File size: 261,354 Bytes
62790b0 | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 | date,open,high,low,close,volume
2015-01-02,33.00562508289754,33.11125695457195,32.74561055232799,32.91624450683594,603000
2015-01-05,32.794368181604035,32.92437546172503,32.55060491882944,32.60748291015625,770400
2015-01-06,32.65621678723085,32.85122915620621,32.38807826695824,32.51808547973633,1095500
2015-01-07,32.769984567802766,32.948742595882436,32.63185012377769,32.932491302490234,686900
2015-01-08,33.15187557947333,33.46876801779356,33.12750019179237,33.42001724243164,732900
2015-01-09,33.44439773971017,33.4525218369727,33.11125395883299,33.22500991821289,861300
2015-01-12,33.265635839269,33.33876511142082,33.00562133819975,33.07875061035156,565500
2015-01-13,33.28188082582262,33.48501731001287,32.84310527606366,33.046241760253906,1824200
2015-01-14,32.769984567802766,32.948742595882436,32.66435271056209,32.932491302490234,833800
2015-01-15,33.046257701578476,33.13563829367755,32.818745721412284,32.883750915527344,1381900
2015-01-16,32.843122886327095,33.265647371951644,32.79437208773631,33.24127197265625,1010000
2015-01-20,33.38752205360717,33.420024644124915,33.02187565932662,33.29814147949219,892900
2015-01-21,33.20062457298865,33.39563384499813,33.10311993698391,33.35500717163086,1406200
2015-01-22,33.51752111455467,33.8425407409668,33.28188204038672,33.8425407409668,1076700
2015-01-23,33.75317606547826,33.81005406191202,33.64754417226486,33.663795471191406,1491400
2015-01-26,33.68004141568484,33.745043501438715,33.452526366501694,33.73691940307617,777800
2015-01-27,33.46064621816106,33.65565553222601,33.32251177938266,33.49314880371094,7497600
2015-01-28,33.639411883629386,33.70441396389352,33.07062895813467,33.11125564575195,1612000
2015-01-29,33.14375950602406,33.306269362339435,32.84311518697441,33.281890869140625,1506100
2015-01-30,33.135620171169755,33.159998655438976,32.704971844351256,32.729347229003906,1497400
2015-02-02,32.810623022185865,33.038135012061375,32.42872523950764,33.01375961303711,1243900
2015-02-03,33.168145976390406,33.38753389073998,33.030014567143674,33.37940979003906,912600
2015-02-04,33.29001738167157,33.476902627722154,33.22501220063608,33.29814147949219,2196100
2015-02-05,33.428148871672335,33.631285413770115,33.428148871672335,33.62316131591797,1727100
2015-02-06,33.67191829526425,33.67191829526425,33.23314563934262,33.330650329589844,1000100
2015-02-09,33.25751786546655,33.34689844784384,33.06250540395083,33.151885986328125,741000
2015-02-10,33.32251298153054,33.541900792481144,33.20875702761925,33.50127410888672,1205800
2015-02-11,33.50128486475124,33.59066545712571,33.33065087910085,33.51753616333008,802700
2015-02-12,33.655656148034126,33.68003463745117,33.541900196145285,33.68003463745117,659500
2015-02-13,33.704410552978516,33.704410552978516,33.55002791580946,33.704410552978516,767100
2015-02-17,33.68003067054578,33.76128402671984,33.59065011898421,33.72065734863281,2143600
2015-02-18,33.680044201283124,33.84255407853538,33.60691491150052,33.83442687988281,1388300
2015-02-19,33.769416410903226,33.769416410903226,33.63940916127852,33.68815994262695,1367000
2015-02-20,33.68815539705529,33.93191856975827,33.58252665197471,33.90754318237305,836700
2015-02-23,33.89942655213962,33.948177337646484,33.83442137197368,33.948177337646484,893600
2015-02-24,33.94007161553378,34.005073731275125,33.826315588271974,33.964447021484375,852400
2015-02-25,33.93191584857303,34.053798974958504,33.899416367871346,33.9725456237793,698700
2015-02-26,33.948179945504,34.0050579327097,33.86692656367238,33.94005584716797,3936900
2015-02-27,33.91568113831611,34.02130991690946,33.858800050342445,33.923805236816406,2187400
2015-03-02,33.899420545930326,34.0456790757724,33.89129335004074,34.03755187988281,1935800
2015-03-03,33.98879963968531,34.00504783153085,33.761284658827876,33.90754318237305,1321900
2015-03-04,33.81004035741215,33.84254294209071,33.631279241297136,33.7531623840332,1782300
2015-03-05,33.78566069982525,33.89941663220984,33.78566069982525,33.875038146972656,831600
2015-03-06,33.67191144289402,33.67191144289402,33.225011678953734,33.273765563964844,995100
2015-03-09,33.21688952880255,33.476904064871555,33.21688952880255,33.42815017700195,585100
2015-03-10,33.216881537100186,33.273759509454806,32.98124245184987,32.997493743896484,2277800
2015-03-11,33.005627009899236,33.062504998055985,32.89187103358573,32.924373626708984,1252100
2015-03-12,32.956861433168555,33.363134366074206,32.956861433168555,33.35500717163086,868800
2015-03-13,33.322523615665716,33.322523615665716,32.981255645023836,33.1925163269043,717800
2015-03-16,33.28188705682628,33.65565751380527,33.28188705682628,33.64753341674805,536700
2015-03-17,33.45252022880305,33.558152085842366,33.38751815497543,33.50127410888672,772900
2015-03-18,33.444392224352306,34.021299122993305,33.26563111788223,33.90754318237305,571500
2015-03-19,33.77755407341326,33.89943727496884,33.72067607258562,33.80192947387695,917300
2015-03-20,33.923821164846416,34.14320912277699,33.842567743221466,34.0700798034668,730400
2015-03-23,34.102558661925805,34.2406900024133,34.07005607606386,34.12693405151367,634600
2015-03-24,34.15131719023949,34.19194698159466,33.91568113831611,33.923805236816406,1197300
2015-03-25,34.012735624923174,34.020894700367315,33.48230544513331,33.498626708984375,820700
2015-03-26,33.368074886387944,33.58024829998196,33.27015037170988,33.392555236816406,696500
2015-03-27,33.392559437446764,33.563931250896395,33.30279710359597,33.53944778442383,494600
2015-03-30,33.702662155500036,33.94747506398277,33.69450307416879,33.906673431396484,868700
2015-03-31,33.784254680886356,33.94746114431101,33.66184672035411,33.670005798339844,1322000
2015-04-01,33.686337770286066,33.69449996382888,33.384401981461224,33.58841323852539,1208100
2015-04-02,33.5802423721528,33.767932289221775,33.547599835367684,33.6536865234375,492500
2015-04-06,33.54760064606273,33.93114268014726,33.54760064606273,33.84137725830078,632500
2015-04-07,33.8821841089836,33.922985730773505,33.7108154296875,33.7108154296875,1614000
2015-04-08,33.767944708385045,33.857710161076206,33.66185798129869,33.808746337890625,804000
2015-04-09,33.800567290928015,33.88217362221428,33.64551993092895,33.86585235595703,2425200
2015-04-10,33.90666743787606,34.02091323410898,33.8495445397596,33.955631256103516,1152700
2015-04-13,33.98011504959296,34.061721421568926,33.808746337890625,33.808746337890625,2385800
2015-04-14,33.80058052640711,33.9556310600834,33.694496923640074,33.88218688964844,1338700
2015-04-15,33.98826577827749,34.078028087725045,33.89033816493949,33.91482162475586,902600
2015-04-16,33.88218688964844,33.94746886727704,33.759778901268675,33.88218688964844,976700
2015-04-17,33.71080936323377,33.75977005538521,33.417032758470555,33.54759979248047,637800
2015-04-20,33.66185654584952,33.88218907134174,33.653697465482246,33.83322525024414,548500
2015-04-21,33.939298664816846,33.99642154388318,33.77608910478584,33.816890716552734,522600
2015-04-22,33.86587105736651,33.97195779014026,33.74346304932258,33.931156158447266,962400
2015-04-23,33.86586582703118,34.14332123784351,33.85770674713867,34.06171798706055,995800
2015-04-24,34.11884563515541,34.167806347255606,33.98827854794671,34.11068344116211,1428300
2015-04-27,34.19227972232457,34.19227972232457,33.84138019535977,33.874019622802734,625900
2015-04-28,33.8658604000197,34.01274871826172,33.69449173305866,34.01274871826172,944500
2015-04-29,33.84954577339716,33.90666867359545,33.637375445941316,33.75162124633789,579900
2015-04-30,33.66185684990636,33.73530102573383,33.33543759890321,33.47416687011719,1471500
2015-05-01,33.57207659849558,33.74344522888267,33.47415211155486,33.72712707519531,774800
2015-05-04,33.776094174151254,33.931144680285385,33.776094174151254,33.82505798339844,631700
2015-05-05,33.81689087985717,33.81689087985717,33.42518980166926,33.45783233642578,1155400
2015-05-06,33.53127953196271,33.59656149444804,33.196701302695615,33.3762321472168,447400
2015-05-07,33.35174444982299,33.629199759301,33.343585372910404,33.555755615234375,993400
2015-05-08,33.82506617824316,34.01275615638342,33.82506617824316,33.93931198120117,1592100
2015-05-11,33.92297900747406,33.963780621177364,33.74344817162323,33.759769439697266,582100
2015-05-12,33.61288979340596,33.77609940319997,33.46600145588779,33.694496154785156,619100
2015-05-13,33.78426943366261,33.898515253133766,33.60473850994216,33.661861419677734,442100
2015-05-14,33.78426257624822,34.06171798706055,33.78426257624822,34.06171798706055,390500
2015-05-15,34.10251257034984,34.17595672607422,34.061710953383816,34.17595672607422,398700
2015-05-18,34.14331132369332,34.24939800927849,34.110668787672715,34.22491455078125,448700
2015-05-19,34.20860017250081,34.322849071583036,34.159639471572625,34.24940490722656,1033700
2015-05-20,34.27387197948957,34.371796456372756,34.21674910856079,34.233070373535156,577900
2015-05-21,34.20044382545501,34.25756672307732,34.16780128025242,34.20860290527344,316400
2015-05-22,34.151478694899524,34.224922862300005,34.10251799194209,34.118839263916016,373800
2015-05-26,34.05354953395748,34.05354953395748,33.743451634653134,33.82505798339844,479500
2015-05-27,33.87403448570542,34.0780457833169,33.825073766576494,34.045406341552734,420800
2015-05-28,33.98827273891016,34.0617169074728,33.91482857034753,34.020912170410156,472500
2015-05-29,34.02906407848207,34.037223155650075,33.80056944925329,33.816890716552734,446000
2015-06-01,33.93931598265152,34.012760166492846,33.74346378808632,33.906673431396484,1481900
2015-06-02,33.80873688873007,33.865859776665644,33.65368949475692,33.792415618896484,878000
2015-06-03,33.84953794673552,33.84953794673552,33.686328364064195,33.78425598144531,834200
2015-06-04,33.653683215965444,33.776088047434264,33.52311619462069,33.555755615234375,798600
2015-06-05,33.547598969843776,33.547598969843776,33.302786176198815,33.35990905761719,850200
2015-06-08,33.37622988932487,33.37622988932487,33.21302032470703,33.21302032470703,882300
2015-06-09,33.213025752555865,33.25382737213746,33.123260321697934,33.15590286254883,564700
2015-06-10,33.2783148792196,33.5231308752954,33.27015579873394,33.441524505615234,606500
2015-06-11,33.54761017016132,33.65369689091258,33.45784472283061,33.612892150878906,464300
2015-06-12,33.531290139823035,33.53944922035348,33.368080512531606,33.40888214111328,1451100
2015-06-15,33.24567613267241,33.29463684252955,33.115109051445415,33.22935485839844,599800
2015-06-16,33.245661529608476,33.47415304315025,33.213018995398684,33.44967269897461,2077200
2015-06-17,33.490475479424084,33.63736377553271,33.32726591564077,33.572078704833984,1409600
2015-06-18,33.621058154243606,34.02091850298587,33.621058154243606,33.931156158447266,616700
2015-06-19,33.890340124934056,33.95562520426838,33.784256540461655,33.792415618896484,473800
2015-06-22,33.963794521707115,34.037238701617355,33.87402906704295,33.890350341796875,791000
2015-06-23,33.96378775792467,33.96378775792467,33.800578155852946,33.857704162597656,979500
2015-06-24,33.83310623748558,33.890508958546796,33.60350786541358,33.61170959472656,769800
2015-06-25,33.701903681680534,33.701903681680534,33.529704918155154,33.537906646728516,517200
2015-06-26,33.57069590139177,33.660896125205916,33.50509772919014,33.60349655151367,444700
2015-06-29,33.29190185471182,33.49690125807345,33.01310254101829,33.029502868652344,1444300
2015-06-30,33.30009783865682,33.30009783865682,33.013096846629395,33.06229782104492,662300
2015-07-01,33.275508545327334,33.45590591430664,33.22630755667315,33.45590591430664,2502100
2015-07-02,33.52970475600316,33.58710434356737,33.39850525185028,33.480506896972656,998800
2015-07-06,33.28369295834565,33.54609186322997,33.25909403852577,33.50509262084961,802800
2015-07-07,33.554293298344554,33.824893951416016,33.31649642121012,33.824893951416016,1204000
2015-07-08,33.603497960834346,33.67729786268268,33.42309750564012,33.4640998840332,2720900
2015-07-09,33.75109776453102,33.775696689133035,33.44769955828443,33.4640998840332,1573000
2015-07-10,33.742892465101576,33.87409191699623,33.70189009485063,33.81669235229492,1013400
2015-07-13,34.0791140881674,34.0791140881674,33.93971281761081,34.05451202392578,863800
2015-07-14,34.03809186615705,34.16109273159629,34.013492944285986,34.128292083740234,636900
2015-07-15,34.111908776593474,34.161109772921556,34.03810884612311,34.10371017456055,630500
2015-07-16,34.22670871670591,34.333306175924605,34.218506987200904,34.32510757446289,707100
2015-07-17,34.31690281649938,34.31690281649938,34.1939050371685,34.251304626464844,701300
2015-07-20,34.21030823060548,34.30870708791625,34.16110723792845,34.26770782470703,532900
2015-07-21,34.251305384264604,34.27590431506642,34.05450455372081,34.11190414428711,1403600
2015-07-22,34.02989899476409,34.21849805961094,34.02989899476409,34.16109848022461,932200
2015-07-23,34.202084566353435,34.202084566353435,33.89868645953127,33.9478874206543,1142600
2015-07-24,33.997092660802245,34.070892554545196,33.792093303520936,33.824893951416016,616700
2015-07-27,33.70190240699786,33.808502978119144,33.652704549590204,33.734703063964844,687400
2015-07-28,33.88228857547411,34.09548962762958,33.759287727842754,34.08728790283203,469000
2015-07-29,34.11190273763461,34.33330248985048,34.06270487805971,34.31690216064453,415000
2015-07-30,34.23490269970697,34.349701872943676,34.08730286896181,34.33330154418945,597400
2015-07-31,34.407105439293765,34.513706024504856,34.34150724473225,34.39070510864258,420600
2015-08-03,34.390699405172555,34.46449931684205,34.24309958183357,34.423500061035156,699000
2015-08-04,34.43989833172698,34.51369823898809,34.34149949805966,34.39889907836914,1529000
2015-08-05,34.579298853243046,34.68589942191245,34.554699925105005,34.60390090942383,798600
2015-08-06,34.66949665296488,34.66949665296488,34.30869884415639,34.39889907836914,1186300
2015-08-07,34.37430477799139,34.39070510864258,34.20210599821879,34.39070510864258,599500
2015-08-10,34.51369985557145,34.636700749448714,34.51369985557145,34.612098693847656,414000
2015-08-11,34.521903045343784,34.59570296587383,34.42350419398475,34.53830337524414,2229400
2015-08-12,34.42350613323598,34.653104508689204,34.21030808860703,34.6367073059082,1055200
2015-08-13,34.6530960603292,34.77609694750219,34.530098301198706,34.6448974609375,741700
2015-08-14,34.60389573248872,34.81709370988919,34.595694005641235,34.808895111083984,949000
2015-08-17,34.79250085000903,34.972901335591466,34.6203020927037,34.95650100708008,915300
2015-08-18,34.88270122171383,35.013900722246966,34.88270122171383,34.948299407958984,5876100
2015-08-19,34.882694068839406,35.030293867678445,34.644894045371814,34.825294494628906,1327100
2015-08-20,34.644906208205555,34.67770687013898,34.30870724349618,34.32510757446289,6118400
2015-08-21,34.04631788091616,34.128316431012436,33.439517974853516,33.439517974853516,5387000
2015-08-24,32.07830544132561,33.021303938574206,21.65613662939412,32.184906005859375,6263200
2015-08-25,32.82451540459651,33.17711475687337,31.619120601459226,31.635520935058594,2473100
2015-08-26,32.10290852557127,32.652305437235086,31.742107565751237,32.594905853271484,2121300
2015-08-27,32.95570426543456,33.242705318349685,32.635905683993144,33.193504333496094,1919500
