2022-03-14,25.152671326449408,25.505913181099814,24.509588096548296,24.563934326171875,88118800
2022-03-15,23.948019050743458,24.88093999970755,23.667235440933503,24.518640518188477,116703800
2022-03-16,27.38986958389089,29.862567475224246,27.045685472311433,29.726703643798828,165327100
2022-03-17,28.739433916834844,28.748491619994287,27.942375042186676,28.63074493408203,80360700
2022-03-18,28.657918651030702,30.333557592873493,28.549229659421894,30.04371452331543,91834000
2022-03-21,28.83906968578971,29.165140120434845,28.286561833214428,28.784725189208984,79505500
2022-03-22,29.85350650088959,30.279209925872294,29.690471293669006,30.052772521972656,50885700
2022-03-23,29.59989966652413,30.49658991022068,29.31911602331084,29.862567901611328,46903400
2022-03-24,29.436862199240196,29.636128218240273,29.083620405675,29.536495208740234,53219500
2022-03-25,28.83001345751445,29.192312999232,28.70320904980843,29.092679977416992,34425100
2022-03-28,29.35534850139552,29.63613216050423,29.156082455888633,29.545555114746094,35459300
2022-03-29,30.297327205880286,30.550936008275393,30.07088978798157,30.17957878112793,44333700
2022-03-30,29.989372956840175,30.451303781058886,29.94408616311848,30.016544342041016,44718800
2022-03-31,29.65424509305158,29.68141647692927,28.947758015785144,28.956815719604492,42766000
2022-04-01,30.333558666215467,30.59622345063432,29.853508980565415,30.070890426635742,53655700
2022-04-04,30.768316628546053,31.148729821985775,30.596221984233193,31.09438705444336,40553900
2022-04-05,30.931350691008785,30.94040666687545,30.215807666922043,30.242979049682617,40696000
2022-04-06,29.871623360008314,29.935025559769617,29.400633122380945,29.654245376586914,43614200
2022-04-07,29.473092634866624,29.56366621225426,29.011158406772367,29.210424423217773,34133700
2022-04-08,29.264771349842114,29.52743611267697,29.15607890815812,29.23759651184082,26536000
2022-04-11,28.71226166184286,28.947755026506396,28.458651163831124,28.54016876220703,49128500
2022-04-12,28.929645682842676,28.95681706798561,28.386195521438296,28.431482315063477,41435800
2022-04-13,28.612634368462523,29.05645326045942,28.522059049124778,28.983991622924805,32892200
2022-04-14,28.92058523806573,28.983987434165122,28.639803343519734,28.657917022705078,24839600
2022-04-18,28.34090582812849,28.54017011830429,28.060122208123186,28.39525032043457,33395600
2022-04-19,27.951434317319773,28.159756318962117,27.652537006569357,28.114469528198242,29185400
2022-04-20,27.96954969493471,27.996722807590743,27.290237426757812,27.290237426757812,44591000
2022-04-21,27.23589351309946,27.335526534061106,26.43883452814771,26.484121322631836,51838700
2022-04-22,26.92793824760864,27.471388414764043,26.692443117588617,26.728673934936523,47891500
2022-04-25,25.931613762095324,26.47506394042101,25.831982467501636,26.429777145385742,54395300
2022-04-26,26.28485558134033,26.302970989182725,25.859152134945994,25.868209838867188,37826400
2022-04-27,26.366375120509037,26.900767597943684,26.366375120509037,26.69244384765625,61489600
2022-04-28,26.946053165961033,27.036628480102195,26.48412061866348,26.900766372680664,38035800
2022-04-29,28.61263220344885,28.793782828417335,27.969549039633094,28.023895263671875,66729000
2022-05-02,27.90614649827119,28.241274632094893,27.607249180030752,28.14164161682129,48913900
2022-05-03,28.522059368530375,28.70321000923449,28.304679636233768,28.549232482910156,37495400
2022-05-04,27.942380023806756,28.70320994903959,27.788402497805336,28.676036834716797,42018300
2022-05-05,27.743108731212974,27.86085714344651,26.91887675589909,27.172487258911133,52242800
2022-05-06,26.77396011164846,26.864535425349153,26.266740773537155,26.330142974853516,52125000
2022-05-09,25.759519221737282,26.004070301858697,25.261355902984192,25.370046615600586,57234900
2022-05-10,25.97690196528156,26.031246464171723,25.351934181513023,25.659889221191406,46312300
2022-05-11,26.203339693205702,26.5022370318986,25.61460272033551,25.668947219848633,42376600
2022-05-12,25.587429606788707,26.013131353539045,25.207014655035884,25.668947219848633,47234600
2022-05-13,26.230509533700026,26.837361879846366,26.21239585331655,26.81924819946289,39524800
2022-05-16,26.69244279747953,26.97322644581714,26.574696097671826,26.783018112182617,17894400
2022-05-17,27.779340922702776,27.924260723739128,27.263063915563237,27.598190307617188,38858300
2022-05-18,27.27212333262723,27.462329935595818,26.801133085875858,26.828306198120117,29222100
2022-05-19,26.946052247756914,27.580077697559812,26.9369945438934,27.4442138671875,31645700
2022-05-20,27.806516575164455,27.978607774889102,27.136260274624664,27.552906036376953,31331700
2022-05-23,27.525732950289893,27.561963767686613,27.272124138834695,27.489503860473633,23514100
2022-05-24,26.873592661795033,26.89170806973599,26.330142516628968,26.438833236694336,44341600
2022-05-25,26.683382898922204,26.88264892039828,26.556578505314004,26.773958206176758,28305100
2022-05-26,26.918879173319173,27.89708873338379,26.900765493147517,27.824628829956055,45761600
2022-05-27,27.91520454317471,28.023895263671875,27.61630722128299,28.023895263671875,20686100
2022-05-31,29.27382938741964,29.346291020312265,28.820954547323222,28.85718536376953,49882400
2022-06-01,29.02022112709351,29.092679306184763,28.349964830904717,28.55828857421875,36496000
2022-06-02,28.67603511411334,29.409693608583353,28.65791970565176,29.382518768310547,31535600
2022-06-03,29.11079638912051,29.192314004762395,28.820956745762928,28.86624526977539,32678700
2022-06-06,29.88973888368097,30.089004915223622,29.500266252117115,29.663301467895508,42953600
2022-06-07,29.599901443056297,30.143349898812758,29.491212442937204,30.116178512573242,30512100
2022-06-08,30.55999738619317,31.067215023287172,30.451304930963587,30.940410614013672,56216100
2022-06-09,30.354602287077036,30.527435632209382,29.745146830008608,29.76333999633789,49351400
2022-06-10,30.11809717982092,30.309120215678057,29.563217768052667,29.781532287597656,32614700
2022-06-13,28.990147370343063,29.217555006283437,28.31701410557564,28.480749130249023,48884100
2022-06-14,29.02652946150325,29.490443011365,28.91737394447543,29.363094329833984,42078600
2022-06-15,29.790626209474635,30.1362894088463,29.463156175332156,29.945262908935547,47354200
2022-06-16,28.880989805477554,29.072012842259113,28.589906091336637,28.79002571105957,47397200
2022-06-17,29.908879312106016,30.00893998340731,29.081107664515134,29.31761360168457,52803400
2022-06-21,29.9543600655839,30.163576252623642,29.781530207592283,30.04532241821289,42013600
2022-06-22,29.454062354359607,29.80882041371553,29.40858117469708,29.508638381958008,33056300
2022-06-23,29.93616718814319,30.27273206008766,29.590503998853777,29.963455200195312,42129100
2022-06-24,30.472856213982872,30.827614283364902,30.400083548472878,30.782133102416992,44152600
2022-06-27,31.318817855013805,31.39158704702232,30.936768319496696,31.036828994750977,33253600
2022-06-28,31.42797504081706,31.68267590130138,30.954963122765264,31.045928955078125,28928700
2022-06-29,30.75484418571822,30.89128772455966,30.627492024811335,30.87309455871582,26596600
2022-06-30,30.56381537019025,30.854899061716534,30.236348819716667,30.84580421447754,42275600
2022-07-01,30.68207152234286,31.03682958131881,30.454662154282214,30.87309455871582,40276600
2022-07-05,30.28183575927763,30.773040883463477,30.090812700980457,30.727556228637695,44097000
2022-07-06,30.47285370938434,30.518334886594097,29.9907469849764,30.336406707763672,38022800
2022-07-07,30.718452048455624,31.16417238242114,30.65477771503198,30.991342544555664,35909200
2022-07-08,30.627489537736967,30.854898887331064,30.427371669688245,30.582008361816406,31902400
2022-07-11,29.554125846803196,29.59960703079805,29.162981418461985,29.263038635253906,49526000
2022-07-12,29.153880492136363,29.2630360179595,28.880989942582723,29.090206146240234,29610000
2022-07-13,28.52622957128374,29.135684966937173,28.48074666004386,28.871891021728516,33039500
2022-07-14,28.644485208782612,28.662678375525847,28.28063054889729,28.46255874633789,36673500
2022-07-15,28.162375250243173,28.235147913469724,27.67117191843445,28.226051330566406,35448500
2022-07-18,28.981049442601684,29.244845133445676,28.708157169142822,28.771831512451172,33670000
2022-07-19,28.944663867267952,29.10839888861574,28.762737415211568,29.062917709350586,26265400
2022-07-20,28.990146332245786,29.11749328521546,28.717254055896774,28.88098907470703,26856500
2022-07-21,28.771833099674815,29.117494583129883,28.771833099674815,29.117494583129883,23871100
2022-07-22,28.899181782955193,28.93556637822869,28.389783569160493,28.471651077270508,24651300
2022-07-25,28.6353856612491,28.726349750553346,28.462555800066294,28.70815658569336,25447100
2022-07-26,28.999243569957095,29.099304253031224,28.544424806886905,28.60810089111328,18563700
2022-07-27,28.708156592668306,28.98104886064735,28.453459224549366,28.935565948486328,24480000
2022-07-28,28.699059705963023,28.78092721198919,28.125988898775525,28.56261444091797,25356800
2022-07-29,27.507436011925126,27.689364194151757,27.35279757753121,27.634784698486328,42773700
2022-08-01,27.243643666964957,27.43466670810095,26.94346336303995,27.2618350982666,33022000
2022-08-02,26.72514900352524,27.4801480596035,26.63418664146431,27.070812225341797,54806900
2022-08-03,27.034423991372055,27.361894023749333,26.852497545048017,27.298219680786133,27209200
2022-08-04,27.87129374481999,28.062318530927918,27.552921992966645,27.725751876831055,30154000
2022-08-05,27.225448454543557,27.461954393648668,27.16177411228366,27.416471481323242,21419300
2022-08-08,27.280025343375144,27.416470606003763,27.11629033422254,27.170869827270508,18352500
2022-08-09,27.125387930821965,27.252736616038458,26.95255633303121,26.99803924560547,16900200
2022-08-10,26.697862027087155,26.907078243956285,26.48864581021802,26.861597061157227,23083700
2022-08-11,27.280027533669696,27.844003528810383,27.261834367859656,27.352798461914062,35109500
2022-08-12,27.034424853795027,27.507436752319336,27.025328270939276,27.507436752319336,19525000
2022-08-15,27.17996642234256,27.43466553462535,27.13448524354009,27.361894607543945,18439300
2022-08-16,26.970749049841146,27.143580644759655,26.92526787301844,27.043519973754883,20140400
2022-08-17,27.007138173934162,27.198161218350982,26.943463825795224,26.98894500732422,27302100
2022-08-18,26.85249724230444,26.870690407230448,26.525027213619165,26.697858810424805,25479100
2022-08-19,26.63418652402384,26.779728384674584,26.47954808020794,26.543222427368164,25977900
2022-08-22,26.679667100205698,26.888883303275144,26.679667100205698,26.74334144592285,25185800
2022-08-23,26.62508788571649,26.779726317596126,26.343099034350523,26.697858810424805,22461600
2022-08-24,26.315812597855334,27.116292817582835,26.25213825179694,26.816112518310547,30344400
2022-08-25,27.562015787564324,28.162376403808594,27.434667091693072,28.162376403808594,77117600
2022-08-26,28.790023480568603,28.85369782122932,27.88948265909061,27.92586898803711,39041400
2022-08-29,27.862196139812532,28.153281600115598,27.65297992912246,27.671173095703125,24128500
2022-08-30,27.44376317283644,27.507437519607034,26.825209401357863,26.925270080566406,50495600
2022-08-31,27.65297800860237,27.880387370079358,27.416472064466817,27.480146408081055,33956700
2022-09-01,27.125386916397204,27.261832179025824,26.8797844026683,27.170869827270508,31903100
2022-09-02,26.8979806393973,26.97984815332479,26.57051058368734,26.61599349975586,32560400
2022-09-06,26.34309916467489,26.370388912198905,26.070208629417586,26.088401794433594,28090700
2022-09-07,26.124785675816124,26.461352279435435,26.0156301586933,26.406774520874023,23371300
2022-09-08,25.961053979410785,26.170270179119754,25.85189672065198,26.070209503173828,29173500
2022-09-09,26.63418740019815,26.85250019835602,26.588704482876164,26.716054916381836,27717800
2022-09-12,26.888880675674603,27.07990542915479,26.72514566840463,27.06171226501465,25003300
2022-09-13,26.18846305203624,26.434063845255878,25.888281027553603,25.924667358398438,44055700
2022-09-14,25.94286302639664,25.988344209344273,25.760934824614278,25.95195960998535,26794500