2015-08-28,33.111496279679045,33.22629541655083,32.96389649568906,33.16069412231445,1207700
2015-08-31,33.02950413448141,33.05410619089666,32.78350546662828,32.832706451416016,1669100
2015-09-01,32.291514869564985,32.430912996822556,31.89791629325467,32.053714752197266,2154500
2015-09-02,32.38171703179844,32.512916564941406,32.135715170117216,32.512916564941406,1699600
2015-09-03,32.5703077404415,32.873705995848404,32.504706426816874,32.586708068847656,1594900
2015-09-04,32.25051385519218,32.324310651707115,31.97991308913108,32.14391326904297,1413600
2015-09-08,32.56210287939935,32.8327035800021,32.44730371964394,32.81630325317383,1328600
2015-09-09,33.07870000442765,33.07870000442765,32.29970173664417,32.36530303955078,917900
2015-09-10,32.3324940178517,32.64409386990649,32.2832930534089,32.43909454345703,1073200
2015-09-11,32.35712188675154,32.64412307739258,32.283321938077485,32.64412307739258,4570000
2015-09-14,32.68511646872297,32.68511646872297,32.47191526514339,32.553916931152344,1097900
2015-09-15,32.60310608422507,32.96390706209425,32.55390822581955,32.87370681762695,1906700
2015-09-16,32.947504690656935,33.17710302376281,32.88190337945944,33.14430236816406,1182000
2015-09-17,33.1115077386825,33.66090469185527,33.10330601004362,33.2263069152832,1355300
2015-09-18,32.87370873986383,33.21810628101208,32.75070783057199,32.90650939941406,868500
2015-09-21,33.05411163611531,33.275511412068575,32.931110717904616,33.11151123046875,1177600
2015-09-22,32.7671012878418,32.89830077048215,32.603101152530755,32.7671012878418,1714800
2015-09-23,32.78350546662828,32.890106036313654,32.685106625095585,32.832706451416016,736400
2015-09-24,32.64410084558477,32.85729881431197,32.48829932224359,32.80809783935547,2263900
2015-09-25,33.00754541629941,33.14765398815553,32.67788392142411,32.817989349365234,1568000
2015-09-28,32.677893185688546,32.677893185688546,32.084497925202974,32.15867233276367,1378100
2015-09-29,32.208109901120636,32.34821531186371,32.05151780215531,32.22459030151367,1534200
2015-09-30,32.48833225255207,32.65316461021209,32.33998658896535,32.628440856933594,1178400
2015-10-01,32.65315604157028,32.70260667906647,32.348218303464364,32.669639587402344,1594700
2015-10-02,32.422399815563,33.08172607421875,32.315258316057815,33.08172607421875,2021900
2015-10-05,33.287771677175556,33.57622912834503,33.287771677175556,33.5515022277832,1232500
2015-10-06,33.551511596297225,33.551511596297225,33.23009009448911,33.296024322509766,917700
2015-10-07,33.42787294035207,33.55149484027699,33.30424789651169,33.535011291503906,2806800
2015-10-08,33.4773157313892,33.83994746553178,33.411384689491015,33.790496826171875,1464600
2015-10-09,33.86467025474685,33.93884463972976,33.76577212274128,33.85643005371094,1003300
2015-10-12,33.831715811923644,33.99654818950446,33.82347560780685,33.96358108520508,676000
2015-10-13,33.86467051749431,34.02125948971097,33.76577238472142,33.81521987915039,1811000
2015-10-14,33.815232283981416,33.922373801073064,33.567985289391245,33.584468841552734,1275900
2015-10-15,33.68335587466787,33.98829677296586,33.63390837844716,33.947086334228516,2239600
2015-10-16,34.07071401712539,34.22730300721622,34.037746921133014,34.21906280517578,1211400
2015-10-19,34.14487560231676,34.2932243347168,34.120151861554795,34.2932243347168,2670400
2015-10-20,34.24379012965838,34.30148098170929,34.14489197527334,34.23554992675781,936000
2015-10-21,34.30147164263905,34.32619853243979,34.087191842492956,34.111915588378906,860000
2015-10-22,34.26850995524014,34.63937874363803,34.26026661012486,34.606414794921875,1287800
2015-10-23,34.787741933449716,34.787741933449716,34.44983695373193,34.62290954589844,2352700
2015-10-26,34.61465765927337,34.67234850385894,34.556966814687804,34.639381408691406,2207500
2015-10-27,34.54872486015786,34.655866351809145,34.474553608917006,34.589935302734375,2246000
2015-10-28,34.6641092761748,34.81245806468246,34.40037879525348,34.7877311706543,1796500
2015-10-29,34.746523872494464,34.853665362842285,34.6311421800808,34.7877311706543,1618600
2015-10-30,34.85366941516462,34.85366941516462,34.581695556640625,34.581695556640625,990900
2015-11-02,34.68883113457825,34.9195945068212,34.61465674436943,34.89487075805664,2124500
2015-11-03,34.861915588378906,34.944333352310586,34.705326552783056,34.861915588378906,1563700
2015-11-04,34.944323763276216,34.944323763276216,34.70531702933427,34.77949142456055,1256300
2015-11-05,34.8042240055174,34.820707557962706,34.581700763380006,34.72180938720703,959500
2015-11-06,34.614665744347924,34.647632847215704,34.23555349311633,34.441593170166016,2131400
2015-11-09,34.40038706584264,34.40038706584264,34.04599855741791,34.1943473815918,1503200
2015-11-10,34.17785626221457,34.37565255470801,34.16137271385421,34.359169006347656,1156500
2015-11-11,34.458082233847406,34.49104619807245,34.33445715027494,34.3509407043457,1077400
2015-11-12,34.19433639099231,34.26026743392494,33.947086334228516,33.947086334228516,1422800
2015-11-13,33.90587366728635,33.94708095557966,33.625659705411486,33.64214324951172,1513000
2015-11-16,33.60093757990848,34.13663864135742,33.60093757990848,34.13663864135742,1304400
2015-11-17,34.21081778259472,34.33444281454979,33.99653795697645,34.095436096191406,1521700
2015-11-18,34.169621675188104,34.532253544242856,34.0872070561754,34.49104309082031,1150500
2015-11-19,34.48279547317475,34.60642051903236,34.458071721569425,34.4992790222168,1176900
2015-11-20,34.63938280356161,34.75476449737898,34.52400110974424,34.589935302734375,1520400
2015-11-23,34.62289925531408,34.705316996551744,34.52400110974424,34.589935302734375,1541100
2015-11-24,34.458069606444006,34.66410924094912,34.3097208180871,34.598175048828125,1341100
2015-11-25,34.63937874363803,34.655862289953596,34.57344770229073,34.606414794921875,808300
2015-11-27,34.58992962397169,34.71355149965966,34.565202733702215,34.67234420776367,460400
2015-11-30,34.730045800857894,34.730045800857894,34.50752258300781,34.50752258300781,1251700
2015-12-01,34.65586806937212,34.88663461235913,34.54048636983637,34.87839126586914,4359500
2015-12-02,34.894881062061025,34.894881062061025,34.50752544948773,34.54873275756836,2296500
2015-12-03,34.58168973454477,34.58168973454477,33.980054409788096,34.095436096191406,1648700
2015-12-04,34.17785606057642,34.812458521086754,34.10368166535014,34.77949142456055,1472400
2015-12-07,34.688842282316415,34.7877404530721,34.5652172109347,34.72180938720703,1828000
2015-12-08,34.51577113244587,34.72181083070368,34.433353366792964,34.64763641357422,1499200
2015-12-09,34.56522061943264,34.84543475080261,34.21083206670248,34.3509407043457,4154100
2015-12-10,34.392136801844835,34.548725798576655,34.28499530728335,34.33444595336914,2711000
2015-12-11,34.021269071270545,34.20258498568145,33.84819650419606,33.92237091064453,1791800
2015-12-14,33.955333497235664,34.194340235558165,33.79050115549893,34.161373138427734,2525100
2015-12-15,34.37565470126685,34.58169435276414,34.37565470126685,34.4498291015625,1464500
2015-12-16,34.556972733331826,34.993775815410515,34.46631477805154,34.94432830810547,2153700
2015-12-17,34.99377123109517,34.99377123109517,34.581691956652925,34.589935302734375,3695000
2015-12-18,34.48279159532981,34.48279159532981,34.08719589455481,34.095436096191406,1727000
2015-12-21,34.30972265836101,34.35917016118865,34.111923215303975,34.32620620727539,1796700
2015-12-22,34.44158651242194,34.655866351809145,34.26027062561444,34.589935302734375,1319500
2015-12-23,34.73827728895896,34.92783334080474,34.70531019892106,34.91958999633789,1923200
2015-12-24,34.930376878954185,34.98013639071722,34.797688011138256,34.888912200927734,613300
2015-12-28,34.8308798519002,34.905517578125,34.71477742522915,34.905517578125,1262400
2015-12-29,35.0796488375869,35.25380236648487,34.95525481561057,35.19575119018555,1421600
2015-12-30,35.24552465855253,35.24552465855253,35.00502502515908,35.04648971557617,1460000
2015-12-31,34.99673217963694,34.99673217963694,34.67330317624852,34.68159484863281,1229000
2016-01-04,34.29182709407303,34.308413605916876,33.935224998314425,34.250362396240234,2977700
2016-01-05,34.31668971036508,34.55718609193138,34.21717069362875,34.48255157470703,2930600
2016-01-06,34.13425596963403,34.38304729097713,34.10108294984074,34.266944885253906,2766100
2016-01-07,33.76105624592963,34.08448517311969,33.628367374170836,33.711299896240234,2740800
2016-01-08,33.81911518187702,33.88546121474088,33.313237753725446,33.37129211425781,3711800
2016-01-11,33.47081055383519,33.562034774206964,33.12250018182964,33.421051025390625,3771200
2016-01-12,33.65324629862688,33.669829638299,33.271763051575846,33.595191955566406,2998400
2016-01-13,33.71129497501633,33.71129497501633,33.01467770908778,33.06443405151367,4079500
2016-01-14,33.17224097371382,33.61177215427907,33.01467396796719,33.40444564819336,4322700
2016-01-15,32.79077936336709,33.0395706775769,32.67467696097273,32.97322463989258,3519900
2016-01-19,33.23030130527164,33.35469850864497,32.94833705270406,33.19712829589844,3287900
2016-01-20,32.78246872586643,32.92345240621547,32.044386811923374,32.682952880859375,4905700
2016-01-21,32.77418666115233,33.01468625698498,32.51710055903268,32.78247833251953,3473200
2016-01-22,33.13906797348776,33.42932698013861,33.072725136587074,33.40444564819336,7374100
2016-01-25,33.34638763061982,33.45419827743576,33.097596507126006,33.122474670410156,1744200
2016-01-26,33.23029730273761,33.57860753209819,33.21371080004884,33.55372619628906,3412300
2016-01-27,33.51227054856259,33.78594317131896,33.163963388930235,33.36299514770508,5806200
2016-01-28,33.47908331692627,33.562015817491414,33.21370564222068,33.40444564819336,3341700
2016-01-29,33.562025832102954,34.200592041015625,33.44592346021926,34.200592041015625,2829000
2016-02-01,34.00985202006654,34.45767820829982,33.95180082865326,34.324989318847656,3285600
2016-02-02,34.10936749888544,34.12595400377945,33.86886792325076,33.9683837890625,3394000
2016-02-03,34.10938177605763,34.16743298570902,33.62838242345627,34.05133056640625,6882900
2016-02-04,33.98497813218508,34.10108052966846,33.79423802724052,33.951805114746094,4827100
2016-02-05,33.91032809521807,33.918622928338415,33.43762384101951,33.55372619628906,5128100
2016-02-08,33.30493456924747,33.38786391810907,32.84052199038767,33.246883392333984,4246600
2016-02-09,33.01469530478948,33.46251844305582,32.95664409865211,33.255191802978516,5740700
2016-02-10,33.40444708780671,33.661533105310994,33.304931246391185,33.338104248046875,4979000
2016-02-11,32.989806518760226,33.205427947415764,32.84053111847647,33.03956604003906,5332100
2016-02-12,33.2717573090519,33.495670318603516,33.17224147043501,33.495670318603516,4594400
2016-02-16,33.761058673038725,33.902042388916016,33.59519678052823,33.902042388916016,3645300
2016-02-17,34.03472171727952,34.28351290443782,33.96837571347646,34.217166900634766,3804900
2016-02-18,34.266927097179995,34.38302944263412,34.13423825043934,34.291805267333984,5903500
2016-02-19,34.16742077735372,34.3581608499912,34.04302356480415,34.31669616699219,19258800
2016-02-22,34.54061468117684,34.681595258245906,34.45768213858943,34.64842224121094,6749500
2016-02-23,34.59035909751015,34.681583281075824,34.465965071917644,34.48255157470703,4958800
2016-02-24,34.31669253779961,34.68988097242891,34.184003668103884,34.64012145996094,4597700
2016-02-25,34.69817099178185,35.06306457519531,34.69817099178185,35.06306457519531,5015500
2016-02-26,35.1128309783217,35.1128309783217,34.764520666345945,34.78940200805664,4249500
2016-02-29,34.80598434740943,34.97184306667517,34.55718994140625,34.55718994140625,4204400
2016-03-01,34.764511977778184,35.11282220270204,34.69816913142004,35.08794403076172,3519700
2016-03-02,35.054770665902005,35.204046023115076,34.93866831330336,35.19575119018555,4441700
2016-03-03,35.18745492148133,35.278679090471236,34.98842008336232,35.26209259033203,3706200
2016-03-04,35.262100899986415,35.42796277691303,35.16258503925131,35.33673858642578,4214900
2016-03-07,35.22893189655491,35.394793792335946,35.17088070756442,35.32015609741211,3868700
2016-03-08,35.22063847654533,35.361619024649926,35.13770595099641,35.20405197143555,5712700
2016-03-09,35.311864426221696,35.386498957593005,35.2206402253645,35.32015609741211,4689800
2016-03-10,35.386498350641304,35.59382492592339,35.07965590501851,35.36991500854492,5539500
2016-03-11,35.61041585216213,35.809450781103735,35.577246000299255,35.78457260131836,3961300
2016-03-14,35.74309860920492,35.85090930900657,35.668460919119525,35.7928581237793,3934700
2016-03-15,35.64358674455879,35.792862141485564,35.57724388123171,35.776275634765625,3464300
2016-03-16,35.676762351836345,36.0250695276203,35.59382981220713,35.95043182373047,4154300
2016-03-17,35.95044158944903,36.22411429923759,35.90068521570839,36.15776824951172,3983300
2016-03-18,36.24898019870097,36.31532622593737,36.091413129343586,36.22410202026367,5043300
2016-03-21,36.19092559814453,36.25727161913238,36.09970140106243,36.19092559814453,3331000
2016-03-22,36.09140885482076,36.22409773002571,36.03335766964062,36.13287353515625,3198200
2016-03-23,36.09038548061738,36.19038103757098,36.04038611273985,36.0737190246582,2967800
2016-03-24,35.95705701174543,36.0737190246582,35.87372473194956,36.0737190246582,3285900
2016-03-28,36.12370673823634,36.23203708715333,36.06537574546582,36.157039642333984,4021700
2016-03-29,36.12370760200766,36.598690370954145,36.0820430602897,36.59035873413086,3536400
2016-03-30,36.69869274411367,36.74035728998515,36.607028835915756,36.65702819824219,3486400
2016-03-31,36.64868586911771,36.748681394471255,36.5653567944565,36.60702133178711,3297800
2016-04-01,36.49869626190923,36.94868095917627,36.440365265463605,36.915348052978516,4295300
2016-04-04,36.94033865033253,36.9486702850746,36.77367734629142,36.84867477416992,3833600
2016-04-05,36.71534799301042,36.748677712255,36.490355699408845,36.54035186767578,4223000
2016-04-06,36.532022174151294,36.81534546498897,36.49868927433503,36.807010650634766,4269100
2016-04-07,36.68201918561804,36.73201853826085,36.42369396516422,36.56535720825195,4857700
2016-04-08,36.73202917795654,36.76535891057214,36.54870134396448,36.64869689941406,4401900
2016-04-11,36.707021563408816,36.78201901173963,36.47369758140222,36.50703048706055,3391200
2016-04-12,36.52370682731916,36.77369732983051,36.457040997955225,36.732032775878906,11409100
2016-04-13,36.88200121615645,36.88200121615645,36.6070127908925,36.74034118652344,5190400
2016-04-14,36.765347053938804,36.77368186850582,36.64868508040361,36.673683166503906,3997400
2016-04-15,36.74035221403518,36.82368129426561,36.657023133804735,36.78201675415039,3133400
2016-04-18,36.748689866822076,37.040348052978516,36.66536077294948,37.040348052978516,3036700
2016-04-19,37.115352630615234,37.15701718554606,36.99869060528822,37.115352630615234,4791000
2016-04-20,37.13201294279879,37.14867939777308,36.89868575195988,36.907020568847656,2870100
2016-04-21,36.91534723613818,36.91534723613818,36.4403644591334,36.465362548828125,5571300
2016-04-22,36.4987027843112,36.59036670333514,36.373709131934305,36.582035064697266,2918600
2016-04-25,36.52369560669732,36.66535568237305,36.448698161104076,36.66535568237305,2420900
2016-04-26,36.70702824523644,36.79036052455133,36.54870168274026,36.64036560058594,2511800
2016-04-27,36.62369026949298,36.840347785605005,36.498693470212544,36.765350341796875,2454800
2016-04-28,36.60702103294006,36.840344983127025,36.50702550840285,36.59868621826172,2608500
2016-04-29,36.49870720418759,36.52370848073171,36.21538377416834,36.47370910644531,4037000
2016-05-02,36.54035068980458,36.82367395645146,36.498686157991806,36.79034423828125,2462300
2016-05-03,36.673687319083086,36.740353127966294,36.532027243407356,36.66535568237305,4014200
2016-05-04,36.51535278619163,36.75701152221509,36.46535344049021,36.70701217651367,2809500
2016-05-05,36.74036441514855,36.82369352305176,36.64870048917398,36.732032775878906,2955200
2016-05-06,36.69034510487088,36.857006408911985,36.51535216608771,36.84867477416992,3079900
2016-05-09,36.8570165166822,37.06534240916546,36.757020978354475,37.00701141357422,3213100
2016-05-10,37.12366728265209,37.32366150512713,37.08200274678656,37.31532669067383,2592100
2016-05-11,37.30700120735825,37.30700120735825,36.990344960719455,37.00701141357422,3079000
2016-05-12,37.10700221992488,37.215332560265864,36.93200925546668,37.1236686706543,3460200
2016-05-13,37.1070079178823,37.13200918721571,36.807018116288845,36.87368392944336,3175300
2016-05-16,36.898679986489306,37.24033431307529,36.79868445106922,37.190338134765625,7484200
2016-05-17,37.14033840449797,37.16533649340163,36.55702529260676,36.68202209472656,2395800
2016-05-18,36.6403587130937,36.80701688279298,36.26537147366865,36.465362548828125,4047500
2016-05-19,36.34869362447299,36.46535559252785,36.21536520686742,36.448692321777344,3237300
2016-05-20,36.56536492173292,36.62369592272092,36.44870291975693,36.53203201293945,2077700
2016-05-23,36.57369328207132,36.57369328207132,36.40703193184006,36.440364837646484,3305800
2016-05-24,36.54868862405942,36.85701000035916,36.44035828905671,36.807010650634766,2823800
2016-05-25,36.89035038273199,36.94868137984172,36.75702193522389,36.87368392944336,4567500
2016-05-26,36.915340274649495,37.023670607565776,36.89034218966891,36.98200607299805,2942600
2016-05-27,37.03202077286262,37.11535306249572,36.96535811995796,37.07368850708008,1908300
2016-05-31,37.148658953132156,37.148658953132156,36.89866544490205,37.04866027832031,3541700
2016-06-01,36.965357689822845,37.14035072781337,36.873693761693964,37.115352630615234,2563200
2016-06-02,37.1070015785181,37.26533126831055,37.007006054670505,37.26533126831055,2172200
2016-06-03,37.273666184063956,37.40699462052658,37.148672562955625,37.356998443603516,3132500
2016-06-06,37.43198862476358,37.440323439208456,37.24032921693566,37.331993103027344,3078200
2016-06-07,37.42366451368308,37.49866196476464,37.33200060916106,37.38199996948242,2909500
2016-06-08,37.43198679426608,37.59864810820995,37.37365581120575,37.58198165893555,1926500
2016-06-09,37.548651681768995,37.7319762649303,37.50698396946856,37.698646545410156,2391100
2016-06-10,37.54866027832031,37.61532291142278,37.42366347040199,37.54866027832031,2522300
2016-06-13,37.49032278947673,37.60698476130239,37.32366146738279,37.331993103027344,5346500
2016-06-14,37.3153341557206,37.41533287636333,37.19034052311863,37.38199996948242,2757100
2016-06-15,37.45698988929788,37.49032278947673,37.28199693155939,37.331993103027344,2743600
2016-06-16,37.265332891651546,37.54032138891149,37.16533418464745,37.52365493774414,2860700
2016-06-17,37.52365660508129,37.52365660508129,37.148672562955625,37.356998443603516,2773800
2016-06-20,37.598656539872046,37.74865143817852,37.49866100060135,37.51532745361328,2094300
2016-06-21,37.60579887365062,37.73983590112677,37.55553698565632,37.63930892944336,6202400
2016-06-22,37.69796725542541,37.773363317764115,37.59744023753924,37.63094711303711,5354400
2016-06-23,37.84035642626879,37.9576416015625,37.67281256723775,37.9576416015625,4366200
2016-06-24,37.08640258646039,37.68119164475039,37.07802347538896,37.28745651245117,9102900
2016-06-27,37.128299436739724,37.161809499457895,36.8434702950262,37.10316848754883,5942400
2016-06-28,37.362858975282734,37.56391613163195,37.17856004396563,37.54716110229492,4874000
2016-06-29,37.773350865823105,38.09169004583485,37.71470985841242,38.049800872802734,5695600
2016-06-30,38.15031850046348,38.72835246718777,38.06654337765941,38.71159744262695,5566100
2016-07-01,38.80376406676465,38.854029160637836,38.694857961220464,38.77863311767578,4644900
2016-07-05,38.745110724016754,38.946167839825314,38.686469731008934,38.88752365112305,3301100
2016-07-06,38.84563827894193,39.01318534539908,38.70322534965477,38.97967529296875,7692300
2016-07-07,39.02157155487864,39.02157155487864,38.69485327779043,38.79538345336914,4228000
2016-07-08,38.97967678576214,39.24775082408213,38.8875257358969,39.23099899291992,3687000
2016-07-11,39.28125087219841,39.331515939965534,39.147213887179895,39.264495849609375,4465300
2016-07-12,39.31476795681822,39.32314387176558,39.15560000726349,39.1723518371582,4550600
2016-07-13,39.172357419614556,39.33990450368817,39.16398150347354,39.31477355957031,5886900
2016-07-14,39.39854784624681,39.47394387877795,39.28126583913058,39.373416900634766,6516100
2016-07-15,39.465570327956115,39.465570327956115,39.1807412097301,39.29802322387695,3377600
2016-07-18,39.32315389217173,39.37341898174763,39.20587187885648,39.272891998291016,5561800
2016-07-19,39.331528587547155,39.33990450368817,39.197491559427235,39.31477355957031,2658400
2016-07-20,39.42367227999838,39.42367227999838,39.33989715576172,39.33989715576172,2896700
2016-07-21,39.35666307092087,39.35666307092087,39.163985025402305,39.28964614868164,2929200
2016-07-22,39.31477500497954,39.532583985296604,39.23100305771026,39.524208068847656,1944300
2016-07-25,39.51582160437483,39.51582160437483,39.29801266458337,39.4152946472168,1856300
2016-07-26,39.47393415884614,39.49906829396426,39.23099428779541,39.33989715576172,6123600
2016-07-27,39.314773264004046,39.34828331970581,38.93779312659624,39.11371612548828,7349200
2016-07-28,39.06344606367889,39.2644999644297,38.99642596629919,39.19748306274414,2069600
2016-07-29,39.06344868965693,39.3901636971105,39.06344868965693,39.28125762939453,3563000
2016-08-01,39.289635276913955,39.42367227999838,39.23937020237196,39.33989715576172,2840200
2016-08-02,39.21423601764777,39.339893900062194,39.0634440021953,39.163970947265625,3179500
2016-08-03,39.16398213521424,39.16398213521424,38.87077713012695,38.87077713012695,9472200
2016-08-04,39.02157005479662,39.06345602849669,38.946174023858525,38.988059997558594,3884300
2016-08-05,39.06344926914339,39.11371115060841,39.01318419198397,39.1053352355957,2803700
2016-08-08,39.1304835471802,39.1304835471802,38.962936411298806,39.004825592041016,2825300
2016-08-09,39.03831600692005,39.15560118958511,38.97967501343475,39.08858108520508,2504000
2016-08-10,39.138850265112005,39.16398120904093,39.03832009800672,39.11371612548828,6032400
2016-08-11,39.19749538605785,39.2142504156704,39.071834261811354,39.18074035644531,2457900
2016-08-12,39.189118915022576,39.24775992477172,39.08859192626624,39.13047790527344,4237600
2016-08-15,39.21424306196673,39.21424306196673,39.046695992955925,39.07182693481445,2265700
2016-08-16,39.013187130159366,39.029942157141036,38.7199821472168,38.7199821472168,5188100
2016-08-17,38.76187251710862,38.85402357812155,38.53568442072099,38.812137603759766,6518800
2016-08-18,38.86239389572545,38.93778991699219,38.81213201201065,38.93778991699219,5256900
2016-08-19,38.84564268631017,38.854021798215676,38.67809560084338,38.80375671386719,5124500
2016-08-22,38.820524356706706,38.912675443442666,38.73675238459905,38.854034423828125,4280100
2016-08-23,38.98807149661791,39.004826530178626,38.854034423828125,38.854034423828125,2188600
2016-08-24,38.86240039542122,38.8959104539653,38.61108134773075,38.661346435546875,2394000
2016-08-25,38.63620582841114,38.82050792386742,38.585943944700915,38.669715881347656,5916800
2016-08-26,38.71160832868667,38.91266548426139,38.351383188566,38.48542022705078,4182700
2016-08-29,38.53569170977618,38.76187984894747,38.5021816456703,38.74512481689453,1879100
2016-08-30,38.6780906306091,38.7283557084984,38.46865759961201,38.52730178833008,3689000
2016-08-31,38.53567476242162,38.55242978710598,38.36812771127226,38.51054382324219,2886400
2016-09-01,38.52730178833008,38.55243272942751,38.35975472439352,38.52730178833008,5016500
2016-09-02,38.6445893349676,38.84564328406567,38.627834306593606,38.761871337890625,3142000
2016-09-06,38.736744178844425,38.921043117579686,38.70323411882157,38.895912170410156,3194700
2016-09-07,38.9126631028973,38.9126631028973,38.74511601612104,38.87077713012695,1737500
2016-09-08,38.82889238343779,38.82889238343779,38.61108338281131,38.65296936035156,2624900
2016-09-09,38.44352690769539,38.46028193376709,37.60579477827707,37.614173889160156,8741700
2016-09-12,37.488512810899074,38.24247300604411,37.488512810899074,38.15032196044922,4752500
2016-09-13,37.99952810409007,38.00790401888245,37.49688693280074,37.60579299926758,6216900
2016-09-14,37.59742796966484,37.80686105274678,37.46339092432021,37.5555419921875,3799900
2016-09-15,37.522027779712985,37.932514787539475,37.455007666609546,37.890628814697266,3503100
2016-09-16,37.75659004265019,37.86549612357251,37.63092893422484,37.79010009765625,4042600
2016-09-19,37.86549493396837,38.01628698106353,37.78171979908515,37.873870849609375,2626100
2016-09-20,37.99115989251879,38.09169007303337,37.91576385498047,37.91576385498047,5353800
2016-09-21,38.0079125248827,38.451912804907685,37.882254600709416,38.435157775878906,9666400
2016-09-22,38.56081476657299,38.73674096926881,38.56081476657299,38.678096771240234,2807900
2016-09-23,38.63620171483357,38.63620171483357,38.485409688368556,38.51054382324219,2370100
2016-09-26,38.42970309651797,38.42970309651797,38.261261944667744,38.30337142944336,2639300
2016-09-27,38.362322176172356,38.52234270292476,38.31179208372211,38.4212760925293,2238600
2016-09-28,38.49707316397297,38.49707316397297,38.22756863737408,38.45496368408203,2361300
2016-09-29,38.46337945876593,38.48864771372129,38.05070210987635,38.092811584472656,3390800
2016-09-30,38.25282572036315,38.39600177748685,38.16860677811159,38.26124954223633,2641800
2016-10-03,38.18546263454357,38.24441655430855,37.90753425901068,37.991756439208984,3886100
2016-10-04,37.974900482669554,38.00858934452864,37.48642162395294,37.62117385864258,5399500
2016-10-05,37.713810836220354,37.75592351345651,37.5032603010244,37.536949157714844,18223100
2016-10-06,37.44432132385609,37.63802750786824,37.33483731511932,37.56222915649414,6070300
2016-10-07,37.62959828039857,37.75592990801085,37.376938237920754,37.520111083984375,3929200
2016-10-10,37.65486145378438,37.789613683940914,37.65486145378438,37.70539474487305,2648700
2016-10-11,37.63803295410478,37.63803295410478,37.141133292694676,37.2337760925293,3616300
2016-10-12,37.29271891381807,37.51169332327466,37.18323492183677,37.42747116088867,1726800
2016-10-13,37.26745037376655,37.55379927350988,37.17480761021037,37.452735900878906,2838000
2016-10-14,37.57065774131177,37.68856558889098,37.42748163157423,37.43590545654297,3451800
2016-10-17,37.45273207187122,37.46115268008512,37.32640045943809,37.35166549682617,1606700
2016-10-18,37.57064437757863,37.62117445842615,37.44431274996635,37.520111083984375,1915500
2016-10-19,37.56222947384066,37.56222947384066,37.37694711216442,37.48643112182617,1546800
2016-10-20,37.43588764269704,37.49484153843347,37.275867171915564,37.35166549682617,3010200
2016-10-21,37.225356744931155,37.292731284442226,37.107448891225744,37.2506217956543,2706400
2016-10-24,37.35166580117334,37.50326245222978,37.32640076357939,37.37693405151367,2969700
2016-10-25,37.360105196427554,37.37694963276088,37.26746240296811,37.301151275634766,3427100
2016-10-26,37.25062370601603,37.292733196963496,37.09902696840657,37.166404724121094,1968500
2016-10-27,37.200069625229574,37.21691405475614,36.8884557108543,36.90530014038086,3119700
2016-10-28,36.854774164301425,37.149546920383585,36.846353554240594,36.98110580444336,3620900
2016-10-31,36.989536876061244,37.233776402614204,36.989536876061244,37.20851135253906,2501300
2016-11-01,37.1663983931273,37.216928488557585,36.703187646112895,36.81267166137695,4501600
2016-11-02,36.77897674400185,36.91373221032703,36.73686726714881,36.75371170043945,3489200
2016-11-03,36.77056567151198,36.84636403460738,36.59370389520538,36.66950225830078,2430900
2016-11-04,36.68634416153935,36.81267261613915,36.61896641555459,36.63581085205078,3012300
2016-11-07,36.955841108635305,37.24219004459921,36.94741728574828,37.225345611572266,3172600
2016-11-08,37.1663958307294,37.553808195140974,37.1663958307294,37.46958923339844,2738400
2016-11-09,37.05691019157072,37.47801144374767,36.88004843671583,37.360103607177734,6356200
2016-11-10,37.45275376041139,37.45275376041139,36.98953972174457,37.166404724121094,7022000
2016-11-11,37.08216506622442,37.2253411233172,37.03163498598308,37.1074333190918,4093000
2016-11-14,37.05690383911133,37.17481165546897,36.95584045548292,37.05690383911133,5783700
2016-11-15,37.09059432243644,37.2674560546875,37.09059432243644,37.2674560546875,3910600
2016-11-16,37.225355153222516,37.351683614184644,37.18324566623514,37.309574127197266,1944400
2016-11-17,37.284318876087724,37.43591563928111,37.25905381980508,37.419071197509766,3266400
2016-11-18,37.42747717363247,37.444321608815734,37.250615423329435,37.3179931640625,3356100
2016-11-21,37.351678189112455,37.486430455548984,37.334836966961916,37.46958923339844,2497200
2016-11-22,37.486434904496186,37.612766574850674,37.41906036965554,37.587501525878906,2907900
2016-11-23,37.40221118857944,37.51169840814921,37.360101708051815,37.49485397338867,2297000
2016-11-25,37.53696221687456,37.73066839111593,37.53696221687456,37.69697952270508,1468800
2016-11-28,37.68014113040064,37.823314012775654,37.68014113040064,37.75593948364258,2131100
2016-11-29,37.764365491092995,37.958071707556854,37.764365491092995,37.91596221923828,2847000
2016-11-30,37.84016231084937,37.915960671828564,37.43590545654297,37.43590545654297,4206300
2016-12-01,37.40222332758487,37.40222332758487,37.04849972105384,37.124298095703125,4052900
2016-12-02,37.18322978614865,37.37693591376157,37.17480596470004,37.242183685302734,3324800
2016-12-05,37.36851688967232,37.36851688967232,37.26745350854034,37.33483123779297,2805400
2016-12-06,37.402203577357916,37.45273687135617,37.28429577077544,37.444313049316406,3069100
2016-12-07,37.46116922730772,37.9412244262078,37.42748035407843,37.907535552978516,3278900
2016-12-08,37.865419714822806,38.0338608399607,37.7727769353596,37.924373626708984,3034600
2016-12-09,37.93280536647348,38.16862106323242,37.93280536647348,38.16862106323242,2787000
2016-12-12,38.1096576338591,38.36231770490432,38.1096576338591,38.35389709472656,4045800
2016-12-13,38.421279568522394,38.581300109751936,38.421279568522394,38.547611236572266,2856100
2016-12-14,38.56445730800458,38.6149874071684,38.10124652676469,38.16862106323242,3605300
2016-12-15,38.16018616898511,38.39600177748685,38.08438783586002,38.26124954223633,3042200
2016-12-16,38.39600977852312,38.49707317283413,38.311790818721846,38.4044303894043,2322700
2016-12-19,38.50550429796281,38.58130266125596,38.429705934669656,38.53076934814453,1397100