2022-09-15,25.86099477669046,26.124788753308522,25.76093409504437,25.851898193359375,25181000
2022-09-16,25.579006329462626,25.597197760201585,25.342500379898386,25.460752487182617,28082200
2022-09-19,25.251535564766396,25.551715850830078,25.23334239955145,25.551715850830078,22361600
2022-09-20,25.433460694160896,25.569907691207614,25.26972742069698,25.351594924926758,23566800
2022-09-21,25.06960735895131,25.096897106747974,24.660271551975683,24.678462982177734,33565700
2022-09-22,24.751235536501195,24.860392799874223,24.523826161553572,24.532922744750977,19166200
2022-09-23,24.169067540720736,24.278224801604715,24.032622265862614,24.205453872680664,53997900
2022-09-26,24.432863530334732,24.623886570387764,24.31460968506739,24.350996017456055,34716700
2022-09-27,24.441959680130555,24.678463896480906,23.98714094331008,24.13268280029297,57383500
2022-09-28,23.85069391486571,24.441959660247992,23.796116152290473,24.39647674560547,28951300
2022-09-29,23.70515194406037,23.732441692714712,23.39587506596093,23.605093002319336,35587900
2022-09-30,23.423165106318827,23.78701975126248,23.414068523320758,23.523225784301758,30430900
2022-10-03,23.477741536515197,23.6960543110881,23.332199686799928,23.62328338623047,24684200
2022-10-04,24.178162522821044,24.80581282760525,24.141777928266023,24.57840347290039,62108200
2022-10-05,24.714850926575085,24.91497055183225,24.532922732707956,24.760332107543945,36720500
2022-10-06,24.57840390981989,24.769426938369776,24.496536401871165,24.569307327270508,23202100
2022-10-07,24.223642942876026,24.332800193121756,23.95075241975516,23.987138748168945,34014800
2022-10-10,23.568708744298128,23.577805327983203,23.177564320819503,23.259431838989258,32658300
2022-10-11,22.804612853134252,22.904673537745815,22.46804793488867,22.6226863861084,38691800
2022-10-12,22.513526757223147,22.777322448994624,22.431659248397224,22.477140426635742,26592400
2022-10-13,21.77672293060563,22.468047660862496,21.63118106476165,22.28611946105957,42197100
2022-10-14,22.586298142666077,22.604491308329713,21.958647807236755,21.97684097290039,28036100
2022-10-17,22.49533636890345,22.795516693322853,22.468048352590017,22.649974822998047,29210200
2022-10-18,22.89557711801962,22.95015488501842,22.322506227042364,22.468048095703125,30537000
2022-10-19,21.913168576226465,21.995036093995356,21.458349804175263,21.522024154663086,39803300
2022-10-20,21.594792009561473,22.067803881446356,21.56750226253115,21.622081756591797,30604700
2022-10-21,21.476542516190694,21.76762624653364,21.312807484123816,21.758529663085938,31666500
2022-10-24,19.784615165184093,19.79371174817218,19.047809293107097,19.584495544433594,101762200
2022-10-25,20.021121398816213,20.175759841791916,19.87557953895624,19.957447052001953,39349500
2022-10-26,19.984733755737416,20.885274605186204,19.957445743175633,20.70334815979004,65959400
2022-10-27,20.24853016398791,20.548710457814053,20.139372904871234,20.15756607055664,52382400
2022-10-28,19.45714468328368,19.60268653785275,19.31160282871461,19.593591690063477,35759000
2022-10-31,19.02961599768134,19.247928782922934,18.984134818046098,19.05690574645996,36103700
2022-11-01,20.148468900934343,20.257626156872057,19.8391920332725,19.86648178100586,52793400
2022-11-02,20.03931456504767,20.38497604846615,19.902867553307594,19.957447052001953,62052300
2022-11-03,19.648169576335622,20.26672332967332,19.63907299349292,20.15756607055664,45230100
2022-11-04,21.603891075192582,21.694855174087305,21.112685982158602,21.685758590698242,82292500
2022-11-07,21.98593902787281,22.16786722669924,21.68575871430632,21.79491424560547,37483900
2022-11-08,21.640276678108357,21.904070647501115,21.431058737215555,21.776721954345703,28763700
2022-11-09,21.230940026412306,21.294614375725253,20.876181945956798,20.885276794433594,49711100
2022-11-10,21.89497578971721,22.204252698890283,21.804011686725847,22.158771514892578,53806200
2022-11-11,23.013825372299532,23.295814213613085,22.886476692348666,23.150272369384766,66301300
2022-11-14,23.377682896475385,23.49593500024933,23.15027353652911,23.27762222290039,39972200
2022-11-15,24.496537129262034,24.67846358066459,24.196356836201833,24.478343963623047,65263900
2022-11-16,24.241838759767194,24.28732167526144,23.850694361495837,23.93256187438965,33901700
2022-11-17,23.414067227941523,24.542017432361106,23.395874062951922,24.496536254882812,51788600
2022-11-18,23.996234903889512,24.005331486489034,23.65967002268589,23.732440948486328,50705300
2022-11-21,23.432261840297418,23.595996865326004,23.277623398325513,23.368587493896484,42197100
2022-11-22,22.99563627213397,23.204852477528217,22.895575593468976,23.141178131103516,27663300
2022-11-23,23.359491053270713,23.523226079297647,23.28672012336939,23.44135856628418,23211100
2022-11-25,23.159368820479486,23.232141482629313,23.032020131708812,23.04111671447754,18347200
2022-11-28,22.913767436753737,23.532321169162476,22.895574271683902,23.241235733032227,31337800
2022-11-29,24.3237064101865,24.542019200805722,24.260032063130375,24.42376708984375,57973200
2022-11-30,25.233342974349895,25.806415546704773,25.17876521245754,25.61539077758789,85043200
2022-12-01,25.2970174694753,25.488042239728035,25.09689785134957,25.23334312438965,52796700
2022-12-02,25.00593573671054,26.10659806100158,24.951357970174197,25.95195960998535,63439100
2022-12-05,26.352197239881978,26.379486988951797,25.751836640312394,25.87009048461914,34671300
2022-12-06,26.288523453864624,26.434065315346555,25.997439730900762,26.197559356689453,42318600
2022-12-07,25.506234383777485,25.806414666439828,25.360690798702805,25.633583068847656,45339100
2022-12-08,26.361292193097096,26.570508384710003,26.21575034371458,26.470449447631836,58069000
2022-12-09,26.725148009132454,26.81611210280462,26.315812190101372,26.33400535583496,40721300
2022-12-12,26.161174049590226,26.179367215531215,25.742739907926495,26.024728775024414,43727900
2022-12-13,26.854227134584896,27.058582428997084,26.20400300516341,26.343338012695312,52967700
2022-12-14,26.41765058917631,26.64987325173868,26.28760469337293,26.510540008544922,43071400
2022-12-15,26.59413535994858,26.826357994767868,25.776712464940662,25.878890991210938,57039200
2022-12-16,26.073962029119006,26.2876064678858,25.94391789625547,25.95320701599121,31091900
2022-12-19,26.101827316906142,26.138982021182112,25.7767152388295,25.804582595825195,21400800
2022-12-20,25.423734995130975,25.74884526849274,25.395867640963633,25.414445877075195,29347600
2022-12-21,25.63738118827609,26.148270315047597,25.488758832425535,26.12969207763672,32659000
2022-12-22,26.21329254978132,26.34333844080997,25.767425479244302,25.97178077697754,25586100
2022-12-23,26.11111562906285,26.17613768832532,25.795292679743806,25.823158264160156,17315100
2022-12-27,26.380493050271596,27.225783366217232,26.287603634644093,27.04929542541504,59256500
2022-12-28,26.761336960358417,26.844937253816784,26.15755844116211,26.15755844116211,46898800
2022-12-29,26.55698084437943,26.956404062521557,26.454802317398485,26.947114944458008,44262100
2022-12-30,26.473382207739252,26.70560485868433,26.23187043815018,26.2876033782959,32770400
2023-01-03,26.99356320272846,27.439432084521048,26.97498673526417,27.235074996948242,41414500
2023-01-04,28.19183103168846,28.97209930419922,28.052497791251167,28.97209930419922,70109100
2023-01-05,28.50765264559001,29.00925264188322,28.433341469408862,28.907075881958008,37011500
2023-01-06,28.656276020255895,29.02783191441678,28.414764246121756,28.981388092041016,39044800
2023-01-09,29.315787510926683,29.362233105020703,28.944231616765798,28.981388092041016,36571700
2023-01-10,29.111431979111323,29.37152198880177,28.93494226640287,29.34365463256836,35854800
2023-01-11,29.43654435882374,29.75236554087615,29.297211119623327,29.640899658203125,40911100
2023-01-12,29.492277106655756,29.492277106655756,29.10214297642339,29.390098571777344,52925100
2023-01-13,29.501565916991996,29.854543568407845,29.492276798307604,29.8080997467041,51831500
2023-01-17,29.390099631137325,29.41796698848634,29.10214402540407,29.15787696838379,48179600
2023-01-18,29.46441016727463,29.538721346860108,28.86063161167785,28.86992073059082,33976600
2023-01-19,29.176450297584505,29.53871702357761,29.157872062477676,29.445829391479492,48123500
2023-01-20,29.854541261397294,30.19822976757021,29.752362735483032,30.179655075073242,59463200
2023-01-23,30.421167608051157,30.69054673653194,30.244679667030898,30.514055252075195,32347300
2023-01-24,30.309703972209757,30.532635751759265,30.235391016735424,30.45832633972168,24177600
2023-01-25,30.374727387839073,30.54192800165798,30.086769987720533,30.52334976196289,22232000
2023-01-26,30.85774558333763,30.969211458542492,30.66267587243376,30.922767639160156,34186800
2023-01-27,30.987789770196947,31.006368006682234,30.69983241982947,30.867033004760742,30644900
2023-01-30,29.919566841258984,30.040323617336753,29.613032999111397,29.72450065612793,60027600
2023-01-31,29.520144618652,29.6966325612766,29.334365785478646,29.538721084594727,39135900
2023-02-01,29.956722647439936,30.35614589954739,29.752365576100345,30.198232650756836,43140700
2023-02-02,29.984589675193693,29.99388056621251,29.482989634996827,29.60374641418457,46926200
2023-02-03,29.195032470979868,29.34365482844701,28.83276569611848,28.879209518432617,45202600
2023-02-06,28.23827370324271,28.50765282592732,28.080362231394062,28.442630767822266,38468200
2023-02-07,28.684141159057617,28.786319692757694,28.331163508021888,28.684141159057617,26173500
2023-02-08,28.46120548620416,28.50765107608416,28.14538256189255,28.284717559814453,21434700
2023-02-09,29.02783242497547,29.120721843079046,28.721298585436458,28.81418800354004,42052600
2023-02-10,28.275429557139024,28.321873377132864,27.838849853636994,27.996761322021484,42700100
2023-02-13,28.386897163955645,28.581965117598877,28.24756392376378,28.46120834350586,25953400
2023-02-14,28.00605242103702,28.284720675862825,27.885297417481972,28.201120376586914,23639900
2023-02-15,27.773830481188362,27.978187561035156,27.699519298985436,27.978187561035156,29624100
2023-02-16,27.77382779695835,28.182540145433176,27.708805740279708,27.996761322021484,26926900
2023-02-17,27.504452629880088,27.578763810785567,27.25365172992973,27.43014144897461,35919100
2023-02-21,27.207208267952556,27.420852694431222,27.08645149005186,27.11431884765625,29086200
2023-02-22,27.07715959766289,27.170049008445652,26.770625782282487,26.88209342956543,28235900
2023-02-23,27.290803834584022,27.346538543742128,26.547692096323967,26.733470916748047,32680800
2023-02-24,26.008939048080627,26.185428773416604,25.77671637800848,25.925338745117188,47134000
2023-02-27,26.29689329502037,26.324760651798083,26.129692697790652,26.269027709960938,29314700
2023-02-28,26.02751548958335,26.21329254978132,25.897469598554704,25.97178077697754,29855600
2023-03-01,27.1793395442626,27.235072484951807,26.92853865358381,27.04929542541504,52401000
2023-03-02,27.012139525953142,27.56947425987359,26.956406584076582,27.541606903076172,33063200
2023-03-03,27.467295276583435,27.569473811460444,27.392984098050587,27.504451751708984,19891200
2023-03-06,27.327962057828273,27.485873533788205,27.170050581868345,27.197917938232422,22389700
2023-03-07,27.040005733708487,27.058582199065764,26.668448079071695,26.705604553222656,36243400
2023-03-08,26.389780960502133,26.529114191703588,26.324758904055997,26.417648315429688,22861200
2023-03-09,25.999646939030754,25.999646939030754,25.36800106559111,25.442312240600586,51528000
2023-03-10,25.39586921636956,25.628091867015428,25.265825098957706,25.423736572265625,36041000
2023-03-13,25.460891103241728,25.7767140477261,25.39586904497463,25.581647872924805,45574600
2023-03-14,25.516621520605256,25.79528973498399,25.42373388753038,25.748844146728516,24365000
2023-03-15,25.32155935880353,25.433025244760998,25.070758457821753,25.386581420898438,45984600
2023-03-16,25.2379583782126,25.74884751380351,25.21938014048101,25.711692810058594,30243900
2023-03-17,25.841737480341568,25.906759542066755,25.46089245733551,25.646671295166016,27744000