2016-12-20,38.53076679998243,38.59814454634177,38.4718128782919,38.547611236572266,2118600
2016-12-21,38.49707444395215,38.5812966192817,38.40443165746339,38.4212760925293,1617500
2016-12-22,38.38057270123626,38.43993582289269,38.29577378722058,38.414493560791016,2105700
2016-12-23,38.41448275076855,38.482324450787075,38.41448275076855,38.47384262084961,1148800
2016-12-27,38.47384734537129,38.59256710011199,38.47384734537129,38.5162467956543,1263000
2016-12-28,38.5332144468599,38.567135307394,38.27881446259684,38.287296295166016,1448500
2016-12-29,38.31272343561106,38.482324450787075,38.31272343561106,38.47384262084961,4181600
2016-12-30,38.50777986785842,38.50777986785842,38.24489802065435,38.34666061401367,1970100
2017-01-03,38.422971009851295,38.47384905850809,38.30424801495348,38.44841003417969,3315100
2017-01-04,38.49081895477964,38.66042004005474,38.49081895477964,38.62649917602539,2131000
2017-01-05,38.55865777396401,38.66889572143555,38.516255079690374,38.66889572143555,2254700
2017-01-06,38.58410354822822,38.79610411717453,38.533222247127206,38.719783782958984,1784000
2017-01-09,38.69433703970417,38.719776067749784,38.5332145690918,38.5332145690918,1806500
2017-01-10,38.53320073069052,38.63496327606968,38.44840184441137,38.482322692871094,2367100
2017-01-11,38.490817772687,38.60105895996094,38.38057658541306,38.60105895996094,5593100
2017-01-12,38.524721353781274,38.63496249160188,38.35512034979651,38.592559814453125,1462600
2017-01-13,38.50777030993531,38.66041092721605,38.50777030993531,38.618011474609375,3650200
2017-01-17,38.592570457561386,38.736732482910156,38.541692406743806,38.736732482910156,3288800
2017-01-18,38.73673191436824,38.787613199310016,38.6943324610189,38.770652770996094,2175900
2017-01-19,38.702813582923916,38.73673444176495,38.482334470199504,38.55865478515625,2477700
2017-01-20,38.643454647986815,38.8045738791384,38.6010551908281,38.6943359375,1701400
2017-01-23,38.66889014717916,38.728250028759646,38.55865221559881,38.677371978759766,2132300
2017-01-24,38.66041160439105,38.81305222434544,38.60953031944928,38.770652770996094,1382100
2017-01-25,38.81305113230829,38.90633186797488,38.79609070447156,38.897850036621094,2091400
2017-01-26,38.8893669954684,38.89784559098232,38.78760767494895,38.83848571777344,2466900
2017-01-27,38.83848924907326,38.8808887002389,38.77912937046722,38.85544967651367,1447300
2017-01-30,38.75369291147301,38.7791319368818,38.6010522892783,38.736732482910156,2014800
2017-01-31,38.694336882698835,38.83001708984375,38.66041602219478,38.83001708984375,1595600
2017-02-01,38.74521452059592,38.7876172132042,38.49081453930262,38.567134857177734,2524200
2017-02-02,38.60953530110419,38.82153583007554,38.584096272786454,38.79609680175781,1386300
2017-02-03,38.92329059638127,39.067449374393085,38.91480876539781,38.999610900878906,2017200
2017-02-06,38.96568644735013,38.9741650426797,38.83848487331369,38.889366149902344,3224400
2017-02-07,38.93177856655775,39.008098889431935,38.906339537223516,38.99113845825195,1456900
2017-02-08,38.96569656384262,39.152254823362185,38.880894414178044,39.12681579589844,2511900
2017-02-09,39.1268123720143,39.355773303766014,39.1268123720143,39.29641342163086,1472200
2017-02-10,39.279463016320314,39.44906410921484,39.262502583543686,39.440582275390625,2169100
2017-02-13,39.47449878846523,39.59321856993976,39.440577926652104,39.567779541015625,1772000
2017-02-14,39.49993081947363,39.610168739501106,39.38968966457557,39.59320831298828,1746300
2017-02-15,39.52537053060722,39.796730889800166,39.48297108102157,39.745849609375,1547500
2017-02-16,39.77976706709362,39.92392906522287,39.737367621127504,39.91544723510742,1922600
2017-02-17,39.83913778984933,39.97481799481986,39.79673833233441,39.949378967285156,2401100
2017-02-21,39.991776232393775,40.271618459419216,39.991776232393775,40.23769760131836,1603000
2017-02-22,40.152896927579505,40.28009853268382,40.152896927579505,40.246177673339844,1766500
2017-02-23,40.339455893779025,40.50057511326978,40.28009601107869,40.45817565917969,1560600
2017-02-24,40.381864495575265,40.670185377520646,40.381864495575265,40.65322494506836,1218700
2017-02-27,40.661691167789904,40.67016976332506,40.559931847015626,40.57688903808594,1644900
2017-02-28,40.50057606940047,40.644738098555344,40.50057606940047,40.59385681152344,1676500
2017-03-01,40.67018135523428,40.966984041487834,40.64474232650763,40.85674285888672,2245100
2017-03-02,40.82281431636349,40.89065602669839,40.73801541331567,40.76345443725586,3529600
2017-03-03,40.76345791696609,40.76345791696609,40.57689643249039,40.687137603759766,1809600
2017-03-06,40.559935093844445,40.670173018978446,40.52601423924749,40.61081314086914,1856900
2017-03-07,40.53450217575,40.6193043317832,40.50906314637579,40.54298400878906,1478300
2017-03-08,40.492090307531036,40.55993201156945,40.39033098634391,40.407291412353516,2665400
2017-03-09,40.41578058800193,40.4921009075891,40.31402124017615,40.424259185791016,1543800
2017-03-10,40.50906375733182,40.62778354269734,40.44970386464907,40.60234451293945,1385100
2017-03-13,40.60233516965211,40.67017364501953,40.52601486306952,40.67017364501953,1951000
2017-03-14,40.585383469369916,40.6193043317832,40.48362411700157,40.54298400878906,2221600
2017-03-15,40.63624713645384,41.051769466677094,40.61928994612422,40.9415283203125,2050800
2017-03-16,40.95849924311143,40.95849924311143,40.729538296535104,40.80585861206055,1120200
2017-03-17,40.90761861205668,41.03481697333781,40.839776898143306,40.92457580566406,1009600
2017-03-20,40.95850867078981,40.96699050495116,40.76346853841366,40.8313102722168,1655400
2017-03-21,40.88217854545542,40.9839411217856,40.62777857437224,40.63625717163086,5278100
2017-03-22,40.68713965809896,40.76345997515878,40.56841988375506,40.695621490478516,2536700
2017-03-23,40.65321321745998,40.89065596842293,40.61081376599649,40.67017364501953,1635000
2017-03-24,40.70339255182231,40.78856260975825,40.524533480739166,40.63525390625,2337000
2017-03-27,40.42233113302798,40.60119022898114,40.40529646926626,40.5586051940918,1826500
2017-03-28,40.51601426500683,40.74597731879053,40.44787886890209,40.6693229675293,1696900
2017-03-29,40.660823822021484,40.67785524121228,40.541581144470705,40.660823822021484,1191500
2017-03-30,40.618218983678666,40.70339229009638,40.53304892629038,40.6693229675293,1433800
2017-03-31,40.65229164676823,40.737464960184894,40.62674127725807,40.643775939941406,1340900
2017-04-03,40.65228249273102,40.69486751533526,40.4478730846191,40.5926628112793,1736300
2017-04-04,40.558606700176554,40.63526106543577,40.50750595602376,40.609710693359375,1566200
2017-04-05,40.6863477333387,40.85669105571489,40.54155477215892,40.62672805786133,3961900
2017-04-06,40.618226401041504,40.66933039422432,40.50750595602376,40.609710693359375,1114700
2017-04-07,40.55008289969055,40.68635693861774,40.55008289969055,40.58415222167969,2169900
2017-04-10,40.584156245064584,40.71191134164505,40.53305225701459,40.643775939941406,1682300
2017-04-11,40.60970885841924,40.686363220214844,40.49046946207716,40.686363220214844,3182000
2017-04-12,40.62673820006818,40.67783893521797,40.567118509707136,40.63525390625,1223800
2017-04-13,40.575626403555816,40.66079969412214,40.464902750334,40.481937408447266,1614800
2017-04-17,40.49898537352284,40.75449883111957,40.49898537352284,40.7459831237793,1079200
2017-04-18,40.69487021327732,40.78004351316147,40.66080414235283,40.75448989868164,1111500
2017-04-19,40.81411852959114,40.87374147709261,40.694879132648,40.7459831237793,1396800
2017-04-20,40.78004831880649,40.950391689619416,40.65228997843941,40.87373733520508,1643900
2017-04-21,40.873732477979885,40.92483320883052,40.78004347271482,40.84817886352539,1418900
2017-04-24,41.13775812711638,41.205896761229006,41.03555342497634,41.15479278564453,1399000
2017-04-25,41.22293567563946,41.3506907542468,41.18034740040778,41.2740364074707,2435700
2017-04-26,41.274041524555656,41.38476520563273,41.205906123990275,41.265525817871094,3378100
2017-04-27,41.28255129065701,41.41030635666456,41.256997678232366,41.308101654052734,1082800
2017-04-28,41.28256660770666,41.28256660770666,41.13777358034092,41.21442794799805,1223000
2017-05-01,41.26553351858386,41.274049226857564,41.1122247774152,41.171844482421875,1089200
2017-05-02,41.18034314892232,41.21441246597863,41.10368881006006,41.15479278564453,1457500
2017-05-03,41.069644736677205,41.11222978128935,40.92485168615912,41.01002502441406,1567900
2017-05-04,41.05260507240853,41.18887914799953,41.00150107567556,41.171844482421875,1062000
2017-05-05,41.231460508330734,41.33366524364666,41.188875472701596,41.32514953613281,945500
2017-05-08,41.31663473607618,41.34218835924835,41.17184495056515,41.19739532470703,1467600
2017-05-09,41.214431370929404,41.248500703613225,41.018537581542994,41.095191955566406,1163300
2017-05-10,41.07815497860183,41.14629364013672,41.03556993965763,41.14629364013672,1918700
2017-05-11,41.069635258155465,41.10370133656464,40.91632653370956,41.086669921875,1846400
2017-05-12,41.07816044598738,41.103710822948536,41.00150606607325,41.01002502441406,1137400
2017-05-15,41.061109107876014,41.231452466197304,41.05259340202315,41.205902099609375,1189300
2017-05-16,41.231456125948334,41.2910758192983,41.03556238365136,41.05259704589844,1280300
2017-05-17,40.873732000523084,40.9929713698206,40.78004299635243,40.822628021240234,1677500
2017-05-18,40.771525773983164,41.04407384367828,40.70339038107402,40.933353424072266,1425000
2017-05-19,40.95039586114863,41.14628962037842,40.89929186999002,41.086669921875,1058100
2017-05-22,41.12925244693915,41.38476588908085,41.08666741475381,41.3506965637207,954000
2017-05-23,41.359217029248526,41.46993746716592,41.35069807308269,41.40180206298828,1165600
2017-05-24,41.43586570131272,41.60620581288759,41.410312085353,41.572139739990234,991600
2017-05-25,41.66583286537497,41.92134957595364,41.6317667864571,41.878761291503906,1304400
2017-05-26,41.870233664251366,41.895784028423485,41.82764864095484,41.85319900512695,887100
2017-05-30,41.82766408943101,41.9298688328964,41.793594758599134,41.91283416748047,1345800
2017-05-31,41.97244972397634,42.074657706371205,41.94689935289257,42.04058837890625,1241700
2017-06-01,42.08317572827084,42.347208157101015,42.04910639893209,42.33017349243164,1982600
2017-06-02,42.38978597848696,42.50902536184506,42.32164733140832,42.449405670166016,1640700
2017-06-05,42.44089990390377,42.474965986392206,42.3642455325018,42.398311614990234,842000
2017-06-06,42.3386917834648,42.38127682322145,42.24500274658203,42.24500274658203,2902800
2017-06-07,42.28758260744226,42.38978733229482,42.2449943271432,42.34720230102539,911800
2017-06-08,42.347205766552,42.347205766552,42.00651899045684,42.13427734375,1140300
2017-06-09,42.12574590133447,42.22795385328657,41.94688685896167,42.10871124267578,1965900
2017-06-12,42.083162179194005,42.10871254345684,41.93837244966588,42.100196838378906,4286300
2017-06-13,42.10872236372357,42.279065746269715,42.09168770056598,42.236480712890625,967300
2017-06-14,42.37275926833659,42.432378971203796,42.210934824701326,42.3216552734375,1675200
2017-06-15,42.168346737459274,42.40682879908757,42.125761699356765,42.38127517700195,1406400
2017-06-16,42.423842084369035,42.43235778808594,42.23646411231215,42.43235778808594,1135900
2017-06-19,42.509025523000666,42.60271453857422,42.44940583109559,42.60271453857422,3048100
2017-06-20,42.57716270319365,42.611228776658734,42.43236970710672,42.45792007446289,851300
2017-06-21,42.49199887529259,42.534583913395096,42.31313976584397,42.38127517700195,1271700
2017-06-22,42.3812770216795,42.45793139321251,42.304622650146484,42.304622650146484,813200
2017-06-23,42.338679791860116,42.43236880220731,42.29609476416485,42.31312942504883,1150800
2017-06-26,42.44089812918164,42.48348316728414,42.37275946899351,42.38127517700195,726100
2017-06-27,42.336746401051506,42.336746401051506,42.037091033753796,42.05421447753906,1741600
2017-06-28,42.165536507775364,42.30252086122295,42.131289602922315,42.208343505859375,925600
2017-06-29,42.15695661937308,42.17407679779606,41.60901619690838,41.78881072998047,2594600
2017-06-30,41.90867160113513,42.01997235673314,41.831617734330834,41.89154815673828,1062900
2017-07-03,42.00284891233629,42.07990277914059,41.89154815673828,41.89154815673828,686200
2017-07-05,41.95147622626506,41.960036315001844,41.84873883160912,41.9257926940918,2442100
2017-07-06,41.80593347751756,41.80593347751756,41.55764843700288,41.574771881103516,2855100
2017-07-07,41.6775077228123,41.86586233491997,41.64326083589038,41.83161544799805,888400
2017-07-10,41.81449661837162,41.865866954422735,41.73744274727658,41.75456619262695,1341700
2017-07-11,41.73743982097482,41.754563265124624,41.506278223896935,41.68606948852539,1056000
2017-07-12,41.85730744525978,42.02853864853559,41.85730744525978,41.960044860839844,2091600
2017-07-13,41.97715975843832,42.02853008874773,41.85729892034591,41.9257926940918,1451900
2017-07-14,42.01141196985843,42.22545014099729,42.01141196985843,42.16551971435547,1310300
2017-07-17,42.156960445128256,42.20832751698494,42.1055901073082,42.19120407104492,1040600
2017-07-18,42.139828461826,42.17407208080504,42.05421124947162,42.156951904296875,755400
2017-07-19,42.182643107505164,42.37099774298139,42.16551966191975,42.36243438720703,848400
2017-07-20,42.40524501670544,42.50798569905765,42.328191137923085,42.448055267333984,2085900
2017-07-21,42.379564653132384,42.542232513427734,42.371004561943714,42.542232513427734,3041900
2017-07-24,42.525105880152765,42.542229327211466,42.38812156964674,42.448055267333984,822600
2017-07-25,42.53367160475034,42.550795052762396,42.46517781270211,42.51654815673828,1733300
2017-07-26,42.55079587058023,42.5679193189214,42.482302077215564,42.542232513427734,984200
2017-07-27,42.585046490667814,42.63641357421875,42.45662224986226,42.63641357421875,884100
2017-07-28,42.56792231551766,42.64497620549526,42.4566215264469,42.61928939819336,856900
2017-07-31,42.696336387616036,42.781953621511555,42.65352940365005,42.73914337158203,1085600
2017-08-01,42.80763171486519,42.82475515946671,42.704894313219185,42.79050827026367,1196300
2017-08-02,42.67922736854627,42.73059772624933,42.61073682424017,42.71347427368164,1105100
2017-08-03,42.73056710290227,42.76481398349422,42.64495316738468,42.70488357543945,1650000
2017-08-04,42.679196782014344,42.824744391549,42.6278297270887,42.70488357543945,731600
2017-08-07,42.781953621511555,42.781953621511555,42.66209276002136,42.73914337158203,3280300
2017-08-08,42.67921528923475,42.773392618720095,42.54223097342797,42.6021614074707,797800
2017-08-09,42.42234951427294,42.67919457349706,42.413789427549055,42.65351104736328,912300
2017-08-10,42.62783669268847,42.62783669268847,42.39667510986328,42.39667510986328,1783300
2017-08-11,42.41381917191908,42.55080351730177,42.388132361809284,42.43950271606445,1217900
2017-08-14,42.61071845642881,42.84188006750089,42.61071845642881,42.82475662231445,2132400
2017-08-15,42.97885891312396,42.97885891312396,42.78194421739439,42.876121520996094,891300
2017-08-16,42.91035912007462,43.05590673229907,42.87611550481211,43.02165985107422,929300
2017-08-17,42.95317382840057,43.00454415949433,42.516537444973956,42.533660888671875,998400