2023-03-20,25.433025757546385,25.851027267610498,25.340138107948448,25.628093719482422,25374700
2023-03-21,25.869603355193426,26.05538041066053,25.786003060131858,25.990358352661133,30148500
2023-03-22,26.23187082643473,26.454804362035688,26.055381113022964,26.073959350585938,21821700
2023-03-23,26.9471170658065,27.22578354277794,26.668448817116804,26.89138412475586,42660300
2023-03-24,26.58484868818426,26.872804266585174,26.58484868818426,26.77991485595703,19786700
2023-03-27,26.269027126122918,26.343338304160284,26.092537413889836,26.231870651245117,28465400
2023-03-28,27.00284956400531,27.327961629618926,26.891383683732098,27.309383392333984,45880000
2023-03-29,27.207204401686052,27.439427033567764,27.02142558749345,27.31867027282715,31586300
2023-03-30,27.59733846836548,27.876006707284546,27.513739945579765,27.783117294311523,38117000
2023-03-31,27.569474691707594,27.662364110769023,27.355830268069127,27.43014144897461,27696400
2023-04-03,27.402272807040475,27.467294865819557,27.21649397762749,27.309383392333984,27890700
2023-04-04,27.058583257493574,27.26294032988111,26.94711737411698,27.188629150390625,39701900
2023-04-05,27.123605522405306,27.123605522405306,26.705604054602517,26.872804641723633,34422400
2023-04-06,26.900671124952808,27.31867260673816,26.835649065945802,27.20720672607422,29216900
2023-04-10,26.993562069755555,27.123607966857715,26.900672649459253,27.11431884765625,23139700
2023-04-11,27.36511717403996,27.430141006536964,27.10502893092506,27.13289451599121,31524000
2023-04-12,26.974985974985216,27.012140680585006,26.315472676334995,26.38978385925293,44014100
2023-04-13,26.93782752004258,27.058582519024682,26.863516342580155,27.002849578857422,29611900
2023-04-14,26.872804554421265,26.919248374373726,26.575559854601913,26.668447494506836,21020200
2023-04-17,27.30009497317229,27.402273509139263,27.170050852282152,27.39298439025879,30774900
2023-04-18,27.504452477639703,27.550896301054188,27.216495102971326,27.281518936157227,17830500
2023-04-19,26.909958472203805,27.021426117248303,26.82635818134996,26.947114944458008,19982800
2023-04-20,26.956404891664334,27.132892825145994,26.687025774689957,26.770626068115234,23301800
2023-04-21,26.40836242974991,26.47338449415535,26.241161823153988,26.380495071411133,27016700
2023-04-24,26.231869496554037,26.250447733175147,26.027514208876283,26.111114501953125,24197800
2023-04-25,25.637381653275252,25.67453635705267,25.34013693618285,25.40515899658203,42267400
2023-04-26,26.036804451088855,26.083248272928262,25.767425323609217,25.823158264160156,30506600
2023-04-27,25.90675657980556,26.259735976979062,25.86960187951883,26.1854248046875,23274900
2023-04-28,26.14827105120128,26.334049887103834,26.08324899015087,26.315471649169922,20474700
2023-05-01,26.231869404768997,26.436224691731713,26.185425585096883,26.21329116821289,20397600
2023-05-02,25.934626013909334,25.943915132655583,25.51662452891945,25.72098159790039,32574500
2023-05-03,25.64667295427843,25.7767170861415,25.535205290025495,25.60022735595703,23905400
2023-05-04,26.111115439214757,26.371203674373586,26.101826320570765,26.2876033782959,32223000
2023-05-05,26.45480453591649,26.677738072982734,26.33404953439996,26.63129425048828,19259500
2023-05-08,26.937828025679558,26.947117144501497,26.733472726751593,26.835649490356445,21775100
2023-05-09,26.185425672854542,26.44551389863908,26.138980081308617,26.417648315429688,22820100
2023-05-10,26.13898123576885,26.334049185440833,26.046093592010823,26.231870651245117,22425600
2023-05-11,26.213293512221707,26.538405594152685,26.166849688396557,26.510540008544922,27595000
2023-05-12,26.120403289816128,26.12969063629103,25.75813476716012,25.81386947631836,30844600
2023-05-15,26.529114391720313,26.993559680372297,26.39907027784757,26.97498321533203,48130400
2023-05-16,26.473382232868154,26.77062694288509,26.46409311421535,26.69631576538086,26522600
2023-05-17,26.24115861099149,26.45480301694827,26.157558317926984,26.417648315429688,26237600
2023-05-18,26.380493853640168,26.40836121069254,25.916048533077074,26.055381774902344,34716900
2023-05-19,25.906757024417498,25.98106819798439,25.823156732689977,25.916046142578125,22347100
2023-05-22,26.306183773983687,26.58485204101321,26.29689465457753,26.33405113220215,23553200
2023-05-23,25.84173777948173,25.916048961130482,25.525914814544937,25.53520393371582,36146200
2023-05-24,25.26582473885822,25.321557678137797,24.97786738052432,25.02431297302246,37998100
2023-05-25,24.819955835024683,24.82924495349645,24.466978191688455,24.5134220123291,35351900
2023-05-26,24.64346981778736,25.005736607798962,24.550580397556136,24.922136306762695,25118900
2023-05-30,24.53200106683594,24.597023126587075,24.067555758078395,24.188312530517578,41485900
2023-05-31,24.030399562319396,24.132576319132195,23.695998393831328,24.123287200927734,37719400
2023-06-01,24.123287200151232,24.838533356408508,24.113998081947067,24.73635482788086,43154100
2023-06-02,25.38658178588612,25.655960928973155,25.38658178588612,25.47947120666504,58101800
2023-06-05,25.321557245604495,25.488757832305364,25.21937871557215,25.442312240600586,20666900
2023-06-06,25.423735972646256,26.06466919767531,25.368001262168633,25.99964714050293,39715000
2023-06-07,25.86328002596962,26.115466663069938,25.676473394061162,25.685813903808594,30327200
2023-06-08,25.844601672884533,26.07810909610123,25.825920651462337,25.95668601989746,31269800
2023-06-09,26.078108294031452,26.171511616749427,25.94734471113841,25.984704971313477,20194300
2023-06-12,25.984702846280253,26.050084632379843,25.909980550520714,25.919321060180664,18288700
2023-06-13,26.23689314834817,26.442379031076438,26.15283033688656,26.218212127685547,22651900
2023-06-14,26.218210757412287,26.685225560448544,26.180850499559835,26.573143005371094,35568800
2023-06-15,27.02147885147528,27.161582946777344,26.862693735060876,27.161582946777344,39549400
2023-06-16,27.311025876451076,27.32036638643398,26.89071361634109,27.002796173095703,31172900
2023-06-20,26.236893204646105,26.311615505936736,25.788559396902308,25.844600677490234,52582900
2023-06-21,25.704494923303454,25.900640283439266,25.620432117096655,25.685813903808594,21544700
2023-06-22,25.601752562781975,25.695155884081647,25.433626940746603,25.62977409362793,15063200
2023-06-23,25.24682238035086,25.26550161961712,24.9946339442943,25.09737777709961,28700500
2023-06-26,25.218799367474897,25.414944729647836,25.181437328097143,25.228139877319336,18872600
2023-06-27,25.657793821661198,25.78855918398029,25.59241203126174,25.779218673706055,26468300
2023-06-28,25.573728910482238,25.583069419989386,25.39626457440651,25.564390182495117,16775600
2023-06-29,25.144074948074326,25.24681876617146,25.106712911849936,25.162755966186523,24342100
2023-06-30,25.37758401055787,25.517688092637908,25.302861714680517,25.396265029907227,19670600
2023-07-03,25.928662465073366,26.1248078301444,25.825918636786568,25.881959915161133,26578800
2023-07-05,25.62977330497773,25.639113814972298,25.480328708104864,25.583070755004883,21147100
2023-07-06,24.957268781180073,25.06935311035961,24.751782922790884,24.845186233520508,36824200
2023-07-07,24.975951221950048,25.536369336722256,24.975951221950048,25.386924743652344,41733500
2023-07-10,25.09737462251749,25.433624046808266,25.069353094859935,25.368242263793945,16661500
2023-07-11,25.386924730736588,25.545709833482597,25.190777588982073,25.53636932373047,22158100
2023-07-12,26.04074576160168,26.358315983946106,25.94734422216405,26.302274703979492,47207200
2023-07-13,26.610504333588505,26.91873404472968,26.59182331315082,26.900053024291992,33461500
2023-07-14,26.563804427437834,26.563804427437834,26.348976248462044,26.4237003326416,28189200
2023-07-17,26.10612766194037,26.34897378675465,25.94734256093408,26.292932510375977,26913300
2023-07-18,25.900641754946516,25.975364055651124,25.527030251423486,25.704496383666992,33862400
2023-07-19,26.040745373650036,26.218211502673974,25.86328102614624,25.872621536254883,30152300
2023-07-20,25.751197142883356,25.881960723682273,25.648453311386966,25.779218673706055,16840400
2023-07-21,25.984706025055587,26.0407473083509,25.73251757794627,25.797901153564453,13657600
2023-07-24,25.573731580424024,26.573144823789004,25.508349788568044,26.348976135253906,43746400
2023-07-25,27.05883816598548,27.133560466301706,26.638525894776777,26.675886154174805,30971600
2023-07-26,26.59182307302106,27.114880951431978,26.582482562886565,27.058837890625,27951900
2023-07-27,27.058839659898677,27.096201702879625,26.563805061042984,26.61984634399414,30760100
2023-07-28,27.693976660905818,28.095609664916992,27.665956913708786,28.095609664916992,61381000
2023-07-31,28.10494971283834,28.525263729090167,28.002205890750115,28.413179397583008,41714600
2023-08-01,27.90880498197915,27.96484804331995,27.665958842249676,27.722000122070312,34340600
2023-08-02,27.226964564127634,27.236305074623758,26.83467203089148,26.872034072875977,42678300
2023-08-03,27.385750001381798,27.703320235901526,27.348389740478428,27.600576400756836,40630500
2023-08-04,27.488490502989713,27.619254072574137,27.189601325928162,27.208280563354492,34826700
2023-08-07,27.39508992575395,27.39508992575395,26.890714834470128,27.105541229248047,20298900
2023-08-08,26.479738895502635,26.62918348547739,26.28359175771074,26.60116195678711,28574500
2023-08-09,26.853353302250664,26.900054073646487,26.479741786523398,26.71324920654297,23902600
2023-08-10,27.030817711380156,27.404429203210956,26.81598954474734,26.92807388305664,28872800
2023-08-11,26.22755051668693,26.23689102626276,25.891299298037083,26.078105926513672,55058200
2023-08-14,25.68581389104226,25.956683329022887,25.54570980794059,25.83525848388672,31447000
2023-08-15,25.685816980324237,25.685816980324237,25.3402252043564,25.414947509765625,32245600
2023-08-16,24.966611872150132,25.125396982354133,24.8451888027095,24.891889572143555,38493600
2023-08-17,25.43362576393312,25.43362576393312,25.041333257842012,25.07869529724121,32698300
2023-08-18,24.471575006384686,24.6210195923747,24.359490676132182,24.462234497070312,57397500
2023-08-21,24.238070396260262,24.434215769784398,24.144667073930588,24.424875259399414,32839200
2023-08-22,24.611684052661165,24.658384827142886,24.322135331529722,24.415536880493164,26940400
2023-08-23,24.630363190814215,25.02265572361909,24.611682169842503,24.9385929107666,42683100
2023-08-24,25.18143993413996,25.265502749919527,24.947932508423435,25.050676345825195,30726200
2023-08-25,25.031990845753533,25.06001237317351,24.71442066107362,25.003971099853516,36757700
2023-08-28,25.41494658736001,25.713837579669292,25.330885555655783,25.60175323486328,36505900
2023-08-29,25.90998154527749,26.190191501273848,25.77921796805793,26.106128692626953,55139700
2023-08-30,25.760535737045167,26.00338364155127,25.751195227465697,25.928661346435547,34461400
2023-08-31,25.695154868781675,25.73251512691321,25.47098797543214,25.592411041259766,38649400
2023-09-01,26.03140616305437,26.573143268683683,26.022065653118677,26.1901912689209,52021000
2023-09-05,25.928660557089977,25.984701831340693,25.704493678567122,25.807235717773438,44260000
2023-09-06,25.85394016673391,26.1248078301444,25.788558378376898,25.881959915161133,22802100
2023-09-07,25.274840877007566,25.28418138693774,25.050673983243787,25.14407730102539,41747200
2023-09-08,25.125397176531916,25.200119477115976,24.92925180556883,25.10671615600586,31705700
2023-09-11,25.499007739173113,25.601751566757567,25.330883905198696,25.44296646118164,27084000
2023-09-12,25.321545725833037,25.583072901543833,25.312205215054753,25.49901008605957,17904900
2023-09-13,25.274841084841654,25.39626593341224,25.21879980631991,25.284181594848633,23061800
2023-09-14,25.452309313688435,25.601753923100397,25.34956547664761,25.49901008605957,27622500
2023-09-15,25.461647040187298,25.517688317208496,25.312202447117386,25.386924743652344,28634700
2023-09-18,25.181438212307263,25.293522552856118,25.041334122761313,25.265501022338867,24987800
2023-09-19,25.246819658136538,25.35890220772968,25.144075836409485,25.200117111206055,16978200
2023-09-20,25.190779329655907,25.321544693701448,25.022655487060547,25.022655487060547,17849700