2017-08-18,42.593599758794824,42.627846652984914,42.379561569052136,42.45661544799805,3186800
2017-08-21,42.4566215264469,42.67065974683311,42.396691086015885,42.61928939819336,1258700
2017-08-22,42.69633993713217,42.9446250371248,42.679216488929534,42.918941497802734,2148700
2017-08-23,42.81619724910623,42.893251126630425,42.71345983439514,42.73914337158203,1091100
2017-08-24,42.80764407724172,42.80764407724172,42.60216594864677,42.61928939819336,720600
2017-08-25,42.704896662243215,42.867564495960686,42.704896662243215,42.756263732910156,998300
2017-08-28,42.80763406954039,42.81619415933045,42.6877732166998,42.756263732910156,716000
2017-08-29,42.653538466070806,42.80764625386185,42.627854923427044,42.773399353027344,1118400
2017-08-30,42.75626439026757,42.91037213656431,42.71345740873255,42.8675651550293,1193600
2017-08-31,42.97030250904605,43.09872671945049,42.884688546085314,43.06447982788086,749800
2017-09-01,43.15865185579343,43.15865185579343,43.01310748341014,43.03022766113281,862800
2017-09-05,42.97885753512373,42.99598097758983,42.722012430057724,42.850433349609375,1479900
2017-09-06,42.97885292687076,43.013099808130946,42.86755219575631,42.92748260498047,1245200
2017-09-07,42.987412969849366,43.06446681962411,42.93604591397443,43.02165985107422,1578700
2017-09-08,42.936070284164806,43.26140604257199,42.92750692601692,43.16722869873047,1483300
2017-09-11,43.329897285430626,43.526812053670284,43.329897285430626,43.4925651550293,759500
2017-09-12,43.56961904398951,43.56961904398951,43.40695117439084,43.4925651550293,1088400
2017-09-13,43.475429417669936,43.475429417669936,43.33844512778769,43.364131927490234,1287300
2017-09-14,43.32131796442488,43.38124838198099,43.24426410385804,43.37268829345703,914100
2017-09-15,43.40693591278242,43.41549600145099,43.20145785914532,43.38981246948242,727400
2017-09-18,43.42407235505804,43.45831598594598,43.32133166450267,43.43263244628906,799000
2017-09-19,43.43262415531527,43.48399449078672,43.30420321558145,43.32132339477539,2771700
2017-09-20,43.35556108654343,43.36412444028677,43.09871599560621,43.278507232666016,962200
2017-09-21,43.312762526907974,43.321322616351125,43.07304083094175,43.098724365234375,1072300
2017-09-22,43.09872137471606,43.15009170569999,43.055914398544246,43.12440490722656,759600
2017-09-25,43.1158561706543,43.15010306699403,42.9617484030893,43.1158561706543,636900
2017-09-26,43.175185588504,43.19238382573856,43.080596923828125,43.080596923828125,1020500
2017-09-27,43.20958047690871,43.20958047690871,42.94301272990035,43.09779357910156,1139600
2017-09-28,43.054795742478625,43.19237834266123,42.99460355991298,43.157981872558594,1244700
2017-09-29,43.2525793834486,43.29557333976818,43.15799071140835,43.2869758605957,1975900
2017-10-02,43.34715487814559,43.43314276464481,43.26116699164636,43.42454528808594,1657500
2017-10-03,43.424547452413364,43.53633433461603,43.41594997542598,43.50193786621094,1562800
2017-10-04,43.5363501569279,43.59654235839844,43.41596575398684,43.59654235839844,858800
2017-10-05,43.613739677289566,43.74272155761719,43.613739677289566,43.74272155761719,1204700
2017-10-06,43.65673372938879,43.75991988991409,43.60513900901169,43.68252944946289,1356500
2017-10-09,43.768504772975085,43.768504772975085,43.55353176972909,43.58792495727539,664100
2017-10-10,43.69113243904649,43.742723881827224,43.59654375364306,43.699729919433594,2253900
2017-10-11,43.73410566736454,43.79429784222469,43.68251096881547,43.777099609375,2756900
2017-10-12,43.74270826538028,43.88889162160505,43.74270826538028,43.84589767456055,890000
2017-10-13,43.88889174267679,43.95768140209216,43.845897795513686,43.88029098510742,709100
2017-10-16,43.914685946553114,43.914685946553114,43.78570082926627,43.83729553222656,703200
2017-10-17,43.845901528239004,43.94908766626055,43.802904297187524,43.940486907958984,1339200
2017-10-18,43.983486373917124,44.009282089676205,43.906095946411526,43.95768737792969,1197100
2017-10-19,43.95768313844882,44.1726561629838,43.90609171190636,44.164058685302734,1332300
2017-10-20,44.250047083716424,44.33603826264023,44.2156506121469,44.31884002685547,1211200
2017-10-23,44.456433465227356,44.456433465227356,44.26725610572781,44.284454345703125,1481900
2017-10-24,44.336036175123255,44.387627599820334,44.15545634799971,44.18125534057617,856700
2017-10-25,43.99207811000658,44.172654657205655,43.931885927606885,44.121063232421875,1242400
2017-10-26,44.19844824804125,44.28443613232369,44.09525885062931,44.13825607299805,600700
2017-10-27,44.14685937546848,44.336036682128906,44.11246290512514,44.336036682128906,918900
2017-10-30,44.14686592849388,44.31884502551068,44.052277261123216,44.086673736572266,757500
2017-10-31,44.15546490680173,44.15546490680173,44.06947699548733,44.129669189453125,780600
2017-11-01,44.275851071313596,44.275851071313596,44.086673736572266,44.086673736572266,987400
2017-11-02,44.17265681666583,44.2414497600445,44.0780681596342,44.198455810546875,737500
2017-11-03,44.21564549408187,44.27584095247481,44.11245937154541,44.25004196166992,828300
2017-11-06,44.250046583025515,44.26724481861567,44.138262972031505,44.164058685302734,2252000
2017-11-07,44.25004773587025,44.35323715209961,44.16405983590723,44.35323715209961,848600
2017-11-08,44.370425189945095,44.49941030000717,44.33603200345914,44.48221206665039,1619100
2017-11-09,44.379026741920995,44.42202068596952,44.18125197511566,44.39622497558594,1547000
2017-11-10,44.361834630004665,44.37903286604289,44.21565126379379,44.35323715209961,926800
2017-11-13,44.310239038895816,44.54241030044311,44.293040803200306,44.49941635131836,4051500
2017-11-14,44.33602964315934,44.58539581298828,44.2930324219426,44.58539581298828,9056200
2017-11-15,44.525223144899726,44.525223144899726,44.2500578657525,44.284454345703125,1122200
2017-11-16,44.42203483858975,44.654206146693504,44.34464440255517,44.56821823120117,749400
2017-11-17,44.542411109972306,44.5510118680904,44.404828502135814,44.413429260253906,701400
2017-11-20,44.45642332894186,44.525212992929845,44.41342937892085,44.44782257080078,1118000
2017-11-21,44.54240607519631,44.74878160373779,44.54240607519631,44.705787658691406,1091900
2017-11-22,44.77457606592832,44.77457606592832,44.551005589786,44.57680130004883,1035400
2017-11-24,44.679996490478516,44.69719472755385,44.59400858533017,44.679996490478516,258400
2017-11-27,44.72298339139158,44.79177632884604,44.68859020289215,44.77457809448242,874900
2017-11-28,44.87776072034113,45.12713017882307,44.808971068479494,45.10993194580078,831900
2017-11-29,45.14433577347666,45.23032367238253,45.09274106599629,45.19593048095703,1016200
2017-11-30,45.34212074096299,45.61728601548891,45.23033382311533,45.488304138183594,856800
2017-12-01,45.53988589927096,45.55708413530262,44.92936328117388,45.44529724121094,1661600
2017-12-04,45.70327919806463,45.7118766781667,45.316326988892065,45.32492446899414,1589700
2017-12-05,45.33351084554525,45.44529445254942,45.144333541033696,45.17873001098633,853700
2017-12-06,45.19593271425112,45.25612490250516,45.14433800422127,45.213130950927734,625800
2017-12-07,45.213124828658415,45.281914485821886,45.15292936832715,45.25611877441406,946900
2017-12-08,45.40230329124587,45.44529724121094,45.256123205319014,45.44529724121094,915500
2017-12-11,45.48829735797844,45.514093073548786,45.35931221967004,45.49689483642578,1071400
2017-12-12,45.54848796474978,45.60868015247416,45.479695018648655,45.51409149169922,1215800
2017-12-13,45.61726918671097,45.72045530653434,45.52268054344471,45.60007095336914,841700
2017-12-14,45.66886951765452,45.66886951765452,45.40230178833008,45.40230178833008,1061700
2017-12-15,45.54849136171649,45.875248039381425,45.53989060269831,45.81505584716797,1113500
2017-12-18,46.01282134124299,46.08161427853991,45.84944303550449,45.89243698120117,1232500
2017-12-19,45.883837545327104,46.021420133819625,45.6258706019321,45.63446807861328,1055400
2017-12-20,45.763450350334416,45.77204782648204,45.52267837524414,45.52267837524414,1589900
2017-12-21,45.70065183058927,45.70065183058927,45.450118172956316,45.49331283569336,1107200
2017-12-22,45.51922339818481,45.55378044235786,45.43283408329331,45.51058578491211,918100
2017-12-26,45.53650841346634,45.60562251166764,45.484676135356956,45.519229888916016,866000
2017-12-27,45.58834372775401,45.674733054472554,45.53650815439794,45.63153839111328,1562900
2017-12-28,45.76976005886042,45.76976005886042,45.61425664531567,45.70064926147461,1243300
2017-12-29,45.856159454533895,45.856159454533895,45.58834724815902,45.59698486328125,1462900
2018-01-02,45.787047121273616,45.787047121273616,45.49331876263622,45.579708099365234,1742200
2018-01-03,45.65745749737424,45.71793068911578,45.553789639466125,45.67473602294922,1994400
2018-01-04,45.82159834699409,45.977101769764325,45.70928958709524,45.85615539550781,1109200
2018-01-05,45.90798930666996,46.09804978471846,45.890710781798134,46.08940887451172,1449400
2018-01-08,46.09804923106406,46.201717083508306,45.98574046851685,46.16716003417969,1607700
2018-01-09,46.244905544203725,46.31401963359015,46.15851622801187,46.19307327270508,1998400
2018-01-10,46.089406455220356,46.089406455220356,45.80431904865386,45.96846008300781,1123000
2018-01-11,46.07213188554544,46.106685638427734,45.882071414755934,46.106685638427734,1362100
2018-01-12,46.141247148790114,46.27947206031047,46.063495430088544,46.24491500854492,862000
2018-01-16,46.46089186839675,46.55592211345078,46.123968850872025,46.21036148071289,1945500
2018-01-17,46.39177363834859,46.71141807876869,46.2881057946661,46.64230728149414,1194200
2018-01-18,46.59047669732253,46.68550693734246,46.40905712757995,46.5559196472168,1338400
2018-01-19,46.65958174070805,46.771890491913545,46.57319242165231,46.75461196899414,1221700
2018-01-22,46.79780620698725,47.04833984375,46.771890070612216,47.04833984375,1211300
2018-01-23,47.0828887223771,47.169278025669776,46.970579991664074,47.12608337402344,1353500
2018-01-24,47.221134129023085,47.29888585402947,46.99651986541691,47.15202331542969,1667000
2018-01-25,47.22975813045712,47.3939024445667,47.19520438139193,47.38526153564453,1758300
2018-01-26,47.47166599409102,47.78267288208008,47.39391427209375,47.78267288208008,1723300
2018-01-29,47.774028035143495,47.90361532631023,47.3939103675517,47.41982650756836,1630800
2018-01-30,47.18656624255435,47.2902373824594,47.04834135155562,47.14337158203125,1800400
2018-01-31,47.23840478708377,47.31615649913787,46.970592602110415,47.18656921386719,1704500
2018-02-01,47.04835066600831,47.31616288713812,46.927404274382596,47.05699157714844,10346400
2018-02-02,46.76325848966574,46.89284248379902,46.22763410151481,46.27083206176758,2584000
2018-02-05,45.91663491629341,46.25355794692297,44.188821798774065,44.60349655151367,6267200
2018-02-06,43.696388028319554,45.04407992582541,43.62727393329801,44.88857650756836,7971900
2018-02-07,44.854014974073934,45.44147154083808,44.74170952420807,44.75034713745117,6274600
2018-02-08,44.810825473980685,44.888577184281345,43.40266036987305,43.40266036987305,5094100
2018-02-09,43.739576176712305,44.422059637944145,42.944780680024024,44.119693756103516,6896600
2018-02-12,44.318395886848684,44.77626850148842,44.05922463633146,44.55165100097656,3124800
2018-02-13,44.40479295558604,44.77627299362759,44.249289530566706,44.68988037109375,2246100
2018-02-14,44.327044008346604,45.095920271384166,44.327044008346604,45.061363220214844,1871100
2018-02-15,45.28597183805841,45.64881423919444,45.00088444016852,45.62289810180664,1521900
2018-02-16,45.596978194783915,46.028931389643304,45.42419955327323,45.76976013183594,1617100
2018-02-20,45.648817072977046,45.67473321197366,45.216863846811684,45.303253173828125,2273500
2018-02-21,45.398290015246246,45.70065929487451,44.957699110500336,44.99225616455078,1185500
2018-02-22,45.07000373954363,45.389651540145245,44.91450359034484,45.03544998168945,1493400
2018-02-23,45.1391149122919,45.67473602294922,45.10455786114194,45.67473602294922,2582500
2018-02-26,45.830238726374965,46.12396706537975,45.77840644601877,46.080772399902344,1636300
2018-02-27,46.09806196069834,46.23628690064099,45.545162200927734,45.545162200927734,1706200
2018-02-28,45.74385258875079,45.89071512073463,45.18231201171875,45.18231201171875,1535400
2018-03-01,45.24278885262063,45.45876550803104,44.456633958748434,44.681251525878906,3646200
2018-03-02,44.387518302631506,44.9836126201702,44.387518302631506,44.905860900878906,2493700
2018-03-05,44.7589904664932,45.527866612807976,44.62940319205174,45.415557861328125,1619500
2018-03-06,45.58835630802853,45.58835630802853,45.25143322709285,45.47604751586914,1443600
2018-03-07,45.19958338317553,45.57970101949851,45.130472583635644,45.501949310302734,1468300
2018-03-08,45.54515085111323,45.769765086717904,45.53650994077745,45.76112747192383,1218600
2018-03-09,45.85615825337687,46.296749114990234,45.78704415204206,46.296749114990234,791800
2018-03-12,46.37450607336656,46.426341655227134,46.11533475514791,46.17580795288086,2786300
2018-03-13,46.2794619912165,46.46088153020115,46.02029075044685,46.123958587646484,995000
2018-03-14,46.2017237386306,46.314032517355315,45.83024364369215,45.92527389526367,1221700
2018-03-15,45.92527093075143,46.11533142162592,45.83024068531418,45.882076263427734,873400
2018-03-16,45.890711334825056,46.115328865324074,45.890711334825056,46.01165771484375,1492700
2018-03-19,45.942543468302325,45.942543468302325,45.3723653655419,45.6488151550293,1289400
2018-03-20,45.70928687531983,45.79567619593744,45.58834050823866,45.70064926147461,1046300
2018-03-21,45.60562159524287,45.90798752994367,45.41556112455008,45.49331283569336,1216800
2018-03-22,45.1939376365347,45.367490810278355,44.63855622548539,44.64723587036133,1837700
2018-03-23,44.68194130229954,44.71664994578943,43.95300682398604,43.996395111083984,2803500
2018-03-26,44.4649908770419,44.89020067073007,44.222010541763545,44.87284469604492,2515000
2018-03-27,44.93358806655073,45.18524472905413,44.30010989944168,44.499698638916016,2815000
2018-03-28,44.63855654108343,44.91624559341407,44.44764738655275,44.62120056152344,2857500
2018-03-29,44.742696731859965,45.31543087129563,44.7166611048527,45.06377410888672,3388400
2018-04-02,45.00300682778536,45.12449532400757,43.96167165824561,44.30878448486328,3450300
2018-04-03,44.4216104672314,44.85550001264012,44.31747790322138,44.78607940673828,2120700
2018-04-04,44.26540714553829,45.289386672281694,44.26540714553829,45.24599838256836,2437300
2018-04-05,45.38485520805638,45.57576770696387,45.2112986918055,45.462955474853516,1363100
2018-04-06,45.15922748298281,45.42823689922837,44.46500482931159,44.681949615478516,1953800
2018-04-09,44.942274441981695,45.350128314048376,44.760041649548874,44.838138580322266,936700
2018-04-10,45.26335144042969,45.41955192157214,45.029050718716015,45.26335144042969,1588300
2018-04-11,44.96830765237653,45.30674093375885,44.96830765237653,45.055084228515625,2212000
2018-04-12,45.21996240834727,45.38483922002996,45.09847388286381,45.133182525634766,1805300
2018-04-13,45.332770459029916,45.36747909862982,45.02036953043452,45.15921401977539,1401900
2018-04-16,45.38483610851334,45.757981302809725,45.38483610851334,45.619136810302734,2216400
2018-04-17,45.94021202698284,46.096412487866964,45.76665890183485,46.00963592529297,1916800
2018-04-18,46.05303476661946,46.13113501497005,45.96625818414745,45.99229049682617,1167300
2018-04-19,45.90550552206874,45.90550552206874,45.51500435170589,45.66252517700195,1494800
2018-04-20,45.62782009991469,45.775340936731595,45.193930612362735,45.3327751159668,1314800
2018-04-23,45.41087251618168,45.488969441155405,45.20260411864348,45.393516540527344,857000
2018-04-24,45.5670717637283,45.5670717637283,44.725328422975345,45.00301742553711,1490300
2018-04-25,44.93359351973965,45.037729378435834,44.68194013700895,45.00301742553711,1170400
2018-04-26,45.15053619168045,45.523681392464084,45.05507998073852,45.393516540527344,872300
2018-04-27,45.38484079049461,45.523685297325045,45.30674054850785,45.43690872192383,849000
2018-04-30,45.558391512841176,45.64516807731157,45.107146094904905,45.15921401977539,2186100
2018-05-01,45.072441995652945,45.10715395161269,44.71665272285142,45.08979797363281,1400000
2018-05-02,44.924924920728685,45.11583738422422,44.57781195261219,44.64723587036133,1043800
2018-05-03,44.49970118828032,44.803425791213016,44.18730025283586,44.664581298828125,1567000
2018-05-04,44.50838273146597,45.263349484148776,44.49102675538759,45.14186096191406,893300
2018-05-07,45.30673574162578,45.32409171692745,45.07243504052398,45.176570892333984,975000
2018-05-08,45.167905543933465,45.18526152472783,44.898896117408,45.115840911865234,961500
2018-05-09,45.15055073034829,45.376175176192866,45.02038583649791,45.3067512512207,1090100
2018-05-10,45.48898077979644,45.78402581883578,45.4369161501696,45.74931716918945,3885100
2018-05-11,45.8100641915215,45.91419676733546,45.65386367264311,45.84477615356445,1801600
2018-05-14,45.89683803355177,45.95758230832622,45.653860934453974,45.74931716918945,1677600
2018-05-15,45.56707862252166,45.56707862252166,45.289389578161924,45.4282341003418,1719900
2018-05-16,45.428233859999004,45.57575802608655,45.38484556773132,45.497657775878906,1144300
2018-05-17,45.48029310848517,45.541037368118424,45.29806032958541,45.393516540527344,913100
2018-05-18,45.31542302871736,45.40219960955028,45.28071107225845,45.37616729736328,876200
2018-05-21,45.558393529797975,45.70591435799141,45.42822536701585,45.67988204956055,1230600
2018-05-22,45.697256275244925,45.74064457672884,45.43692315602621,45.462955474853516,1081000
2018-05-23,45.350130695059576,45.714599609375,45.30674240558053,45.714599609375,983100
2018-05-24,45.627814519267574,45.74062338880752,45.488966722331625,45.697235107421875,1475300
2018-05-25,45.66252607383534,45.844762163793085,45.50632560262235,45.67988204956055,1207700
2018-05-29,45.52368732660679,45.532366970722315,45.18525403301609,45.402198791503906,1489700
2018-05-30,45.50633503496045,46.035680818200994,45.50633503496045,45.95758056640625,2591300
2018-05-31,45.90551099952878,45.92286366666981,45.52368611614172,45.61046600341797,1230100
2018-06-01,45.7840136352137,45.89682581990914,45.757981327327755,45.8187255859375,1102700
2018-06-04,45.96626295929456,46.10510749186213,45.94022733359673,46.05303955078125,1429900
2018-06-05,46.13112744537545,46.14848342108482,45.94021502288627,46.03567123413086,1143300
2018-06-06,46.05303161039213,46.296008672912976,45.99228734476193,46.278656005859375,1773900
2018-06-07,46.36543386982849,46.400145825527964,46.226589357344935,46.3133659362793,1049800
2018-06-08,46.261306878542285,46.582384231604024,46.261306878542285,46.547672271728516,1647500
2018-06-11,46.59973046797843,46.66047472990218,46.50427425343712,46.53898620605469,2292000
2018-06-12,46.53031814524228,46.66916267996026,46.46957386819785,46.62577438354492,2163700
2018-06-13,46.73858836428238,46.73858836428238,46.408831340528984,46.417510986328125,1266900
2018-06-14,46.56502451107237,46.65180109347565,46.4782479286691,46.59105682373047,1141800
2018-06-15,46.495603820042554,46.755936877078724,46.45221221860784,46.747257232666016,1453300
2018-06-18,46.565030036242796,46.5823860168457,46.40015318598735,46.5823860168457,957100
2018-06-19,46.3220493752528,46.53899415067602,46.252625458166385,46.51295852661133,2793500
2018-06-20,46.599731596658664,46.599731596658664,46.45220744961785,46.48691940307617,1010300
2018-06-21,46.50427845978987,46.50427845978987,46.2613013901174,46.356754302978516,1150500
2018-06-22,46.47824104871702,46.65179418783332,46.44352909676818,46.521629333496094,1734100
2018-06-25,46.44352615465863,46.530302718719646,46.122448895256376,46.339393615722656,1815300
2018-06-26,46.40135689222045,46.46243400397761,46.27920266870613,46.296653747558594,2411400
2018-06-27,46.418802083182186,46.48860306128535,45.956356873382006,45.965084075927734,2196400
2018-06-28,45.90400934739995,46.4275283598491,45.90400934739995,46.30537414550781,1488900
2018-06-29,46.45370017447534,46.67183362070917,46.2966438269108,46.38389587402344,1440100
2018-07-02,46.27918599270195,46.47114113400506,46.10467859551132,46.45369338989258,1658600
2018-07-03,46.62821045207297,46.689287558841706,46.41880417985236,46.479881286621094,1095000
2018-07-05,46.654388799073025,46.86379507159271,46.47988135300482,46.846343994140625,1125500
2018-07-06,46.83761685309127,47.169180644651654,46.83761685309127,47.09065246582031,871600
2018-07-09,47.221526739906174,47.26515276275221,47.08192146972757,47.15172576904297,869800
2018-07-10,47.16045088172246,47.422210354130506,47.16045088172246,47.41348648071289,1126000
2018-07-11,47.22152563772015,47.42220800088956,47.22152563772015,47.3175048828125,975000
2018-07-12,47.49201669575322,47.6403458493915,47.32623646607765,47.62289810180664,2988800
2018-07-13,47.631626467181796,47.65780141947977,47.535647204152255,47.640350341796875,929500
2018-07-16,47.683982342260556,47.7101572960088,47.44839777316757,47.50074768066406,1220700
2018-07-17,47.52692448865259,47.710155816112604,47.50074620726343,47.65780258178711,758300
2018-07-18,47.727606894221104,47.727606894221104,47.52692448865259,47.65780258178711,887600
2018-07-19,47.64907953072066,47.77995762611781,47.56182413866969,47.66653060913086,4275000
2018-07-20,47.66652828426848,47.683979361827525,47.55309794436104,47.63162612915039,736400
2018-07-23,47.622901079754364,47.70142593415382,47.47456858838816,47.553096771240234,755600
2018-07-24,47.64908367841319,47.71888466967704,47.43967404771532,47.61418151855469,4233300
2018-07-25,47.64034973174037,48.024266778942284,47.57927262485874,47.98936462402344,944700
2018-07-26,47.928283723152525,48.163868257526886,47.928283723152525,48.050437927246094,911600
2018-07-27,48.08534235529722,48.10279343220118,47.73632747412308,47.841033935546875,707800
2018-07-30,47.84975109029402,47.84975109029402,47.5094634595843,47.56181335449219,1130700
2018-07-31,47.70142567018236,47.93701021743492,47.65779964182877,47.91083526611328,992600
2018-08-01,47.89338034090255,47.89338034090255,47.69269796383852,47.78867721557617,2441300
2018-08-02,47.66652306661243,48.00681072063358,47.55309273912126,47.97190856933594,1326900
2018-08-03,48.06788905077983,48.25984755937492,47.963185922660884,48.23366928100586,850500
2018-08-06,48.338388031707424,48.42564010592237,48.21623046797191,48.36456298828125,1210400
2018-08-07,48.512874240574696,48.512874240574696,48.33837015667462,48.44307327270508,1277400
2018-08-08,48.47797542086591,48.530325314655116,48.355817902302995,48.44307327270508,991400
2018-08-09,48.49543065321692,48.53905667793268,48.43435022447206,48.45180130004883,1034900
2018-08-10,48.30347707833372,48.434355165833416,48.19877394264343,48.28602600097656,952400
2018-08-13,48.34710691383083,48.39946015002404,48.08534738977063,48.163875579833984,1620200
2018-08-14,48.27729984287579,48.504157180882565,48.24239768981244,48.43435287475586,1352700
2018-08-15,48.27729454048766,48.43434755511829,48.15513701818272,48.408172607421875,1305500
2018-08-16,48.626310798554165,48.87061921013036,48.512880466699876,48.78336715698242,1001000
2018-08-17,48.83572655940605,49.11493715891821,48.76592224530156,49.062583923339844,1104500
2018-08-20,49.184736321202074,49.202187399081254,49.08875705709298,49.149837493896484,986500
2018-08-21,49.20218922309592,49.32434344432588,49.04513284481372,49.062583923339844,6718400
2018-08-22,49.12364919136728,49.12364919136728,48.89679188212359,48.93169403076172,1081700
2018-08-23,48.93169818443144,49.062576260256165,48.87061775490372,48.94042205810547,2051000
2018-08-24,48.940420647215376,49.22835506849089,48.940420647215376,49.21963119506836,858800
2018-08-27,49.298155572244106,49.394134814760086,49.18472525577503,49.280704498291016,923800
2018-08-28,49.36795986805647,49.36795986805647,49.19345245697759,49.280704498291016,1219400
2018-08-29,49.36796953563859,49.51629870060869,49.33306738089763,49.4901237487793,983200
2018-08-30,49.43776549022117,49.45521656581736,49.193457088779134,49.28943634033203,835600
2018-08-31,49.23707702244743,49.4115844283688,49.17599992964274,49.37668228149414,831500
2018-09-04,49.341797698292595,49.411602016889404,49.202192389552074,49.35052490234375,2136200
2018-09-05,49.333067369570095,49.455221582682746,49.20218595354786,49.429046630859375,1101900
2018-09-06,49.490119982076514,49.73442838976356,49.4203156779074,49.6733512878418,1159400
2018-09-07,49.54246718110474,49.63844642987906,49.42904018569167,49.507568359375,1071000
2018-09-10,49.65590783189065,49.751887100625744,49.5337536093016,49.612281799316406,2217300
2018-09-11,49.55991252112605,49.75187099646128,49.4901115572917,49.664615631103516,2158000
2018-09-12,49.5861004120972,49.7955066726661,49.5861004120972,49.75188064575195,3307400
2018-09-13,49.926385493419914,50.03108861827601,49.82167904011148,50.01363754272461,4141900
2018-09-14,50.065991595440515,50.07471546913399,49.865309215966704,50.02236557006836,1803900
2018-09-17,49.91766473640443,50.06599723351676,49.88276258079532,49.935115814208984,1210700
2018-09-18,50.0049113801232,50.17941547074439,49.87402998370512,50.100887298583984,1244500
2018-09-19,50.153246604602245,50.153246604602245,49.81295892679338,49.83041000366211,1337400
2018-09-20,49.99618996903859,50.14452245738896,49.88275963423566,50.127071380615234,1216100
2018-09-21,50.196868236534065,50.319022435464916,50.17941716119361,50.24049758911133,1072900
2018-09-24,50.20560669715026,50.20560669715026,49.84786789357806,49.88276672363281,1105700
2018-09-25,49.97873916436748,50.07471842291923,49.81295892679338,49.83041000366211,1118000
2018-09-26,49.929443277752775,50.0609037315313,49.6402242615662,49.657752990722656,1985300
2018-09-27,49.74539579806556,49.946974521883185,49.64022676109453,49.7541618347168,1066800
2018-09-28,49.69281340861781,49.99079513549805,49.51752944987706,49.99079513549805,1109600
2018-10-01,50.131025321911935,50.139788016025086,49.868101036089534,49.982032775878906,1545900
2018-10-02,50.03460732054002,50.13977634172921,49.94696702675951,49.999549865722656,5827600
2018-10-03,50.0433689316129,50.20989016676687,49.72786187486068,49.81550216674805,1803100
2018-10-04,49.74539072271041,49.74539072271041,49.324711274483406,49.58763885498047,1636900
2018-10-05,49.605167526894704,49.771688784678574,49.45617834178627,49.61393356323242,1940900
2018-10-08,49.56133865337418,49.74538526491908,49.43864091234424,49.69280242919922,1285700
2018-10-09,49.63146393035682,49.885622157061505,49.5964064703757,49.74539566040039,5624400
2018-10-10,49.57011055776641,49.78921464791047,48.457061378643026,48.49211883544922,3834100
2018-10-11,48.27301076426942,48.49211483634414,47.23007324150553,47.42288589477539,7586400
2018-10-12,47.983796667971525,48.027616818193756,47.4053619925539,47.8698616027832,3537200
2018-10-15,47.957509206014535,48.255490932696425,47.85233682488204,47.878631591796875,1996200
2018-10-16,48.14155844269043,48.80763350930553,47.948745743526025,48.75505065917969,6943700
2018-10-17,48.78133793373997,48.86897823866869,48.369421145395684,48.76380920410156,2907500
2018-10-18,48.737518574527925,48.895273800577904,48.17661259002285,48.45706558227539,2406100
2018-10-19,48.658650977673105,48.84269766486215,48.430780785022215,48.544715881347656,3377300
2018-10-22,48.64987604884974,48.66740477917841,48.273020048205524,48.37818908691406,2103500
2018-10-23,48.124033355485096,48.44830654778151,47.65953364679585,48.23796844482422,4557400
2018-10-24,48.23795572491893,48.369416168786366,47.43165096082747,47.510528564453125,4325200
2018-10-25,47.633237492549895,48.018862908874155,47.344021773570475,47.790992736816406,5093400
2018-10-26,47.37030323485582,47.58940732321617,46.77433984705461,47.16872787475586,5084000
2018-10-29,47.598184506788314,47.93122039194585,46.68671048335285,47.20379638671875,4586700
2018-10-30,47.26513550588488,47.89615636752707,47.20378662692112,47.8698616027832,5167900
2018-10-31,48.13278836363219,48.38694992877641,47.887392834948564,47.966270446777344,3632200
2018-11-01,48.053916007965086,48.18537647073726,47.887394741218145,48.115264892578125,3264900
2018-11-02,48.42200645978616,48.49212137707349,47.650759085941914,48.027618408203125,3708800
2018-11-05,48.124030248684235,48.54470977070439,47.98380374134419,48.4307746887207,2137100
2018-11-06,48.43076297206246,48.75503940823715,48.29053649864683,48.737510681152344,2332100
2018-11-07,49.05302114445208,49.55257816558363,48.94784878180966,49.53504943847656,3776400
2018-11-08,49.43865019735214,49.57011399786723,49.33348116289807,49.56134796142578,2081300
2018-11-09,49.50875801944738,49.65774718496321,49.263359183211236,49.53504943847656,3697000
2018-11-12,49.57887775145226,49.57887775145226,48.89527399798468,48.974151611328125,4799800
2018-11-13,49.088073167753215,49.18447949111064,48.711217252398335,48.87773513793945,2983700
2018-11-14,49.09683888210865,49.09683888210865,48.430760657766285,48.623573303222656,4537800
2018-11-15,48.51840781584858,48.98290739374453,48.11525711264595,48.93032455444336,4418100
2018-11-16,48.87774971081844,49.377306859647234,48.79010605287954,49.193260192871094,3258700
2018-11-19,49.219538974564635,49.28965388290387,48.527169299397485,48.737510681152344,3435200
2018-11-20,48.29054953680442,48.49212828107335,47.966276356340764,48.097740173339844,5683200
2018-11-21,48.2554919837841,48.351894987026895,48.0363878665474,48.062679290771484,5803200
2018-11-23,47.922446677273754,48.14155076656514,47.82604034306345,47.94873809814453,1190700
2018-11-26,48.22919660947551,48.36942310901212,48.08020741639562,48.35189437866211,2134600
2018-11-27,48.316845963658764,48.50965533373761,48.12403325031605,48.500892639160156,2763500
2018-11-28,48.64110749466997,49.34223990702161,48.55346719684966,49.315948486328125,3218600
2018-11-29,49.29843173147028,49.50877317789399,49.09685632291549,49.289669036865234,3680800
2018-11-30,49.33348188513068,49.76292406567537,49.298424425378315,49.51752853393555,3340400
2018-12-03,50.139777397643435,50.19236358097692,49.56134275402703,49.94696807861328,3707800
2018-12-04,49.99955964966395,50.0959659976451,48.99168270091456,49.06179428100586,5444300
2018-12-06,48.728751818512876,49.035499572753906,47.82604397198138,49.035499572753906,8655800
2018-12-07,49.02673265695419,49.123138996750434,48.08020467486884,48.29930877685547,5345900
2018-12-10,48.299314021892314,48.614824497937875,47.536832600291305,48.44830322265625,5977600
2018-12-11,48.94786361441551,48.991687117094386,48.28178849882121,48.500892639160156,7042000
2018-12-12,48.684934892573935,49.00044536092619,48.4921255400081,48.55347442626953,6080700