2023-09-21,24.527617618699512,24.630361445242183,24.480915069580078,24.480915069580078,32333000
2023-09-22,25.48032895832077,25.48032895832077,25.293522319635194,25.349563598632812,53787100
2023-09-25,24.78914773561166,24.994633617011424,24.78914773561166,24.957271575927734,29073300
2023-09-26,24.64904124312094,24.7891471121408,24.546299195765208,24.61168098449707,31122200
2023-09-27,24.71442347151703,24.73310449192136,24.490256571225554,24.667722702026367,23269800
2023-09-28,24.378173809250733,24.564978667181148,24.31279201989908,24.527618408203125,26391200
2023-09-29,24.994634443205335,25.003974953785004,24.667723698997772,24.779808044433594,25147100
2023-10-02,24.714420668904857,24.79848346967147,24.53695633974864,24.630359649658203,21818700
2023-10-03,24.0512638092041,24.125986110942762,23.97654150746544,24.0512638092041,34779900
2023-10-04,23.97654300980138,25.097379387631502,23.81775788596745,23.845779418945312,23401300
2023-10-05,23.83643508595229,24.00456069382111,23.799073047972538,23.995220184326172,22023600
2023-10-06,24.11664553143507,24.583660361343636,24.08862578181348,24.499597549438477,37514900
2023-10-09,24.27543086702449,24.51827879458182,24.247409335626266,24.490257263183594,14270000
2023-10-10,24.807826732410557,25.144077972799906,24.78914749357127,25.116056442260742,39316500
2023-10-11,25.340220958936445,25.4803268169361,25.20945739175809,25.358901977539062,33401000
2023-10-12,25.44296651685335,25.470988046670453,24.84518813291604,24.919910430908203,43058600
2023-10-13,24.733104705810547,24.919911348429007,24.649041894784258,24.733104705810547,23602800
2023-10-16,24.621021902689765,24.985292892531817,24.50893756191982,24.891889572143555,23863400
2023-10-17,24.574318490477214,24.807825892504034,24.546298742406854,24.7050838470459,22490300
2023-10-18,24.46223687277773,24.499597132143567,24.219388951579216,24.294111251831055,34008800
2023-10-19,23.995223227675982,24.10730579279078,23.845778619842754,23.873798370361328,36031400
2023-10-20,23.58424716006617,23.696331494794716,23.378761291503906,23.378761291503906,49214100
2023-10-23,23.39744095500538,23.649629376592383,23.210636102419524,23.584247589111328,25976600
2023-10-24,23.649629088419097,24.406192562441205,23.640288578675605,24.340810775756836,67500500
2023-10-25,23.80841737497483,23.985883520794,23.677653784118764,23.845779418945312,37831600
2023-10-26,23.808414229216236,24.004561371104117,23.733691932668492,23.89247703552246,24399300
2023-10-27,24.2567497054417,24.340812517628738,23.901819217389917,23.97654151916504,28660400
2023-10-30,24.350154233722186,24.39685678809421,24.069946033571206,24.228731155395508,34728900
2023-10-31,23.799073279649708,23.864455065230715,23.50952460856808,23.836435317993164,50281100
2023-11-01,23.67764920922241,23.799072265625,23.565564880487738,23.799072265625,27122500
2023-11-02,24.013901767574673,24.125986110942762,23.911159716134136,24.0512638092041,38056400
2023-11-03,24.415533836781346,24.677062773228936,24.415533836781346,24.61168098449707,53456100
2023-11-06,24.845188382051717,24.882548640662375,24.630361995860085,24.686403274536133,24230400
2023-11-07,24.4995975379879,24.658382651343405,24.331471914256163,24.57431983947754,20525900
2023-11-08,24.434214658956048,24.592999765241743,24.340811340872676,24.396854400634766,25290600
2023-11-09,24.35949329962913,24.462237131632683,23.99522230473679,24.060604095458984,42983200
2023-11-10,23.911157602936363,24.02324015487873,23.799073269473958,23.98587989807129,28761800
2023-11-13,24.191365299428814,24.47157523694004,24.107302496327446,24.303449630737305,28339800
2023-11-14,24.50893735068837,24.901229867721955,24.48091582035735,24.826507568359375,52626700
2023-11-15,25.228142637002712,25.611094674915012,25.162760842459676,25.414947509765625,58100300
2023-11-16,24.406193577000177,24.73310430553169,24.247408467800305,24.378173828125,77727600
2023-11-17,24.387513890674416,24.583659255281397,24.26608904271,24.396854400634766,50450400
2023-11-20,24.667723673116026,24.966612885270973,24.6210229017869,24.92925262451172,38809300
2023-11-21,24.536955546688763,24.705081142787993,24.38751096827165,24.43421173095703,28713200
2023-11-22,24.593001435174553,24.658383227816483,24.396856057248762,24.555641174316406,23136600
2023-11-24,24.41553172343806,24.639698600338367,24.40619121421055,24.62101936340332,16130200
2023-11-27,24.303449630737305,24.36883141503392,24.23806784644069,24.303449630737305,24845900
2023-11-28,24.11664650098146,24.125987011737568,23.901820098151838,24.01390266418457,32291400
2023-11-29,23.49084687412444,23.62161224509144,23.388104817353582,23.406784057617188,43465200
2023-11-30,23.49084640945883,23.556228202888885,23.247998475632727,23.500186920166016,34792900
2023-12-01,23.117233703778403,23.27601881462072,22.96778910316448,23.247997283935547,49155300
2023-12-04,22.80900259851741,22.91174642323111,22.68757953600854,22.70625877380371,39855900
2023-12-05,22.257926259192516,22.40737085913303,22.201884979594862,22.36067008972168,39972900
2023-12-06,22.538134213086547,22.59417727364335,22.36066986588376,22.370010375976562,37869100
2023-12-07,22.388691508067858,22.46341381360943,22.332650224291747,22.444734573364258,21679500
2023-12-08,22.229902843156513,22.295286408914976,22.10847978407366,22.13650131225586,31181000
2023-12-11,22.033761048242003,22.248587454433626,21.99639900463287,22.22056770324707,28928500
2023-12-12,22.2485855262903,22.379349104549224,22.108481437938575,22.370010375976562,33847600
2023-12-13,22.13650108357011,22.295286178588867,21.837610130607757,22.295286178588867,37522600
2023-12-14,22.248585719656205,22.603517980186826,22.239245209482224,22.584836959838867,43377600
2023-12-15,22.696918725583313,22.827684081928364,22.53813362121582,22.53813362121582,37643600
2023-12-18,22.454072842527097,22.454072842527097,22.211224928381814,22.30462646484375,39194300
2023-12-19,22.426053297972956,22.650220212062482,22.388691254864565,22.603519439697266,35574000
2023-12-20,22.27490218073806,22.34196610998068,21.949161529541016,21.949161529541016,50314600
2023-12-21,22.42819124076865,22.725189418983526,22.36112731285126,22.715608596801758,49913000
2023-12-22,21.920417875966,22.18867540577184,21.86293477220579,22.083288192749023,53062300
2023-12-26,22.255739421744938,22.3898691008699,22.112030748083484,22.246158599853516,26351200
2023-12-27,22.274904251098633,22.370710656359343,22.188678669099513,22.274904251098633,36421800
2023-12-28,22.73477032535751,22.964704576506495,22.725189503140264,22.87847900390625,45978300
2023-12-29,22.83057919097086,23.060513467004043,22.820998367716747,23.022192001342773,29996300
2024-01-02,22.4569345274909,22.485675167730893,22.24616008650402,22.265321731567383,45905700
2024-01-03,22.30364511194764,22.696449700560823,22.28448346680674,22.677288055419922,38481300
2024-01-04,22.45693382827077,22.58148086259462,22.370708255525415,22.38028907775879,40730000
2024-01-05,22.4186114492526,22.46651556236377,22.246160296762532,22.255741119384766,38718600
2024-01-08,21.767130823738796,22.006645914865413,21.690486067672488,21.9779052734375,45391400
2024-01-09,21.56593767267007,21.61383995695105,21.498873743734695,21.537195205688477,43389100
2024-01-10,21.6138397461524,21.64258221285367,21.489292711823545,21.546775817871094,35950600
2024-01-11,21.84377416515846,21.9012590990017,21.671324845693768,21.872516632080078,36648800
2024-01-12,21.93958083681486,22.07371052344772,21.776710510253906,21.776710510253906,35115400
2024-01-16,21.35516568088401,21.35516568088401,21.06774648482422,21.09648895263672,63424100
2024-01-17,20.349200446057488,20.607877164266842,20.32045797936034,20.55039405822754,58520900
2024-01-18,20.68452397480132,20.742007086565525,20.55997510073116,20.62704086303711,42409800
2024-01-19,20.41626688893759,20.847394805720533,20.310881486111374,20.770750045776367,54982200
2024-01-22,20.052201397123252,20.31087810412042,19.98513747175841,20.253393173217773,53020800
2024-01-23,20.93361855741843,21.230616747795796,20.924037734844312,21.182714462280273,104313600
2024-01-24,22.025807487980504,22.06413077956466,21.71922846472774,21.815034866333008,90702500
2024-01-25,22.00664434189733,22.131193203699667,21.690484517302547,21.79587173461914,49794700
2024-01-26,21.546777235080484,21.738390037648703,21.498874948115986,21.652164459228516,27056400
2024-01-29,21.613842310497613,21.642584780609,21.182716222958142,21.355167388916016,57037700
2024-01-30,20.971940152455314,21.086908196713797,20.88571457610022,21.010263442993164,44870000
2024-01-31,20.732424992054984,21.134810404440298,20.72284416945592,20.847393035888672,45460100
2024-02-01,20.98152062024953,21.086907840091236,20.818650292928275,20.943199157714844,37141300
2024-02-02,20.55039489999637,20.63662047626472,20.435426855853542,20.51207160949707,46787000
2024-02-05,20.703685467385018,21.01026449765706,20.636621532932406,20.962360382080078,46742500
2024-02-06,21.767128528372375,22.188675555962078,21.61383903240429,22.15993309020996,120725700
2024-02-07,21.633002392883192,21.87251747775894,21.575519284172437,21.67132568359375,60542700
2024-02-08,21.355165826104546,21.41264893476538,21.173133850097656,21.173133850097656,57766100
2024-02-09,21.22103614541179,21.44138958483768,21.01026352865943,21.422229766845703,35134500
2024-02-12,21.527612930769195,22.025804694037564,21.489291471401184,21.767127990722656,55858200
2024-02-13,21.489291481268385,21.690483254591324,21.173131675078842,21.268938064575195,55166600
2024-02-14,21.60426069562851,21.72880956752629,21.508456120144242,21.719228744506836,57004800
2024-02-15,21.680905382653446,21.84377571874974,21.671326387019963,21.80545425415039,39066000
2024-02-16,22.227000189575783,22.332385582338564,22.10245132446289,22.10245132446289,70395800
2024-02-20,22.11203164348378,22.217418861202006,21.872516568564173,21.958742141723633,35470100
2024-02-21,22.552742776073522,22.734772937047243,22.46651719356799,22.600645065307617,52357600
2024-02-22,22.897641084534403,22.974285836377458,22.706030118604275,22.945545196533203,45473200
2024-02-23,23.165898710882768,23.22338181812784,22.955124272059116,23.108415603637695,32646200
2024-02-26,22.955123122867715,23.117993441370913,22.88805919654668,22.9072208404541,34789900
2024-02-27,23.271285300773858,23.328768406463933,23.204219545554626,23.300025939941406,40397500
2024-02-28,22.763512472656554,22.773093294739393,22.476093292236328,22.476093292236328,62236000
2024-02-29,22.61980664600138,22.667708935095828,22.37071072252882,22.437774658203125,31134000
2024-03-01,22.80183531537943,22.955124823283942,22.753933029417425,22.91680335998535,42913600
2024-03-04,22.715609932733557,22.715609932733557,22.351547805190368,22.40903091430664,51821200
2024-03-05,22.15035636180403,22.274903404762142,22.05454996018349,22.064130783081055,54550900
2024-03-06,22.686868164188386,22.77309373725445,22.504836195787256,22.54315948486328,54439600
2024-03-07,22.303644956048572,22.389870531224865,22.21741938087228,22.351547241210938,36302100
2024-03-08,22.428192702286104,22.56232056686124,22.351547947192444,22.485675811767578,41080300
2024-03-11,22.849738735801928,23.15631774231426,22.849738735801928,23.031770706176758,57837100
2024-03-12,23.443735058490926,23.568283921741244,23.36709030701189,23.52996063232422,47341300
2024-03-13,23.625767174612164,23.846120608057667,23.568284067486168,23.606605529785156,43978700
2024-03-14,23.367091921341338,23.395834390389798,23.050932071228846,23.12757682800293,56861000
2024-03-15,23.089252952734974,23.146736057475415,22.97428491589914,22.98386573791504,35398800
2024-03-18,23.11799657917354,23.15631987219,22.964707061818086,23.022192001342773,25822800
2024-03-19,22.87847837459297,22.964703944821423,22.71560805608977,22.9072208404541,23460700
2024-03-20,22.935964166588484,23.137155953097807,22.878479232710095,23.11799430847168,33523100
2024-03-21,23.16589898786789,23.204220450704454,23.012609481811523,23.012609481811523,35387700
2024-03-22,22.69644949008414,22.763513420100317,22.619804737586364,22.68686866760254,38799800
2024-03-25,22.68686795761144,22.820995813446224,22.67728713542967,22.715608596801758,19439600