2018-12-13,48.641117095947266,48.842692495333424,48.44830439076759,48.641117095947266,5332500
2018-12-14,48.45705728059808,48.45705728059808,47.834802519596586,47.97502899169922,4808500
2018-12-17,47.88603985428525,47.8948506754496,46.69638066117779,46.951934814453125,5321900
2018-12-18,47.2515393808998,47.31322519594129,46.520120418997124,46.784488677978516,7386700
2018-12-19,46.925492922587885,47.515915351413994,46.097138013576156,46.37913131713867,9182800
2018-12-20,46.088320553565346,46.31744219742782,45.259965703476254,45.72701644897461,14193400
2018-12-21,45.92969331436528,46.53774398914311,45.03965275207231,45.11014938354492,13145600
2018-12-24,44.90747274537064,45.030844387598975,43.83237460479151,43.85881042480469,9083700
2018-12-26,44.03505825393217,45.374528077196764,43.62087913391032,45.356903076171875,8794300
2018-12-27,44.94272939066313,45.89445939133983,44.40517856009118,45.85039520263672,10713400
2018-12-28,46.16166236711067,46.3468406519274,45.65904280209122,45.80012893676758,9279000
2018-12-31,46.04702340533928,46.21456210711132,45.73839523206471,46.205745697021484,9684600
2019-01-02,45.720767775777205,45.92358224789833,45.49150406833766,45.80012893676758,4628700
2019-01-03,45.62376984638989,45.77367237987776,45.068241767490896,45.129966735839844,5881200
2019-01-04,45.579677083878714,46.26747486494637,45.359229810253105,46.11756896972656,6096800
2019-01-07,46.18811016651273,46.61136849573378,45.99411550421043,46.26747131347656,5668500
2019-01-08,46.61137855222325,46.72601209229411,46.2762977078863,46.664283752441406,4442100
2019-01-09,46.82299823028906,46.86709037475694,46.54082599723806,46.673095703125,4677000
2019-01-10,46.51436722021381,47.043439245935836,46.399733714596145,47.02580642700195,3325500
2019-01-11,46.86708730585114,47.052262190960725,46.76127020256727,47.03462600708008,4522500
2019-01-14,46.7877245600337,46.86708570290323,46.66427127709153,46.69072723388672,3471200
2019-01-15,46.79654765524534,47.210989612078485,46.7524588726321,47.1580810546875,5823400
2019-01-16,47.22862262348248,47.25507521852076,47.043444366939724,47.149261474609375,3727900
2019-01-17,47.0875319842605,47.56369546797167,47.04343984509051,47.46670150756836,5570000
2019-01-18,47.740065093093506,48.00460117116164,47.616615147578955,47.995784759521484,4014200
2019-01-22,47.881149033968285,47.91642140643183,47.37852949951777,47.660701751708984,4072200
2019-01-23,47.872330361352965,48.013416480783995,47.563702162513685,47.93405532836914,3687500
2019-01-24,47.94286978985277,47.94286978985277,47.56370022859406,47.819419860839844,3253200
2019-01-25,48.092786125217444,48.19859989253525,47.88115522682281,47.986968994140625,5182900
2019-01-28,47.77533173152284,47.934054032060125,47.55488446563865,47.88114547729492,3352400
2019-01-29,47.96049880981445,48.00458758305298,47.71359898867246,47.96049880981445,7207800
2019-01-30,48.03105595710552,48.630672846710674,48.03105595710552,48.47195053100586,4304500
2019-01-31,48.41022709068559,48.9657518494617,48.30440996769691,48.81584930419922,5829300
2019-02-01,49.001014698825024,49.053923250034835,48.78056744775464,48.93047332763672,3523200
2019-02-04,49.01866006378458,49.27437973022461,48.745304210304674,49.27437973022461,3261100
2019-02-05,49.35374133527671,49.43310249579273,49.21265520144364,49.41546630859375,8785100
2019-02-06,49.415469680367224,49.415469680367224,49.21265855937867,49.34492492675781,2857200
2019-02-07,49.115651479299856,49.27437377973228,48.895204213561314,49.23910140991211,3377200
2019-02-08,49.13328498036667,49.46836238408009,49.089192838620775,49.44190979003906,3161200
2019-02-11,49.59181930296087,49.600635713700726,49.3713720331222,49.45073318481445,2460900
2019-02-12,49.74171132587967,49.90043359574039,49.556536465628064,49.803436279296875,5800500
2019-02-13,49.95335174602969,50.01507671131626,49.76817348641166,49.9180793762207,5598500
2019-02-14,49.80345302653211,49.97981153720945,49.61827810401237,49.777000427246094,9489500
2019-02-15,50.05034960588079,50.297252849967805,50.05034960588079,50.28843307495117,2828200
2019-02-19,50.33252399382704,50.491242938907476,50.191434507073744,50.394248962402344,3672300
2019-02-20,50.42952327236708,50.52652062282878,50.27080094684047,50.4383430480957,3234500
2019-02-21,50.42952178457939,50.49124675782328,50.22671067766964,50.46479415893555,2506500
2019-02-22,50.57942922464484,50.764604149981366,50.438343086708606,50.73815155029297,2113900
2019-02-25,50.985058694829355,51.01151129827621,50.552983807653824,50.59707260131836,3908400
2019-02-26,50.561786006241604,50.70287212455961,50.491241265203406,50.57060241699219,5048800
2019-02-27,50.50005406421354,50.605867797396556,50.358967965383556,50.5617790222168,2666000
2019-02-28,50.588236736353544,50.8704089625819,50.544147956710034,50.68523406982422,3478300
2019-03-01,50.97622784081514,50.99386402603676,50.64996345985273,50.949771881103516,4397700
2019-03-04,51.11731283400696,51.179037799045204,50.26197637025091,50.67641830444336,3562200
2019-03-05,50.667606353759766,50.80869249045497,50.623517566747296,50.667606353759766,2644800
2019-03-06,50.720505964318505,50.79104733833622,50.41187778218606,50.47360610961914,2355300
2019-03-07,50.48242243320514,50.48242243320514,50.120889062120284,50.24433898925781,3485800
2019-03-08,50.076802600109204,50.20906894369465,49.8739915156048,50.200252532958984,3642400
2019-03-11,50.32370031705624,50.773414611816406,50.29724772222032,50.773414611816406,2543100
2019-03-12,50.852780677455954,51.00268658804021,50.78223929182008,50.90568923950195,4734200
2019-03-13,51.055596874780825,51.31131319057778,51.011504723040304,51.17022705078125,2564800
2019-03-14,51.179037704793814,51.223126484917316,50.985043035740425,51.126129150390625,2023200
2019-03-15,51.2495740557644,51.443568705798675,51.15257673074726,51.30248260498047,2311400
2019-03-18,51.3818382522875,51.41711061465961,51.161391033098226,51.33774948120117,2867400
2019-03-19,51.49648510611588,51.53175411387902,51.07322337537323,51.22312927246094,3284000
2019-03-20,51.23729548289118,51.36124900332038,50.85657916872712,51.03365707397461,3531500
2019-03-21,50.971678798372515,51.75967190694268,50.92741016774678,51.6888427734375,2866600
2019-03-22,51.55603570479904,51.73311361234074,51.29042053222656,51.29042053222656,4557600
2019-03-25,51.30812928564661,51.50291194658273,51.16646763338388,51.35239791870117,3294100
2019-03-26,51.61800357910258,51.83935008105197,51.396657077153186,51.73310470581055,8594700
2019-03-27,51.80394817627153,51.86592832126281,51.35240267333877,51.59145736694336,5042400
2019-03-28,51.71539597948135,51.83049710485197,51.47634135485601,51.76852035522461,2600600
2019-03-29,51.92790499576032,52.08727479121125,51.786243330635116,52.06071090698242,3608600
2019-04-01,52.29975600354367,52.335172257696485,52.05184897943377,52.24663162231445,3958700
2019-04-02,52.2909123133303,52.32632519588467,52.060710000584436,52.21122741699219,4205100
2019-04-03,52.36173441213407,52.36173441213407,52.04299486965896,52.175804138183594,2894800
2019-04-04,52.21122741699219,52.31747281961619,51.989880857995246,52.21122741699219,3540300
2019-04-05,52.39715668805147,52.44142532348633,52.22893452240686,52.44142532348633,2966700
2019-04-08,52.40600371590128,52.43256759643555,52.15809668078169,52.43256759643555,3166100
2019-04-09,52.36173597442207,52.36173597442207,52.184658070265854,52.28205108642578,2597200
2019-04-10,52.38829773078788,52.46798262068983,52.290908089779,52.406005859375,2255600
2019-04-11,52.43256240929072,52.45027053540169,52.22892402523411,52.38829040527344,3423500
2019-04-12,52.609647816926255,52.61850357055664,52.4060093906728,52.61850357055664,2472000
2019-04-15,52.698186808039296,52.71589493726258,52.57423328095658,52.6893310546875,3625200
2019-04-16,52.88411395398767,52.89296970681288,52.27319873077275,52.37944412231445,9107600
2019-04-17,52.423719134958304,52.57423655398663,51.98102600925696,52.06071090698242,3569400
2019-04-18,52.2023595867085,52.29975259053305,51.91903632693508,52.14923858642578,3765900
2019-04-22,52.07840926240751,52.12267789117251,51.97216387787555,52.08726501464844,1999300
2019-04-23,52.2023653329485,52.56537351058426,52.087267568013296,52.52996063232422,3046300
2019-04-24,52.54767363282742,52.71589918526462,52.467988733641526,52.59194564819336,3142700
2019-04-25,52.48568985624149,52.6539153862167,52.29090720005774,52.556522369384766,5718900
2019-04-26,52.64506532467277,52.83985137939453,52.565380427512096,52.83985137939453,2382100
2019-04-29,52.786719951234296,52.839844334752335,52.707035064697266,52.707035064697266,1994900
2019-04-30,52.78673141444226,53.22057219701932,52.75131852855331,53.19401168823242,2224700
2019-05-01,53.238267826355234,53.238267826355234,52.66276550292969,52.66276550292969,3327300
2019-05-02,52.65392272861985,53.11432399581208,52.397159898891,52.671630859375,3378000
2019-05-03,52.83985230362753,52.95495346320187,52.72475114405319,52.88412094116211,2391600
2019-05-06,52.33518496439393,52.94610029819734,52.30862445607052,52.85756301879883,2074300
2019-05-07,52.72472366867783,52.72472366867783,51.91902272647727,52.255470275878906,4133100
2019-05-08,52.22008102361811,52.485696225176504,52.087275111579174,52.237789154052734,3651000
2019-05-09,52.0075902133636,52.30862167579126,51.73311925784762,52.237789154052734,4693200
2019-05-10,52.14039389672868,52.769017301625986,51.706556540805906,52.63621139526367,3184200
2019-05-13,52.051842035846995,52.18464790498423,51.777371168996275,52.03413391113281,4042500
2019-05-14,52.20234591203271,52.529941089532706,52.06954006863542,52.255470275878906,3072600
2019-05-15,52.14924143974625,52.61849498114352,51.998724049923815,52.47683334350586,2977300
2019-05-16,52.68047369979641,53.193999266295734,52.54766443191417,52.9549446105957,2494500
2019-05-17,52.74245927456313,53.167444274360065,52.68048250651861,52.88412094116211,2252700
2019-05-20,52.742451341863,53.05233513547769,52.68932695832332,52.80442810058594,2319300
2019-05-21,53.03463641405093,53.23827484121577,52.90182712884409,53.167442321777344,8799400
2019-05-22,53.13202896155204,53.34452315398302,53.05234406157549,53.317962646484375,3287500
2019-05-23,53.05233734260813,53.08775359977467,52.79557792185119,53.070045471191406,3708100
2019-05-24,53.24713041991657,53.31796294361518,52.97266283428607,53.10546875,1948200
2019-05-28,53.229420085442264,53.34452124294731,52.52996751901742,52.547672271728516,2893500
2019-05-29,52.40598424055826,52.538793461434345,52.025268076690864,52.255470275878906,3644100
2019-05-30,52.397151362038926,52.59193739112934,52.326318850558756,52.52996063232422,2530200
2019-05-31,52.29976211695146,52.467984277621255,52.06956319300963,52.33517837524414,3737900
2019-06-03,52.45913378001386,52.68048033604767,52.26434772991038,52.61850357055664,4972300
2019-06-04,53.01692828419132,53.20285858149656,52.760165467447656,53.167442321777344,4008700
2019-06-05,53.468470546835775,53.928871762952426,53.379933280362664,53.893455505371094,4876100
2019-06-06,54.035115560051615,54.36271086676951,53.89345391139635,54.25646209716797,3652500
2019-06-07,54.55749297337509,54.8762325240099,54.46009995762778,54.58405685424805,3750300
2019-06-10,54.71686366194048,54.840817183149504,54.46895661952244,54.53093338012695,5252900
2019-06-11,54.77883438066295,54.79654250709398,54.23874834569567,54.36270523071289,2549900
2019-06-12,54.46010149093782,54.62832702377592,54.45124911538432,54.59291076660156,2833700
2019-06-13,54.778838157407264,54.796546285059186,54.44239386446071,54.637176513671875,3540700
2019-06-14,54.69915361901387,54.91164777470615,54.61946873281427,54.81425476074219,2281100
2019-06-17,54.89880925931436,54.91661083698029,54.67629463144597,54.70299530029297,2564500
2019-06-18,55.041219552355834,55.085721799731466,54.76530018614075,54.88990783691406,4704000
2019-06-19,54.90771411971761,55.29043959148899,54.77420736615112,55.20143508911133,3307300
2019-06-20,55.619760807119704,55.65536056902392,55.25483693399593,55.601959228515625,7521000
2019-06-21,55.5841523454481,55.646456166964676,55.37943930399312,55.4150390625,2386800
2019-06-24,55.504055612982576,55.59306011610167,55.41504771455933,55.46845245361328,3090500
2019-06-25,55.58415123712413,55.61975439022473,55.13021952335042,55.139122009277344,2832300
2019-06-26,55.20143654074069,55.237039700749655,54.516090989436975,54.52499008178711,3372100
2019-06-27,54.65850711096473,54.774215697899514,54.551701012804344,54.729713439941406,2728900
2019-06-28,54.88101358245232,54.978920572489976,54.73860434111687,54.94331741333008,2823900
2019-07-01,55.26372906536406,55.35273355187069,54.95220996728732,55.17472457885742,5799000
2019-07-02,55.23702617018469,55.60194998262633,55.21032210906714,55.58414840698242,10389000
2019-07-03,55.74436563103585,56.18049240112305,55.72656405333583,56.18049240112305,2377300
2019-07-05,55.91348090570059,56.11819397599069,55.60196175423828,56.06479263305664,3472000
2019-07-08,55.940179530857606,56.03808651639404,55.851175032353936,55.95798110961914,2886500
2019-07-09,55.86896623621634,56.073679261002646,55.80666241977282,56.055877685546875,4122900
2019-07-10,56.20720453388881,56.403015126090125,56.17160137337793,56.31401062011719,3748100
2019-07-11,56.358498201291134,56.38519886707118,56.07367978195942,56.32289505004883,2246700
2019-07-12,56.438614488445566,56.46531515937971,56.21609984318355,56.447513580322266,3352400
2019-07-15,56.5454216003418,56.589927246450365,56.429716427310986,56.5454216003418,2125400
2019-07-16,56.5009138892733,56.59882086876384,56.29620083911298,56.394107818603516,3446500
2019-07-17,56.50091887542941,56.51872045466264,56.23390197753906,56.23390197753906,3339300
2019-07-18,56.21609647273152,56.5365180859465,56.073687244114176,56.49201583862305,3187500
2019-07-19,56.54542125732939,56.625526666413144,55.94908363049792,55.97578430175781,3531800
2019-07-22,56.100396802185976,56.109299290243506,55.88678462306644,55.98469161987305,3161500
2019-07-23,56.17160314113619,56.19830381470751,55.80667922267592,56.16270065307617,2953500
2019-07-24,56.10037656852133,56.1626803812355,55.868962892054824,56.14488220214844,5032600
2019-07-25,56.118191790940855,56.233900354966174,55.96688346478033,56.17159652709961,3283100
2019-07-26,56.278405124750364,56.65223150399692,56.17159904295311,56.589927673339844,4351200
2019-07-29,56.67002868652344,56.7323359113833,56.572125093867214,56.67002868652344,4566300
2019-07-30,56.51871326254897,56.68782315078902,56.34070088817313,56.41190719604492,4533800
2019-07-31,56.51871791036276,56.54541858035859,55.44174788001462,55.86007308959961,3744800
2019-08-01,55.966886967016244,56.403013789373674,55.69096757255243,55.779972076416016,7705500
2019-08-02,55.65536601091905,55.99358924685962,55.4773569980807,55.708770751953125,7858600
2019-08-05,55.317145701413004,55.317145701413004,54.017657509699305,54.40038299560547,6193100
2019-08-06,54.649596943691115,55.3260399553768,54.52498589323221,55.25483703613281,10287300
2019-08-07,54.943325294259495,55.73547702501868,54.40929141147712,55.512962341308594,6181000
2019-08-08,55.73546739454463,56.5009183174946,55.61976222362728,56.447513580322266,8346900
2019-08-09,56.3674093294865,56.55432080921242,55.9490807265061,56.28730392456055,4373900