2024-03-26,22.926384038598318,22.955124679052908,22.830577639921195,22.840158462524414,21299100
2024-03-27,22.648544398194428,22.83057636276245,22.591061293145827,22.81141471862793,20691900
2024-03-28,22.94554442515382,23.175478672953098,22.94554442515382,23.060510635375977,33129900
2024-04-01,23.41499412634073,23.55870280514969,23.252123803062577,23.376670837402344,38572800
2024-04-02,23.520380874463974,23.740736143874763,23.4820594106676,23.56828498840332,36013000
2024-04-03,23.30960586400995,23.462895358180646,23.242541938729634,23.42457389831543,29445200
2024-04-04,23.62576658444346,23.65450905096599,23.261704478599682,23.300025939941406,41163300
2024-04-05,23.175479888916016,23.261705464784168,23.13715659859459,23.175479888916016,32450900
2024-04-08,23.357510113890154,23.472478157883362,23.319188650795795,23.338350296020508,24846600
2024-04-09,23.443736329093607,23.56828519909422,23.424576510701687,23.558704376220703,25836100
2024-04-10,23.49163923458311,23.58744563103298,23.338349731205327,23.443735122680664,36946100
2024-04-11,23.750316686949713,23.779057327619736,23.50122077946408,23.664091110229492,33454600
2024-04-12,23.204220584671393,23.204220584671393,22.792256176863386,22.840158462524414,73616000
2024-04-15,23.20422073046754,23.21380155313096,22.85932025135993,22.91680335998535,47202300
2024-04-16,22.744351986058017,22.849739206977915,22.629385769922727,22.677288055419922,47788300
2024-04-17,22.811416340318463,22.830577985815207,22.629386190164663,22.658126831054688,36308700
2024-04-18,22.964704033017977,23.137155174137188,22.945544216391912,23.070091247558594,40749000
2024-04-19,22.945545761170845,23.041350332815924,22.897641647993233,23.003028869628906,32792100
2024-04-22,23.098835770383882,23.40541479195985,23.031771837833528,23.39583396911621,42035500
2024-04-23,23.56828435615515,23.76947614723788,23.539541888562596,23.75989532470703,32627200
2024-04-24,24.162279986118982,24.229345741758465,24.05689459625264,24.21018409729004,44860500
2024-04-25,24.056894678998063,24.39221432157386,24.056894678998063,24.37305450439453,43059100
2024-04-26,24.83292311242724,24.938310330449614,24.679633610224695,24.78502082824707,47815200
2024-04-29,24.804182972162913,25.024538251184243,24.746699860283737,25.014957427978516,36479100
2024-04-30,24.650889899662584,24.70837483060467,24.420955657958984,24.420955657958984,51947300
2024-05-01,24.545506089501238,24.832923453236802,24.459280514909562,24.602989196777344,46174700
2024-05-02,25.350273290013384,26.13588422850843,25.340694295603786,26.011335372924805,98520800
2024-05-03,26.116724369980314,26.202949944399194,25.92511157630391,26.183788299560547,55429900
2024-05-06,26.250850737365557,26.317914663134705,26.049658960058125,26.16462516784668,39772500
2024-05-07,25.867627950536185,25.896370417217913,25.771821555618757,25.790983200073242,40352200
2024-05-08,25.474823646743538,25.704757900576137,25.446081179756334,25.69517707824707,27739900
2024-05-09,26.183786751874056,26.26043149934325,26.030497256935668,26.250850677490234,43598200
2024-05-10,26.749043916561668,26.81610784585545,26.50952883916672,26.605335235595703,46321500
2024-05-13,26.950236091214563,27.266395924819,26.940657096053712,27.170591354370117,48230800
2024-05-14,26.854431573047616,26.96939778875212,26.796946637840314,26.835269927978516,42197500
2024-05-15,27.103528054222814,27.161011163299534,26.883172785944392,27.141849517822266,35736500
2024-05-16,27.50591055229658,27.975361711062803,27.371782693994813,27.93703842163086,65472500
2024-05-17,27.94661932527177,28.29152162174234,27.831651283996568,28.09990882873535,46272600
2024-05-20,27.80291196908264,27.965782302693313,27.745427032028207,27.793331146240234,30494200
2024-05-21,27.381363335263075,27.496331375443532,27.247235477848374,27.362201690673828,43743600
2024-05-22,27.256818561972896,27.314301673155693,26.99814182061756,27.017303466796875,41732700
2024-05-23,26.82568786566577,26.921494259228428,26.40414083040306,26.47120475769043,49548000
2024-05-24,26.327499106900714,26.519111916048505,26.270015995098447,26.42330551147461,24413800
2024-05-28,26.490366042713944,26.586172434977648,26.327495724072136,26.40414047241211,25480400
2024-05-29,25.915529689544687,26.04007854852569,25.87720822879627,25.982595443725586,38699400
2024-05-30,25.685594742351345,26.040077838218313,25.656854104412744,26.011335372924805,25910800
2024-05-31,25.4365006944842,25.56104955905746,25.311953657265974,25.513145446777344,43801200
2024-06-03,25.83888710986789,25.92511268798416,25.484405801927767,25.6376953125,28674300
2024-06-04,25.877209551047912,25.963435126331422,25.69517757796549,25.838886260986328,25226600
2024-06-05,25.944274202509533,26.059242248535156,25.848467802047363,26.059242248535156,26237000
2024-06-06,26.059240551161583,26.08798119027964,25.8580469405603,26.049659729003906,20872800
2024-06-07,25.685597594005092,25.73350170814599,25.388599395751953,25.388599395751953,44844400
2024-06-10,25.493984936936716,25.68559589878891,25.388597720137266,25.62811279296875,26281600
2024-06-11,25.575253974683562,25.584865338366075,25.34458674584385,25.440696716308594,23488300
2024-06-12,25.536808087701004,25.604085799159613,25.354195847184673,25.38302993774414,29442200
2024-06-13,25.517583912101344,25.61369570866343,25.267695807491982,25.363805770874023,22070100
2024-06-14,25.200417808116747,25.258085989489437,25.094696475293794,25.152362823486328,27515600
2024-06-17,25.34458604752114,25.488752832426194,25.277306503597327,25.46953010559082,25548900
2024-06-18,25.39263956309994,25.5848631539781,25.32536185624659,25.52719497680664,21648100
2024-06-20,25.892419306039443,25.940474286933636,25.70019571610263,25.83475112915039,36649700
2024-06-21,25.575253306340127,25.632919653748047,25.392641067504883,25.392641067504883,33434400
2024-06-24,25.594474521538586,25.90203265566467,25.594474521538586,25.68097496032715,31018900
2024-06-25,25.53680758214873,25.565641672137367,25.411863525224852,25.479141235351562,25099700
2024-06-26,25.498363728353777,25.54641871138104,25.402251929119156,25.488752365112305,15806500
2024-06-27,25.152361953729887,25.171584680189405,24.86402838955749,24.883249282836914,41320500
2024-06-28,25.104306466742575,25.104306466742575,24.921694235403642,24.979360580444336,22894100
2024-07-01,25.171583907392446,25.24847297768984,25.056249385356338,25.065860748291016,24294500
2024-07-02,25.238864581876456,25.411865468678865,25.171586866604464,25.402254104614258,23659500
2024-07-03,25.594473985093813,25.89242074942303,25.594473985093813,25.853975296020508,29692800
2024-07-05,25.402251963771786,25.4503069468646,25.200417001785738,25.411863327026367,41917200
2024-07-08,25.21002960205078,25.229252329503172,25.123529161695213,25.21002960205078,23113200
2024-07-09,25.123528355274587,25.49836419584388,25.113916991856897,25.46953010559082,33067300
2024-07-10,25.383028730301145,25.459917801622044,25.27730556979238,25.35419464111328,21396400
2024-07-11,25.757864463626976,25.99814305688163,25.738643569383544,25.89242172241211,45860300
2024-07-12,26.392196743819866,26.526753987007318,26.14230864900025,26.161529541015625,41053600
2024-07-15,25.84436529559664,25.853976659454133,25.56564307645012,25.575254440307617,50976700
2024-07-16,25.334975843410867,25.604086698699888,25.28691902412339,25.575254440307617,28322000
2024-07-17,25.37341864843093,25.41186410262266,25.17158551346483,25.229251861572266,33746200
2024-07-18,25.267695500433334,25.40225091407708,24.99858283996582,24.99858283996582,31336900
2024-07-19,24.902471809706167,24.940917262317065,24.806360011358993,24.81597137451172,24608500
2024-07-22,25.26769657924611,25.402251998634746,25.200417036371693,25.33497428894043,35178400
2024-07-23,24.95052649133396,24.998583306517922,24.854416527326155,24.979360580444336,40600000
2024-07-24,24.854417875300125,25.008196025868806,24.681416997615322,24.700639724731445,36117700
2024-07-25,24.460360975772023,24.575693671356174,24.393081431304434,24.402692794799805,31514000
2024-07-26,24.364247976657964,24.60452655269368,24.29697026867677,24.527637481689453,24671800
2024-07-29,24.556470637357215,24.623750180983667,24.479581563535678,24.566082000732422,23127600
2024-07-30,24.38347146953656,24.38347146953656,24.277748306138353,24.34502601623535,27485400
2024-07-31,24.864029709912455,24.96013968095359,24.642972010249355,24.68141746520996,30820700
2024-08-01,24.691028000203403,24.719860257275922,24.287359902566994,24.33541488647461,34544900
2024-08-02,24.18163778136558,24.239304131178507,24.037470990243154,24.220083236694336,34152200
2024-08-05,23.672244928327775,24.12396983259899,23.633801308727296,24.056692123413086,37464500
2024-08-06,23.662635732460885,23.96058066299731,23.643413005799154,23.81641387939453,29317600
2024-08-07,24.248915342278075,24.27774943359303,23.874081321084635,23.922136306762695,30574800
2024-08-08,24.239304670058228,24.537251455939323,24.191249683009147,24.49880599975586,41361900
2024-08-09,24.412304662243994,24.46997101122649,24.296971964279006,24.46036148071289,18962400
2024-08-12,24.575693095597643,24.758305331371147,24.54686083896716,24.6525821685791,34283800
2024-08-13,24.71986004150112,24.81597184165754,24.671805058012968,24.796749114990234,24569200
2024-08-14,24.614138926043143,24.63335981969811,24.181636738154086,24.33541488647461,41761500
2024-08-15,24.614137785215565,24.93130543057393,24.614137785215565,24.835193634033203,40019200
2024-08-16,25.056250253715284,25.383029272099197,25.056250253715284,25.33497428894043,38538000
2024-08-19,25.459920140326563,25.70019873942347,25.459920140326563,25.565643310546875,33115000
2024-08-20,25.315752649976133,25.315752649976133,24.960139526511668,24.98897361755371,42300900
2024-08-21,24.99858417301568,25.26769684783363,24.99858417301568,25.24847412109375,25547000
2024-08-22,25.33497364668966,25.33497364668966,24.950526458444983,25.056249618530273,34897800
2024-08-23,25.286916436225212,25.536806371405376,25.219638729288253,25.450305938720703,29293900
2024-08-26,25.21002866761399,25.344585921613028,25.133139593834592,25.24847412109375,29550200
2024-08-27,25.5848631539781,25.64252949796954,25.45991726995329,25.52719497680664,24453700
2024-08-28,25.28691895296129,25.40225348574645,25.05625172057118,25.1235294342041,40469200
2024-08-29,25.2773068090567,25.36380724768106,25.24847455163535,25.306140899658203,22188800
2024-08-30,25.584863654820115,25.594473184690116,25.27730553675838,25.43108367919922,27286500
2024-09-03,25.027419072276434,25.094696784861018,24.912084541288444,24.98897361755371,36863500
2024-09-04,24.988972176936763,25.113916231222213,24.950526724430425,24.969749450683594,19391600
2024-09-05,24.883250292441318,25.01780754993733,24.815972580283397,24.844806671142578,22749800
2024-09-06,24.8159715120393,24.854416964863262,24.469969769344008,24.50841522216797,32987000
2024-09-09,24.42191432161612,24.614137915716718,24.383470702704034,24.527637481689453,23499200
2024-09-10,24.537250248134338,24.5468616117071,24.306583021928514,24.469970703125,20723200
2024-09-11,24.518026946148858,24.739082803599135,24.42191514585479,24.719860076904297,31299700
2024-09-12,24.681414784885753,24.777526578669637,24.556468903012707,24.710247039794922,19723200
2024-09-13,24.921695512428215,24.931306875957507,24.758305998790547,24.85441780090332,20127700
2024-09-16,25.017805565680646,25.075471909645106,24.95052602567875,24.99858283996582,18257900
2024-09-17,25.306142572598354,25.488754825453046,25.277308480090685,25.315753936767578,29938500
2024-09-18,25.421475031440227,25.440695925027242,25.142750992857106,25.171585083007812,24625600
2024-09-19,25.921253132518885,26.113476734107312,25.72903136411058,26.075031280517578,55028200
2024-09-20,26.21919942878816,26.30569986463596,26.055809920317866,26.094253540039062,29824600
2024-09-23,26.430644449546634,26.805478456940744,26.40181035929319,26.60364532470703,44176400
2024-09-24,28.256762065873467,29.313988237807475,28.14142936824004,29.217876434326172,167712300
2024-09-25,28.295208831447074,28.727709217380305,28.27598610322419,28.410541534423828,77309300
2024-09-26,30.621103717710874,30.84215957781517,30.044434742203034,30.678770065307617,165220600
2024-09-27,30.5057687777336,31.17854771243173,30.46732515758119,30.91904640197754,100738300
2024-09-30,31.50532675118235,31.53416267437846,30.51538015864123,30.544214248657227,98506800
2024-10-01,30.755657219355246,31.84171739149454,30.563433628462267,31.812881469726562,96803000
2024-10-02,33.744722910950955,34.16761187367903,33.11038763367883,34.10033416748047,222092500
2024-10-03,32.831664441278676,33.5909456205162,32.77399626321351,33.158443450927734,113214100
2024-10-04,34.20606316746317,34.427119049353955,33.94656182793208,34.32139587402344,107027700
2024-10-07,35.1191216280439,36.04179058714837,34.61934169193884,35.26328659057617,218993700
2024-10-08,32.09160386947049,32.504883285753756,31.01515694783865,32.033939361572266,322806900
2024-10-09,30.967103504144312,31.841717358766363,30.928658052733223,31.514938354492188,100519700
2024-10-10,32.110827323964855,32.26460545912127,31.45726933296013,31.9282169342041,101466300
2024-10-11,31.39960312231961,32.34149838374959,31.236215447523907,32.072383880615234,80108800
2024-10-14,31.620660841709654,32.31266062062498,31.34193682443378,31.466882705688477,94628100
2024-10-15,30.67876896136811,30.746046670006756,29.76570963023772,29.890655517578125,130081500
2024-10-16,30.33276721955301,30.68838032213298,30.26548951091952,30.419267654418945,54401700
2024-10-17,29.823378145255624,29.842599038526224,29.458153675412827,29.65037727355957,68374500
2024-10-18,31.188160908944973,31.207383635611233,30.813326904853444,30.91904640197754,95862500
2024-10-21,30.448101477253115,30.65954596441902,30.265489246003437,30.505767822265625,42006300
2024-10-22,30.544214839159192,31.005547456073167,30.524992112110233,30.746047973632812,48538400
2024-10-23,31.092047695127768,31.111270422053394,30.601880990785247,30.678770065307617,33813200
2024-10-24,30.56343631262055,30.678770843921313,30.236657279311938,30.496158599853516,39802900
2024-10-25,30.77488095857926,30.851768197652525,30.48654556274414,30.48654556274414,29534300
2024-10-28,30.64032377483911,31.120882768957692,30.611491518418056,31.015159606933594,41390700
2024-10-29,31.226605798721337,31.23621532870093,30.736435443478495,30.794103622436523,42026100
2024-10-30,30.188602796716864,30.544215927068066,30.121325082829394,30.400047302246094,29217600
2024-10-31,30.332767486572266,30.371212939375596,30.005988470464334,30.332767486572266,28257800
2024-11-01,30.640324721455737,30.746047886746098,30.40004613356321,30.448102951049805,26861800
2024-11-04,30.736435745940483,31.04399203735616,30.621103053249655,30.630714416503906,49254600
2024-11-05,31.380384604623515,31.50532682879362,31.17854780719443,31.370771408081055,49509800
2024-11-06,30.32315705876481,30.697992902439648,30.034823486565834,30.448102951049805,89205700
2024-11-07,31.803271814752435,32.31266121220601,31.678325931210225,32.12043762207031,120391100
2024-11-08,30.70760359054945,30.890213993441705,30.11171189908285,30.246267318725586,154495900
2024-11-11,30.41926819151202,30.438490918083872,30.18860097219014,30.246267318725586,28330000
2024-11-12,29.400487027135004,29.525431081420457,29.025653031098578,29.13137435913086,91688500
2024-11-13,29.38126531850018,29.419710772338075,29.044874930139155,29.092931747436523,35393100
2024-11-14,29.00642953424266,29.05448451541885,28.689261892211736,28.78537368774414,42048600
2024-11-15,28.987207646107954,29.025653098703838,28.814206775786634,28.977596282958984,32416100
2024-11-18,29.32359755595195,29.53504204231698,29.26593121115786,29.52543067932129,38681500
2024-11-19,29.2467107595379,29.304377108816414,29.169821682773147,29.20826530456543,22523600
2024-11-20,29.31398703140403,29.400487467659303,29.237097958419355,29.34282112121582,35646500
2024-11-21,29.15059805862751,29.237098496474665,29.064097620780355,29.16982078552246,22478000
2024-11-22,28.516263493907978,28.58354120664703,28.42976305376343,28.535486221313477,53262300
2024-11-25,28.429760921124533,28.60276178843609,28.36248321343227,28.545095443725586,24744100
2024-11-26,28.54509789756419,28.573930155807943,28.2183188608135,28.37209701538086,22186000
2024-11-27,29.13137435913086,29.2467088834698,29.025653031098578,29.13137435913086,43782000
2024-11-29,28.881484417379884,29.140985722257444,28.73731763684126,29.13137435913086,23104600
2024-12-02,29.15059949670605,29.227488574898878,28.948766353892466,29.189044952392578,25058400
2024-12-03,29.265934651834197,29.477379163057897,29.24671192358288,29.313989639282227,34867900
2024-12-04,29.39087644594555,29.39087644594555,29.03526333352122,29.102542877197266,46481600
2024-12-05,29.169822224549314,29.323600380934966,29.15059949670605,29.189044952392578,27663000
2024-12-06,29.698434206595792,29.77532328426724,29.554267415109347,29.573490142822266,27635500
2024-12-09,31.649496588298344,32.43761008065278,31.58221887551397,32.00510787963867,181398000
2024-12-10,30.72682465255154,30.842159179435416,30.51538015864123,30.544214248657227,93050100
2024-12-11,30.236655722062846,30.29432390133329,30.054045320580038,30.255878448486328,36810600
2024-12-12,30.26549125168741,30.496158480203743,30.140547190350297,30.275102615356445,28552400
2024-12-13,29.929099136865894,29.938710499982854,29.659988302311305,29.890655517578125,45698900
2024-12-16,29.477376973895044,29.679210106003772,29.400487899780273,29.400487899780273,38044500
2024-12-17,29.58680716389827,29.957494995099257,29.52827789804797,29.918476104736328,45801800
2024-12-18,29.772151815261516,29.879455158517263,29.264893219575374,29.31366729736328,35935300
2024-12-19,29.61607429928334,29.684358756502174,29.45999500832261,29.499013900756836,24070600
2024-12-20,29.44048358046434,29.801416230192466,29.391707640898478,29.674602508544922,28389000
2024-12-23,29.752642423334215,30.01602691756304,29.674602779926992,29.947742462158203,24155100
2024-12-24,30.25014448790862,30.367203017451228,30.17210484800962,30.328184127807617,20218100
2024-12-26,30.22087971637211,30.59156941105551,30.19161601352625,30.357450485229492,23393200
2024-12-27,30.094064712524414,30.162349163735065,29.986759511700967,30.094064712524414,23765500
2024-12-30,29.97700450686702,30.016025256717466,29.713620027211775,29.74288558959961,26100700
2024-12-31,29.76239723224504,29.840436874658252,29.61607313529675,29.69411277770996,22893300
2025-01-02,29.313668245443704,29.391707888795437,29.138080443361197,29.157588958740234,40394200
2025-01-03,29.518522432870636,29.645336151123047,29.43072760461443,29.645336151123047,28060800
2025-01-06,29.742886623633773,29.87945553163474,29.17709875541455,29.255138397216797,48937300
2025-01-07,29.069792887979972,29.167342903163487,28.8649395306452,28.89420509338379,33611300
2025-01-08,28.640577373481317,28.80641185023122,28.523516976700023,28.786901473999023,27248500
2025-01-10,28.30890776078623,28.318662948675172,27.928462875564893,27.947973251342773,58206400
2025-01-13,27.986993212626377,28.17233619544718,27.947972462172444,28.084543228149414,28062300
2025-01-14,28.767390671619935,28.845430314780792,28.630821761241396,28.699106216430664,46306600
2025-01-15,29.079548782520224,29.128324721603676,28.90395912304345,29.089303970336914,31613300
2025-01-16,29.108815246712304,29.15758932669319,29.011265226138644,29.09906005859375,20134000
2025-01-17,29.303915665656348,29.957496532518746,29.245384536190414,29.66484832763672,59696000
2025-01-21,30.1135756645182,30.17210492944748,29.781906728899298,29.99651527404785,35805700
2025-01-22,29.78190803527832,29.850192490793066,27.713854690740412,29.78190803527832,27859600
2025-01-23,29.6843568599291,29.850191328555983,29.577051656520002,29.81117057800293,22683400
2025-01-24,30.240388899377006,30.591568204571985,30.142838885643762,30.552547454833984,54730900
2025-01-27,30.874463395829107,30.972013416507412,30.630589274439284,30.8256893157959,54333200
2025-01-28,30.776913124400277,31.17686653137207,30.445244173163392,31.17686653137207,48279000
2025-01-29,31.401230107678735,31.55730939441758,30.991523375448164,31.050052642822266,49031500
2025-01-30,31.13784682238629,32.035303632654276,30.552548579061636,31.79142951965332,77522000
2025-01-31,31.742655731048597,31.78167648257861,31.030541900520564,31.10858154296875,80091000
2025-02-03,30.562304091166105,31.30368162582953,30.44524369701426,30.942747116088867,50166400
2025-02-04,31.56706651176429,31.93775621403512,31.440250928130425,31.67437171936035,57845400
2025-02-05,31.264660613863946,31.362212492021253,31.128091705667366,31.147602081298828,43692700
2025-02-06,31.606087372596438,31.674371828351855,31.410987332770784,31.489025115966797,35769800
2025-02-07,32.113340570484446,32.415745802305004,31.810939059887442,31.927997589111328,85505200
2025-02-10,32.63035954592148,33.15712856316785,32.454769873506024,32.79619216918945,56515200
2025-02-11,32.47427813668545,32.75717300396482,32.31819885150091,32.52305221557617,44741600
2025-02-12,32.92300733131937,33.51806079996274,32.78643841482231,33.33271408081055,60657100
2025-02-13,32.69864274262834,33.342470276220126,32.62060123735719,33.322959899902344,40709500
2025-02-14,34.35698614298701,34.41551354837525,33.96678607468841,34.181396484375,76123800
2025-02-18,34.69840875197455,34.69840875197455,34.21066052243178,34.43502426147461,85086500
2025-02-19,34.34722995225521,34.396004031704514,34.054581754335665,34.1911506652832,45952200
2025-02-20,34.74718316587242,35.37150031031384,34.39600384181819,34.854488372802734,79891700
2025-02-21,35.45929504620979,35.89826920010005,35.15689352337049,35.351993560791016,81843200
2025-02-24,34.922775079176645,34.952042505550345,34.132625270341784,34.1716423034668,83975400
2025-02-25,34.6008601672171,34.63987719696865,34.269191226375355,34.513065338134766,39151500
2025-02-26,35.69341840665655,35.917782163424675,35.39101314080875,35.54709243774414,72783000
2025-02-27,35.2837035780179,35.55684510491042,34.961791695797075,35.16664505004883,58708500
2025-02-28,34.23017226608609,34.43502563758684,34.044829271093576,34.36674118041992,60759700
2025-03-03,34.327716969437155,34.40575846760868,33.537567267179504,33.66437911987305,55795100
2025-03-04,33.92776532361382,34.49355505052443,33.67413788407627,34.181396484375,66689400
2025-03-05,35.088608677012935,35.9958206778575,34.95203976870922,35.88851547241211,102267400
2025-03-06,36.39577493896466,36.57136460272737,35.878759275119435,36.06410598754883,64613500
2025-03-07,36.151899869929274,36.47381176422366,35.82998425441124,36.05434799194336,37635400
2025-03-10,35.312975359593516,35.53733911640383,34.82522709142572,35.0886116027832,80384700
2025-03-11,35.722677632442235,35.95679840909932,35.27395017517495,35.498313903808594,64643800
2025-03-12,35.47880755721435,35.53733868833007,35.06910080307613,35.45929718017578,33583300
2025-03-13,35.1764008888827,35.85924537958201,35.156890514687944,35.69341278076172,37666000
2025-03-14,36.6786629379796,36.80547851118389,36.473809588265816,36.7371940612793,51075900
2025-03-17,36.67866623910172,37.65416272121851,36.6591595841363,37.60538864135742,55266100
2025-03-18,37.761466428312055,37.780976803725544,37.37127008371318,37.54685974121094,42261700
2025-03-19,37.77122442969135,37.78097775703238,37.28347619571795,37.39078140258789,33290200
2025-03-20,36.346997468466974,36.58111826268664,36.24944930825599,36.31773376464844,67297600
2025-03-21,35.58611254507405,35.800722969916045,35.46905400480746,35.664154052734375,51625400
2025-03-24,35.995821320755155,36.034838351521884,35.712926450659914,35.771453857421875,38216100
2025-03-25,35.56660175321331,35.82023292892643,35.36174837983078,35.4105224609375,32355000
2025-03-26,35.381256103515625,35.63488353898706,35.15689237026916,35.381256103515625,31562800
2025-03-27,35.47880659893333,35.937291143896296,35.43978956713396,35.781211853027344,36416800
2025-03-28,35.22518031670367,35.24469069386329,34.86424764231063,34.961795806884766,52060200
2025-03-31,34.669147591938405,35.02032693836362,34.503311246693634,34.961795806884766,29370400
2025-04-01,34.815470269932334,35.01057032272055,34.62037393836811,34.88375473022461,28414000
2025-04-02,34.83497628205119,34.883750358830206,34.56183847510985,34.66914367675781,33888400
2025-04-03,34.06433508038009,34.46429220703015,34.06433508038009,34.35698699951172,41958000
2025-04-04,32.46452084246294,32.71815200473299,31.31343472748018,31.937755584716797,161349400
2025-04-07,29.840437559203565,31.274418579783376,28.90395996815023,29.264894485473633,210512100
2025-04-08,30.601325026552296,30.630588729807137,28.494250943446467,28.864940643310547,121952800
2025-04-09,29.928232014545255,31.147602602747966,29.42097340330608,30.903728485107422,158085000
2025-04-10,31.05980654087231,31.284170273664845,30.259899764403762,30.786666870117188,95454000
2025-04-11,31.537800958233497,32.181628444817605,31.245149056057844,32.132850646972656,84183900
2025-04-14,32.48403030604311,32.91325111591827,32.386482151738875,32.55231475830078,51602300
2025-04-15,32.43525451089672,32.55231303410629,32.279175239542845,32.36697006225586,33180000
2025-04-16,31.75241068111541,31.996284808806347,31.430498767599786,31.625595092773438,50834000
2025-04-17,32.06456753583234,32.18162979008548,31.60608673095703,31.60608673095703,42802600
2025-04-21,31.752411631230572,31.801185713983433,31.332947821352793,31.635353088378906,39561500
2025-04-22,32.43525665639609,32.92300487679302,32.35721515494525,32.64011001586914,64714600
2025-04-23,33.215655745611485,33.6058558419114,33.00104904174805,33.00104904174805,52320200
2025-04-24,33.020554014627805,33.36198001179604,32.91325252877647,33.27418518066406,36441900
2025-04-25,33.07908493001526,33.22541088803673,32.98153677215008,33.147369384765625,23063200
2025-04-28,33.11810367061116,33.25467257181898,33.01079847074117,33.16687774658203,17030000
2025-04-29,33.0205529472982,33.118104823860385,32.971778869628906,32.971778869628906,19920800
2025-04-30,33.05957528823723,33.108349368252775,32.76692708692017,33.030311584472656,29034700
2025-05-01,33.04981951474059,33.108346917938185,32.87422986270081,32.9620246887207,22206300
2025-05-02,34.103354766399306,34.13262219013185,33.771685826811584,34.05458068847656,59597600
2025-05-05,33.92776532084764,34.171639433208476,33.90825494531194,34.015560150146484,24651700
2025-05-06,34.327720213204024,34.60086176139115,34.29845650923618,34.40576171875,36558800
2025-05-07,33.888746873116936,33.90825352661286,33.625362396240234,33.625362396240234,44470200
2025-05-08,34.152129273262524,34.28870190287458,33.878991456485736,34.14237594604492,37731300
2025-05-09,34.26919161973945,34.3277190256504,33.97654342651367,33.97654342651367,30396700
2025-05-12,35.18615838798862,35.23493246864777,34.88375313394375,35.15689468383789,55941100
2025-05-13,34.73743078211637,35.06909973926314,34.62037224465981,34.8642463684082,34713600
2025-05-14,35.49831442105281,35.566598873317865,35.26419736220792,35.4202766418457,35247800
2025-05-15,34.961795384862945,35.00081613871116,34.698410878223335,34.874000549316406,43594800
2025-05-16,34.84473844120411,34.88375547561627,34.68865913988325,34.76669692993164,26772900
2025-05-19,34.63012484250811,34.991057496107096,34.59110409043694,34.98130416870117,19353800
2025-05-20,35.26419662888467,35.371498107910156,35.16664475537494,35.371498107910156,26034500
2025-05-21,35.53733836728775,35.65439690723776,35.1178745678077,35.20566940307617,40126800
2025-05-22,35.03007507324219,35.127623223355144,34.94228024965117,35.03007507324219,24597700
2025-05-23,34.91302192854488,35.14713901338,34.88375450202251,35.0886116027832,27095300
2025-05-27,34.73742962541468,34.80571408009255,34.64963479493973,34.7276725769043,32810800
2025-05-28,34.552081292805845,34.552081292805845,34.376495361328125,34.376495361328125,27161900
2025-05-29,34.95204184929168,34.98130555389198,34.64963659060106,34.74718475341797,34182200
2025-05-30,34.28870190287458,34.30820855730978,33.93752258346233,34.14237594604492,62721000
2025-06-02,34.27894561359351,34.49355602937024,34.16188707827153,34.48379898071289,33125300
2025-06-03,34.90326361512203,34.952041417151285,34.74718432381039,34.825225830078125,32666200
2025-06-04,35.16664696955373,35.498315917922554,35.12762621769299,35.47880554199219,41079500
2025-06-05,35.81047491721702,35.92753717419459,35.537337093383535,35.73243713378906,43461600
2025-06-06,35.43978535867674,35.7031661072474,35.332480161217305,35.69341278076172,32956700
2025-06-09,35.986061109646236,36.21042483203843,35.947040361084966,36.15189743041992,30061700
2025-06-10,36.23969512895274,36.31773291104258,36.00557434023581,36.307979583740234,37896300
2025-06-11,36.62989319575017,36.69817765373268,36.444550198543915,36.493324279785156,31361700
2025-06-12,36.35675335581673,36.42503781002785,36.26895852594191,36.34699630737305,36102200
2025-06-13,35.722679444953705,35.87875873023647,35.59586758400275,35.68366241455078,41925400
2025-06-16,36.27622604370117,36.55322189588957,36.216872754737544,36.27622604370117,35202000
2025-06-17,36.108055558157865,36.157517893216706,35.85084915161133,35.85084915161133,29832200
2025-06-18,35.554066316639414,35.59363769275874,35.3364312954514,35.36610794067383,28424300
2025-06-20,35.45513995391037,35.46503091059995,35.12868177714483,35.13857650756836,26191700
2025-06-23,35.46503239352086,35.70245687507191,35.356216770449656,35.69256591796875,33957600
2025-06-24,36.236660094260145,36.70161056518555,36.16741207148967,36.70161056518555,46304900
2025-06-25,36.741179685726344,36.770856329738514,36.59279269193149,36.66204071044922,18018400
2025-06-26,36.632362167779796,36.88957234149755,36.53343750018631,36.76096725463867,24517700
2025-06-27,36.4345119451078,36.5433275673164,36.29601213062271,36.41472625732422,27903600
2025-06-30,36.117945634883554,36.38504676616874,35.99923527889042,36.36526107788086,20096900
2025-07-01,36.29601327319604,36.52354302926863,36.28612231585993,36.434513092041016,22972800
2025-07-02,36.226764856615766,36.30590760938066,36.09816354397405,36.29601287841797,27680900
2025-07-03,35.910200326178725,36.02891067806518,35.83106134949911,35.880523681640625,19394200
2025-07-07,35.890413119361156,36.18719464711582,35.860736476079246,35.92009353637695,20175200
2025-07-08,36.27622719022675,36.39494131937409,36.137731146622336,36.29601287841797,25176800
2025-07-09,35.95966132525456,35.95966132525456,35.69256398684515,35.79148864746094,29920500
2025-07-10,36.04869538650166,36.13772909143165,35.87062797664169,36.127838134765625,17221100
2025-07-11,36.18719671952436,36.25644474030385,36.04869690423127,36.0882682800293,15148300
2025-07-14,36.3157996872303,36.52354375904741,36.25644639455929,36.51365280151367,23708600
2025-07-15,36.94892631631125,37.27538451813248,36.711505600199665,37.23581314086914,45494200
2025-07-16,36.90935667065509,37.07752935411826,36.76096590099486,37.0676383972168,22401600
2025-07-17,36.800536496958095,37.19623891811784,36.770856079413996,37.18634796142578,18014900
2025-07-18,37.680978981585326,37.94808009823681,37.62162191997367,37.651302337646484,43043500
2025-07-21,37.789799289607515,38.007434306653415,37.631517561876834,37.79969024658203,25259500
2025-07-22,38.027219772475036,38.35367795674033,37.90850942080313,38.32400131225586,26390500
2025-07-23,38.60099373632615,38.7098131320555,38.521850985346966,38.66035079956055,31806200
2025-07-24,38.65045723620754,38.71970525853884,38.432818438175346,38.48228454589844,17800200
2025-07-25,38.13603784367132,38.254748191223236,38.0173274961194,38.23496627807617,21767800
2025-07-28,38.244858950608126,38.29432128316286,37.977757826331676,38.06679153442383,15764600
2025-07-29,38.215182740829356,38.22507369795926,37.78979988329513,37.80958557128906,26410800
2025-07-30,37.562267862818096,37.690869166408625,37.30505770816925,37.374305725097656,37056800
2025-07-31,36.92914442554629,37.18635083045763,36.8401107135127,37.037960052490234,36901900
2025-08-01,36.582900094487904,36.63236242863687,36.2663366274535,36.434513092041016,33791100
2025-08-04,37.14677737363063,37.225920123778494,36.92914235819206,37.0676383972168,30243000
2025-08-05,37.374309187556605,37.43366625345163,37.20613649478875,37.23581314086914,16471100
2025-08-06,37.2951673446619,37.40398673691797,37.07752856014976,37.38420104980469,26247400
2025-08-07,37.47323572470169,37.56226943214855,37.21602555930675,37.334739685058594,16210100
2025-08-08,37.18634869459975,37.27538240151954,37.117100675188134,37.26548767089844,12053000
2025-08-11,37.07752899277108,37.18634838629686,36.8005369174211,36.929141998291016,27626800
2025-08-12,37.1368865280172,37.59194602152901,37.11710084042094,37.532588958740234,34365900
2025-08-13,38.462498245880205,38.67024230957031,38.45260351499927,38.67024230957031,60160700
2025-08-14,38.00743411209124,38.136039194505976,37.829370471323045,37.92829513549805,44954600
2025-08-15,37.97775746758555,38.066791174836666,37.878832803410546,37.92829513549805,27930600
2025-08-18,38.16572189331055,38.27453752091163,38.09647009576911,38.16572189331055,21745000
2025-08-19,38.08657765573586,38.155825676847556,37.73044281931334,37.80958557128906,28185100
2025-08-20,37.97775879313294,38.066792503491634,37.789800415146466,38.017330169677734,18023300
2025-08-21,37.8392631231505,38.02722150299569,37.82937216578358,37.95797348022461,17821400
2025-08-22,38.294322721967966,38.877987325005215,38.234969430165876,38.818634033203125,39558400
2025-08-25,38.88788013147873,39.15498125257134,38.70981271741699,38.719703674316406,31399800
2025-08-26,38.90766659522101,38.996696530293995,38.759275822631146,38.79884719848633,22671700
2025-08-27,37.82937125928299,37.8491531735428,37.6315181530778,37.80958557128906,51266700
2025-08-28,37.79969117622522,38.185502661198996,37.740337885450266,38.14593505859375,30254300
2025-08-29,38.26464629730483,38.60099545648683,38.1953982739792,38.4921760559082,43494000
2025-09-02,38.3042147809024,38.83841323852539,38.21518107567624,38.83841323852539,27069300
2025-09-03,38.472390367281704,38.591100725306454,38.333894320630456,38.4921760559082,25419300
2025-09-04,37.928294582267895,37.99754260092714,37.67108819492413,37.91840362548828,31584300
2025-09-05,38.531746879887336,38.571318256572134,38.23496910221974,38.48228454589844,26098800
2025-09-08,38.81863396955657,39.016483306884766,38.70981456978554,39.016483306884766,32508400
2025-09-09,39.372617908389344,39.63971904061049,39.33304653167492,39.540794372558594,37238800
2025-09-10,39.649610922103015,39.66939283530435,39.28358137440175,39.29347610473633,26132300
2025-09-11,39.70896526402696,40.30252456665039,39.689179576566104,40.30252456665039,45104200
2025-09-12,40.164025736620076,40.22338280045418,39.96617640464129,40.05521011352539,19860500
2025-09-15,40.44102286421721,40.460808552783305,40.253060709706396,40.34209442138672,31004200
2025-09-16,40.22338421507349,40.65865804396276,40.11456481441761,40.609195709228516,23170800
2025-09-17,41.19285850271097,41.281892210806966,40.89608073363568,41.173072814941406,34303200
2025-09-18,40.510268971225486,40.76747536295062,40.44102095138663,40.63887405395508,36182900
2025-09-19,40.737797759276724,40.92575612673788,40.490482330322266,40.490482330322266,33890200
2025-09-22,40.262955682012354,40.361880351701124,40.11456490374494,40.21349334716797,25541100
2025-09-23,39.86724855542079,40.005744599350955,39.669395446777344,39.669395446777344,23445400
2025-09-24,40.12445886571249,40.39155999723258,40.055210843511084,40.13434982299805,35307500
2025-09-25,40.233272552490234,40.32230625870759,40.025528495894406,40.233272552490234,21546900
2025-09-26,39.827675087819586,39.97606585494455,39.669393363962136,39.89692687988281,21841300
2025-09-29,40.539947509765625,40.64876690994884,40.421237152172225,40.539947509765625,24254300
2025-09-30,40.91586571669357,40.965328048398526,40.589407534719626,40.69822692871094,29827500
2025-10-01,40.75758626347008,40.985116020986204,40.708123929007314,40.93565368652344,26764900
2025-10-02,41.4797451192099,41.54899313920986,41.212643996181185,41.30167770385742,32022400
2025-10-03,41.123610498023616,41.18296756135488,40.886189792166725,40.9752197265625,24482200
2025-10-06,40.75758360784908,41.10382370026291,40.72790319011791,40.95543670654297,16610900
2025-10-07,41.02468456256004,41.044470249724476,40.411339581664535,40.490482330322266,26990100
2025-10-08,40.49048535111949,40.62898139786906,40.30252696963567,40.609195709228516,25431600
2025-10-09,40.68833815555265,40.70812384404331,39.97606846482585,40.07499313354492,45824800
2025-10-10,39.99585173273358,40.262952850590935,37.71065579577656,37.91840362548828,146013600
2025-10-13,39.32315331204128,39.372615643221586,38.99669513353014,39.10551452636719,71314400
2025-10-14,38.66035000222864,39.34293923354308,38.60099294021843,38.97691345214844,41027800
2025-10-15,39.43197287612351,39.600145557613665,39.105514696194625,39.372615814208984,29502800
2025-10-16,39.619930679912244,39.82767473304951,39.44186327044203,39.560577392578125,25051400
2025-10-17,38.98680433532536,39.62982596448601,38.957127691243294,39.57046890258789,43076800
2025-10-20,39.48143648433139,40.12445813446479,39.41218846339199,40.05521011352539,40080900
2025-10-21,39.67928866989772,39.68917962677365,39.45175892441115,39.511112213134766,35064300
2025-10-22,39.35283054074492,39.58036028654234,38.967019068578246,39.313262939453125,25768600
2025-10-23,39.76832253055117,40.15413400368316,39.71886019851215,39.97606658935547,30021800
2025-10-24,40.22338238398334,40.262953759463024,40.07499161280157,40.11456298828125,20969600
2025-10-27,40.67844165548152,40.73779871837227,40.56962226038218,40.63887405395508,27399000
2025-10-28,40.2332719905071,40.470696461681676,40.12445637219161,40.421234130859375,28787100
2025-10-29,40.69822868957574,40.79715713099994,40.30252624508145,40.53005599975586,32970500
2025-10-30,39.74853727101688,39.96617606281303,39.639717875118805,39.7188606262207,35664700
2025-10-31,39.105517171445904,39.37261830636689,38.93734447931096,39.28358459472656,32012200
2025-11-03,39.45176030721418,39.471545995393555,39.21433582279581,39.40229797363281,21839200
2025-11-04,38.95712983848393,39.24401288580229,38.85820139653433,38.947235107421875,23252400
2025-11-05,39.12530248586579,39.44186595228553,39.07584015181286,39.34294128417969,19156100
2025-11-06,39.85735607074312,40.045314441197604,39.56057830601824,39.70896530151367,31541500
2025-11-07,39.2341201358005,39.530897900620644,39.05605272216162,39.511112213134766,28679700
2025-11-10,40.1541348992397,40.36187896267731,39.995853168944265,40.32230758666992,35660200
2025-11-11,40.39155938154992,40.50037500496905,40.282739984396656,40.32230758666992,21097200
2025-11-12,40.510270687239476,40.52016164460655,40.26295524198616,40.470699310302734,20611900
2025-11-13,40.74769184671528,40.77737226660931,40.06510256890056,40.21349334716797,30309900
2025-11-14,39.708964153704486,40.13434698788337,39.4616487279602,39.689178466796875,44898700
2025-11-17,39.412187381338626,39.61993143845325,39.10551488721655,39.24401092529297,33870400
2025-11-18,38.7988484564315,39.20444563776217,38.759277079293334,39.085731506347656,32116600
2025-11-19,38.828525190851906,38.897773214134304,38.59110070121637,38.69002914428711,32477700
2025-11-20,38.868096862631475,39.02637859900992,38.14593620454646,38.16572189331055,38244300
2025-11-21,37.88872259852964,38.4921728432017,37.74033560681721,38.30421447753906,38856600
2025-11-24,38.69002756648593,38.96701964831963,38.66035092164206,38.92744827270508,34365500
2025-11-25,39.253905475071534,39.303367806480445,39.01648100108116,39.17476272583008,30123900
2025-11-26,39.026377860981555,39.18465959436673,38.47238990726636,38.947235107421875,30425300
2025-11-28,39.006589864006585,39.19454823198532,38.98680417678767,39.10551452636719,11699800
2025-12-01,39.06594939235336,39.392403817743414,39.05605466125215,39.21433639526367,20355200
2025-12-02,39.10551608861269,39.115410819484424,38.84830969195947,39.065948486328125,16635200
2025-12-03,38.55153116975146,38.79884660445865,38.52185075144745,38.7889518737793,27072600
2025-12-04,38.94723552473754,38.976915944507546,38.788953789656404,38.887882232666016,17482200
2025-12-05,39.481436536359446,39.5803612024792,39.362726182268915,39.46165084838867,30296800
2025-12-08,39.095623983315015,39.105514940162145,38.86809423849084,39.04616165161133,27835900
2025-12-09,38.30421635573626,38.462498085564334,38.23496833479486,38.403141021728516,40304100
2025-12-10,38.55153195513798,38.81863308291132,38.472389203027014,38.67024230957031,26145600
2025-12-11,38.58120667279056,38.828522100180244,38.44271063724977,38.7691650390625,17964700
2025-12-12,39.00659090075931,39.09562460874386,38.482283383591444,38.66035079956055,29147000
2025-12-15,38.59109866008414,38.6108843476518,38.294320894037355,38.32400131225586,39067000
2025-12-16,37.86000061035156,37.97999954223633,37.68000030517578,37.959999084472656,42610700
2025-12-17,38.31999969482422,38.400001525878906,37.849998474121094,37.849998474121094,36203400
2025-12-18,38.34000015258789,38.4900016784668,38.18000030517578,38.209999084472656,31528300
2025-12-19,38.439998626708984,38.709999084472656,38.400001525878906,38.599998474121094,30036600
2025-12-22,38.54999923706055,38.720001220703125,38.47999954223633,38.630001068115234,15893200
2025-12-23,38.380001068115234,38.540000915527344,38.220001220703125,38.529998779296875,19173600
2025-12-24,38.52000045776367,38.630001068115234,38.4900016784668,38.54999923706055,7330700
2025-12-26,38.689998626708984,38.95000076293945,38.630001068115234,38.93000030517578,19516000
2025-12-29,38.2400016784668,38.5,38.220001220703125,38.470001220703125,27921200
2025-12-30,38.77000045776367,38.81999969482422,38.599998474121094,38.66999816894531,18122600
2025-12-31,38.400001525878906,38.41999816894531,38.189998626708984,38.290000915527344,15517700
2026-01-02,39.45000076293945,39.86000061035156,39.439998626708984,39.81999969482422,64269400
2026-01-05,39.369998931884766,39.93000030517578,39.25,39.93000030517578,32499800
2026-01-06,40.06999969482422,40.220001220703125,39.88999938964844,39.90999984741211,25182600
2026-01-07,39.45000076293945,39.47999954223633,39.2400016784668,39.279998779296875,36413500
2026-01-08,38.970001220703125,39.400001525878906,38.93000030517578,39.400001525878906,21986800
2026-01-09,39.25,39.38999938964844,39.04999923706055,39.349998474121094,28497000
2026-01-12,39.810001373291016,40.65999984741211,39.79999923706055,40.63999938964844,58687900
2026-01-13,40.36000061035156,40.47999954223633,40.040000915527344,40.25,36883600
2026-01-14,39.880001068115234,40.08000183105469,39.810001373291016,40.040000915527344,40171100
2026-01-15,39.880001068115234,40.209999084472656,39.68000030517578,40.0,22815500
2026-01-16,39.529998779296875,39.540000915527344,39.099998474121094,39.29999923706055,50220700
2026-01-20,39.04999923706055,39.279998779296875,38.84000015258789,38.869998931884766,33561800
2026-01-21,39.290000915527344,39.529998779296875,39.060001373291016,39.34000015258789,39539100
2026-01-22,39.4900016784668,39.68000030517578,39.40999984741211,39.47999954223633,31618700
2026-01-23,39.310001373291016,39.459999084472656,39.15999984741211,39.439998626708984,25427400
2026-01-26,39.31999969482422,39.59000015258789,39.27000045776367,39.45000076293945,24628300
2026-01-27,39.93000030517578,40.02000045776367,39.779998779296875,39.939998626708984,30575700
2026-01-28,40.619998931884766,40.650001525878906,40.290000915527344,40.5,35977700
2026-01-29,41.0,41.16999816894531,40.20000076293945,40.779998779296875,39203000
2026-01-30,40.06999969482422,40.189998626708984,39.36000061035156,39.61000061035156,52440200
2026-02-02,39.150001525878906,39.33000183105469,39.04999923706055,39.16999816894531,35834100
2026-02-03,38.720001220703125,38.900001525878906,38.38999938964844,38.720001220703125,40741400
2026-02-04,38.720001220703125,38.720001220703125,38.08000183105469,38.27000045776367,45696200
2026-02-05,38.599998474121094,38.7599983215332,38.16999816894531,38.20000076293945,33002300
2026-02-06,38.810001373291016,39.2400016784668,38.790000915527344,39.220001220703125,37414900
2026-02-09,39.15999984741211,39.45000076293945,39.040000915527344,39.400001525878906,26572400
2026-02-10,39.40999984741211,39.66999816894531,39.27000045776367,39.529998779296875,24916700
2026-02-11,39.29999923706055,39.52000045776367,39.04999923706055,39.470001220703125,28709500
2026-02-12,39.20000076293945,39.20000076293945,38.459999084472656,38.65999984741211,52002200
2026-02-13,38.13999938964844,38.4900016784668,38.09000015258789,38.33000183105469,36467000
2026-02-17,38.47999954223633,38.66999816894531,38.20000076293945,38.52000045776367,26534500
2026-02-18,38.7599983215332,38.90999984741211,38.650001525878906,38.720001220703125,23168700
2026-02-19,38.59000015258789,38.65999984741211,38.380001068115234,38.61000061035156,25484200
2026-02-20,37.939998626708984,38.810001373291016,37.93000030517578,38.810001373291016,42075300
2026-02-23,38.970001220703125,39.11000061035156,38.599998474121094,38.68000030517578,23351200
2026-02-24,38.13999938964844,38.4900016784668,38.08000183105469,38.369998931884766,34974900
2026-02-25,38.40999984741211,38.47999954223633,38.119998931884766,38.41999816894531,27342200
2026-02-26,37.45000076293945,37.59000015258789,37.119998931884766,37.38999938964844,51883100
2026-02-27,37.310001373291016,37.439998626708984,37.20000076293945,37.279998779296875,28610400
2026-03-02,36.459999084472656,37.0099983215332,36.439998626708984,36.900001525878906,35557000
2026-03-03,35.77000045776367,36.20000076293945,35.33000183105469,36.060001373291016,65873200
2026-03-04,36.130001068115234,36.310001373291016,35.84000015258789,36.209999084472656,35218800
2026-03-05,35.529998779296875,35.810001373291016,35.349998474121094,35.58000183105469,44713700
2026-03-06,35.65999984741211,36.02000045776367,35.54999923706055,35.81999969482422,42539500
2026-03-09,36.0099983215332,36.560001373291016,35.810001373291016,36.47999954223633,43347700
2026-03-10,36.540000915527344,37.08000183105469,36.38999938964844,36.59000015258789,39777200
2026-03-11,36.43000030517578,36.5,36.189998626708984,36.400001525878906,24779800
2026-03-12,36.31999969482422,36.43000030517578,36.04999923706055,36.15999984741211,26035000
2026-03-13,36.540000915527344,36.709999084472656,36.189998626708984,36.2400016784668,23224200
2026-03-16,36.90999984741211,37.040000915527344,36.790000915527344,36.880001068115234,34940000
2026-03-17,37.06999969482422,37.11000061035156,36.83000183105469,36.88999938964844,20265300
2026-03-18,36.630001068115234,36.720001220703125,36.20000076293945,36.20000076293945,38436300
2026-03-19,35.88999938964844,36.400001525878906,35.790000915527344,36.189998626708984,47868200
2026-03-20,35.66999816894531,35.70000076293945,35.09000015258789,35.15999984741211,63492200
2026-03-23,35.36000061035156,35.7599983215332,35.209999084472656,35.380001068115234,46218500
2026-03-24,35.18000030517578,35.5,35.119998931884766,35.34000015258789,29614200
2026-03-25,35.939998626708984,36.099998474121094,35.779998779296875,36.0,35923900
2026-03-26,35.099998474121094,35.36000061035156,34.93000030517578,34.93000030517578,40289900
2026-03-27,34.97999954223633,35.09000015258789,34.77000045776367,34.849998474121094,26314200
2026-03-30,35.150001525878906,35.2599983215332,34.900001525878906,35.0,30870600
2026-03-31,35.150001525878906,35.939998626708984,35.09000015258789,35.900001525878906,45100500
2026-04-01,35.599998474121094,35.810001373291016,35.5099983215332,35.560001373291016,34947200
2026-04-02,35.119998931884766,35.65999984741211,35.06999969482422,35.560001373291016,21719300
2026-04-06,35.34000015258789,35.709999084472656,35.29999923706055,35.54999923706055,18163100
2026-04-07,35.36000061035156,35.4900016784668,35.04999923706055,35.47999954223633,29016400
2026-04-08,36.54999923706055,36.650001525878906,36.209999084472656,36.349998474121094,43485900
2026-04-09,36.04999923706055,36.31999969482422,35.86000061035156,36.290000915527344,22576200
2026-04-10,36.45000076293945,36.47999954223633,36.18000030517578,36.25,15711300
2026-04-13,36.0099983215332,36.470001220703125,35.959999084472656,36.459999084472656,17382700
2026-04-14,36.529998779296875,36.90999984741211,36.529998779296875,36.88999938964844,33562500
2026-04-15,36.68000030517578,36.95000076293945,36.599998474121094,36.880001068115234,20380900
2026-04-16,37.36000061035156,37.44850158691406,37.1349983215332,37.22999954223633,25742165