2019-08-12,56.082594189815914,56.287310667721194,55.628665771057975,55.842281341552734,3977900
2019-08-13,55.7888699266332,56.438612257680404,55.69096294333909,56.33180618286133,5575500
2019-08-14,56.08258178448005,56.08258178448005,55.076818174430976,55.09461975097656,5350300
2019-08-15,55.27263628708941,55.69096490487895,55.07682570890828,55.53075408935547,5444400
2019-08-16,55.76216017878508,56.17158622835769,55.71765454249398,56.055877685546875,6079400
2019-08-19,56.43859969133741,56.65221518871687,56.296190491518814,56.53650665283203,2599600
2019-08-20,56.58102931398344,56.58102931398344,56.14490246756487,56.16270065307617,3370300
2019-08-21,56.509821836880676,56.5632231797244,56.38521078120242,56.5454216003418,3742200
2019-08-22,56.71452931843271,56.78573223364303,56.233896908373914,56.652225494384766,3445500
2019-08-23,56.554321614358244,56.80353692420747,55.326039853108306,55.601959228515625,9339300
2019-08-26,55.94018598583688,56.16270065307617,55.66426997145495,56.16270065307617,4118400
2019-08-27,56.46531143156764,56.53651774309642,56.03808374830641,56.10038757324219,4685100
2019-08-28,56.17159478789281,56.376307843873676,55.89567541923831,56.367408752441406,6153400
2019-08-29,56.821339250517994,56.91034374940564,56.46531446435939,56.830238342285156,3539600
2019-08-30,57.03494771573519,57.11504971760049,56.59881757663722,56.750125885009766,3685500
2019-09-03,56.52761769877378,56.84803932388944,56.50981951542643,56.82133865356445,6671800
2019-09-04,57.17735996575768,57.30196762084961,56.9459462342018,57.30196762084961,3244900
2019-09-05,57.586781692452334,57.720291824318856,57.38207204211674,57.426570892333984,4545400
2019-09-06,57.60459297464323,57.70249996269559,57.49778349932935,57.5778923034668,4544900
2019-09-09,57.72029112973168,57.764796770020745,57.0082484193577,57.10615539550781,4988900
2019-09-10,57.008240951426835,57.07054476530551,56.296191543722166,56.63441467285156,5443600
2019-09-11,56.61662559203033,56.83914023221576,56.5009170284488,56.82133865356445,6003300
2019-09-12,57.14176380263836,57.30197463459602,57.034961108405746,57.07056427001953,4760100
2019-09-13,57.11505561282391,57.150658769752376,56.71453198094244,56.81243896484375,5810200
2019-09-16,56.80353442176348,56.80353442176348,56.58992227853297,56.70562744140625,3359000
2019-09-17,56.732328085217475,57.212957076159405,56.732328085217475,57.186256408691406,3418800
2019-09-18,57.31087230234596,57.319774789652826,56.73233625365116,57.23966598510742,2568000
2019-09-19,57.39097814312046,57.533383979635296,57.26636369908423,57.32867431640625,3771700
2019-09-20,57.54228115301481,57.56898182048281,57.05274628074423,57.186256408691406,4177400
2019-09-23,57.16846104789502,57.37317070232134,57.07944976446703,57.266361236572266,3417800
2019-09-24,57.505082205446,57.68388881309639,57.031238556241114,57.174285888671875,5271800
2019-09-25,57.25475838264274,57.29945663040547,56.97760264447408,57.236873626708984,8810700
2019-09-26,57.36203529566726,57.51402158635693,57.093818577127664,57.34415054321289,4543300
2019-09-27,57.514019595543,57.514019595543,56.72725763012913,57.0401725769043,3360800
2019-09-30,57.11169601482242,57.41567198593876,57.10275363920655,57.30838394165039,3234900
2019-10-01,57.35309496898956,57.47826095650505,56.78984461465244,56.82560729980469,13452000
2019-10-02,56.63785083343731,56.72725753988594,55.77062794924697,56.038841247558594,4962700
2019-10-03,56.08354846716746,56.423287164389464,55.681226774472655,56.414344787597656,6757000
2019-10-04,56.566329904265956,57.26368858513889,56.45904526509981,57.24580383300781,6818300
2019-10-07,57.11169038060151,57.227917378522626,56.88817875949296,56.93288040161133,5262900
2019-10-08,56.736190713199285,56.81665503553006,56.25340477921465,56.30704879760742,4538800
2019-10-09,56.63786139825336,56.87031546786295,56.44117342841189,56.691505432128906,3420900
2019-10-10,56.73619863875882,57.066998349282315,56.54844966393236,56.95077133178711,5692700
2019-10-11,57.442493394268794,57.46931370059715,57.00440906464218,57.01335144042969,7412700
2019-10-14,57.03122606058176,57.129571719552196,56.88817875949296,56.93288040161133,2896500
2019-10-15,57.11169804647118,57.21898268405899,57.04017268106788,57.07593536376953,3284100
2019-10-16,57.0938099064972,57.10274887084961,56.80771529998588,57.10274887084961,5240200
2019-10-17,57.27262414017005,57.353091882691146,57.13851919384167,57.24580383300781,2755800
2019-10-18,57.2457955880146,57.397781854066615,57.12062962526196,57.29050064086914,3064000
2019-10-21,57.487197665499046,57.487197665499046,57.24580126977886,57.415672302246094,4515500
2019-10-22,57.514020421032725,57.514020421032725,56.88818710798277,56.923946380615234,3608800
2019-10-23,56.95969670696635,57.07592369672988,56.789829114632305,57.004398345947266,3125500
2019-10-24,57.14745638258855,57.174280099433986,56.843483816154965,57.01335144042969,3637400
2019-10-25,57.05806239306805,57.06700477031391,56.77196771051787,56.780906677246094,3462500
2019-10-28,56.89712719513217,57.02229317810614,56.73619852830357,56.7719612121582,3120600
2019-10-29,56.81666565025574,57.138522999709565,56.68256069499493,56.959712982177734,9033900
2019-10-30,56.95971001300129,57.308387653228046,56.81666268853603,57.27262496948242,4032500
2019-10-31,57.335211153453734,57.335211153453734,56.93289287572294,57.174285888671875,7859700
2019-11-01,57.433546174167255,57.46036647823341,57.11169229382296,57.20109558105469,3097300
2019-11-04,57.33520241054499,57.35308716120373,56.69149121802325,56.78983688354492,5380700
2019-11-05,56.71831800245239,56.87030770576282,56.35175901396139,56.51268768310547,6557400
2019-11-06,56.628915941984694,56.84348864238081,56.530570263074694,56.82560729980469,5643200
2019-11-07,56.879240173737216,56.98652821458826,56.69149121802325,56.78983688354492,3317000
2019-11-08,56.70043584444894,56.81666286171787,56.52162924621027,56.7719612121582,3194500
2019-11-11,56.646795324302424,56.74514099980918,56.423283665611535,56.664676666259766,2981700
2019-11-12,56.75407966401477,56.861364304671596,56.60209337396069,56.700435638427734,3206500
2019-11-13,56.66468713375701,57.1206495010874,56.66468713375701,57.031246185302734,4140100
2019-11-14,57.15640145789137,57.18322176548646,56.94182876557894,57.165340423583984,12736200
2019-11-15,57.36202871031943,57.46036755339087,57.18321531147656,57.44248962402344,3886600
2019-11-18,57.46931416311113,57.67494788167374,57.424615925882186,57.58554458618164,10842500
2019-11-19,57.71071378232914,57.746469645692535,57.52295798398101,57.657066345214844,2743500
2019-11-20,57.6749494390043,57.81799335144726,57.388854793083986,57.603424072265625,3893600
2019-11-21,57.58553772850927,57.63023596041525,57.281558374795,57.326263427734375,2811800
2019-11-22,57.5050838645091,57.57660923804676,57.165345161240296,57.370975494384766,2632600
2019-11-25,57.50508117675781,57.64813191714702,57.406735497998916,57.50508117675781,2811100
2019-11-26,57.55872302603958,57.969983681910264,57.46931972189984,57.9610481262207,4740600
2019-11-27,58.03258153670491,58.1398627881194,57.88953077343783,58.13092041015625,2674800
2019-11-29,58.113036710991835,58.175619708454576,57.90740296445133,57.96998596191406,1083400
2019-12-02,57.92527745902164,57.996802820892135,57.45143387343903,57.567657470703125,3801600
2019-12-03,57.29050407378702,57.44249034894624,57.201097373237275,57.43354797363281,2928500
2019-12-04,57.53191422656316,57.80013101367589,57.44251090453766,57.71072769165039,2751300
2019-12-05,57.746454087667814,57.82692181114238,57.55870516093753,57.809043884277344,2835200
2019-12-06,57.98787472624566,58.193501665971255,57.96998997085654,58.0415153503418,2645900
2019-12-09,58.05938368816812,58.05938368816812,57.90739059448242,57.90739059448242,2657300
2019-12-10,58.00575061758762,58.00575061758762,57.76436099662134,57.84482192993164,2639200
2019-12-11,57.95210771145117,58.00574833154403,57.674955412924604,57.83588409423828,2339300
2019-12-12,57.889520496954184,58.1487948435728,57.76435451183273,57.97892379760742,3361300
2019-12-13,57.97893181680434,58.15774526387752,57.81800312495626,58.12198257446289,4008300
2019-12-16,58.35940674300402,58.431357111976446,58.224501516571934,58.395381927490234,2324300
2019-12-17,58.42236419252821,58.521294238863376,58.323434146193044,58.35940933227539,2699300
2019-12-18,58.4763103848147,58.51228556280332,58.2784571982227,58.33241653442383,2919100
2019-12-19,58.359401898573275,58.60223265830655,58.30544255710556,58.56625747680664,2677000
2019-12-20,58.72813316233637,59.01592770768498,58.719137652979576,58.94397735595703,6206200
2019-12-23,59.04291480662865,59.04291480662865,58.683169864266695,58.69216537475586,3101100
2019-12-24,58.75511977799884,58.85404980793475,58.62021456794406,58.746124267578125,1350300
2019-12-26,58.84505327260721,58.9170036315918,58.74612324439437,58.9170036315918,1682200
2019-12-27,59.11484875474712,59.132832909168265,58.89899773232046,59.060882568359375,2402700
2019-12-30,59.00692590113764,59.060885228393495,58.73711554173345,58.87202072143555,3958800
2019-12-31,58.81807864156645,59.0429183864795,58.71015309384497,58.997947692871094,2498200
2020-01-02,59.30372473316568,59.30372473316568,58.773099443934825,59.01593017578125,4728600
2020-01-03,58.7820961805799,59.18680492668646,58.65618648794391,59.05190658569336,3191200
2020-01-06,58.92599126913527,59.15083099093099,58.84505226283942,59.13284683227539,2627500
2020-01-07,59.09687480513725,59.09687480513725,58.827071241531556,58.8900260925293,3676600
2020-01-08,58.89900913394279,59.2587540460642,58.89900913394279,59.01593017578125,3759200
2020-01-09,59.159826720242286,59.42064162187936,59.159826720242286,59.384666442871094,4662600
2020-01-10,59.51055915129219,59.537538812456084,59.285719492844,59.357669830322266,3603200
2020-01-13,59.4386317940107,59.717437744140625,59.40266347292732,59.717437744140625,3232700
2020-01-14,59.70843337242502,59.71742888214319,59.55554401503352,59.681453704833984,4652900
2020-01-15,59.75341131907264,60.212079446972105,59.72643164820377,60.09516525268555,4414100
2020-01-16,60.25705053258453,60.55384063720703,60.22107535066989,60.55384063720703,4249800
2020-01-17,60.67076599391476,60.84164642405524,60.625802154422686,60.814666748046875,4102100
2020-01-21,60.79666415802909,61.02150389741645,60.74270481627671,60.96754455566406,4601800
2020-01-22,61.14740201479273,61.29130271428157,61.00350817686691,61.07545852661133,4333900
2020-01-23,61.0125047844505,61.2193603515625,60.8056560789024,61.2193603515625,3253700
2020-01-24,61.30032011781341,61.30930876856966,60.733719488159096,60.93157958984375,4984300
2020-01-27,60.34697712871706,60.72470619685141,60.293017793716,60.4998664855957,3262000
2020-01-28,60.706714543833904,61.01249321983798,60.616780042748154,60.85960388183594,5018000
2020-01-29,61.02149692917417,61.02149692917417,60.65276336669922,60.65276336669922,3881300
2020-01-30,60.481874225218554,61.20136394947443,60.436903544366615,61.12941360473633,6537900
2020-01-31,61.03949249047401,61.12043149988229,60.22107257811551,60.382957458496094,4701400
2020-02-03,60.643771225345084,61.0215003185871,60.643771225345084,60.70672607421875,4735300
2020-02-04,61.309298364686626,61.39923288794581,61.0754699765256,61.12043380737305,4511000
2020-02-05,61.47118197254796,61.64206236628102,61.363263291507415,61.59709167480469,5457600
2020-02-06,61.7499941899043,61.794958024390056,61.60609345179424,61.66904830932617,3507500
2020-02-07,61.633058427715106,61.70500877961278,61.41721423358529,61.50714874267578,3666500
2020-02-10,61.462174394480485,61.86688995361328,61.444190238359454,61.86688995361328,3075500
2020-02-11,62.03776257016755,62.20863604745859,61.93883256994339,61.97480773925781,3124000
2020-02-12,62.18167248515157,62.19966350524776,61.85790273905743,62.06475830078125,4362300
2020-02-13,61.90287744398886,62.460475595000574,61.89388193335713,62.36154556274414,3494300
2020-02-14,62.45147651627667,62.6583251953125,62.388521675496676,62.6583251953125,3705200
2020-02-18,62.64034865714375,62.667328326250384,62.46047276049307,62.61336898803711,3810500
2020-02-19,62.739287698484816,62.76626737146755,62.559411775991876,62.58639144897461,3086900
2020-02-20,62.55940977514394,62.60438046972008,61.90288154834588,62.460479736328125,3610600
2020-02-21,62.36155196485893,62.40652266107012,62.10074388384164,62.28061294555664,3561700
2020-02-24,60.94954165503819,61.63305625079752,60.895582323802415,61.02149200439453,6257800
2020-02-25,61.17438858832441,61.27331861500334,59.42963701016573,59.492591857910156,8344600
2020-02-26,59.663469008112116,60.391954418087124,59.23178055778134,59.28573989868164,10318100
2020-02-27,58.48530908414516,58.86303818127935,56.64162399645732,56.65061950683594,12483800
2020-02-28,54.797943241158904,55.67931463493627,54.08744881948313,55.10372543334961,16727900
2020-03-02,55.535404766141255,58.188510427347914,55.52641268786873,58.15254211425781,12385900
2020-03-03,58.41336001542845,59.12385439663667,56.66860491864695,57.145267486572266,13061400
2020-03-04,58.11657985491484,59.717437744140625,57.91871978113377,59.717437744140625,6208100
2020-03-05,58.611210954496066,59.069885860644696,57.72084766973006,58.24247741699219,6288200
2020-03-06,56.974382397761254,57.87374125758878,56.13797838365911,57.72085189819336,7646200
2020-03-09,53.51185210007311,55.77823683600532,52.270735914276045,54.23133850097656,9272400
2020-03-10,55.90414294137032,56.039048133853306,53.538828333764314,55.97609329223633,14800500
2020-03-11,54.93284655616339,54.93284655616339,52.87331372815062,53.53883743286133,8619900
2020-03-12,49.46473515964975,51.848037407836436,48.51141357421875,48.51141357421875,17075700
2020-03-13,50.642896866871666,51.928980266062666,48.31355736387345,51.7401123046875,12226100
2020-03-16,45.741392967271366,49.60863544664565,44.96794378524014,46.523834228515625,10590100
2020-03-17,47.31527269962332,49.698571747395356,46.39792620175362,48.961097717285156,10076100
2020-03-18,46.191070569665335,47.94482099375866,44.30241494726417,46.703704833984375,11038600
2020-03-19,46.07415193011027,47.08143284774283,44.83303579807448,45.89427947998047,10031100
2020-03-20,46.613781308907825,47.21635022693307,43.45702911535466,43.4840087890625,8509000
2020-03-23,43.4839915533516,43.49298706154369,41.145660317458756,41.91910934448242,17770700
2020-03-24,43.448035753986225,45.64247054097301,43.448035753986225,45.55253601074219,10179000
2020-03-25,45.70004221340021,48.05291429304595,44.849389205060824,46.35160827636719,10330300
2020-03-26,46.58688577771204,49.7451668772556,46.58688577771204,49.582275390625,9797300
2020-03-27,47.74522677345164,50.08000267220961,47.74522677345164,48.550636291503906,11079700
2020-03-30,48.87641302657861,50.19764440849815,48.71352498574609,50.107147216796875,6507800
2020-03-31,50.09809368533918,50.09809368533918,48.65922129144768,48.876407623291016,7946500
2020-04-01,47.00316619873047,47.68187962924874,46.43304940261794,47.00316619873047,9661700
2020-04-02,46.523536099313446,48.24294457704811,46.523536099313446,48.05290222167969,7130000
2020-04-03,47.81761886625938,48.27009444090146,46.894568279735786,47.37419128417969,6831000
2020-04-06,48.885481789277804,50.67728539432315,48.84023490345609,50.36055374145508,6520300
2020-04-07,51.591259556376215,52.00753967681953,50.270031807968266,50.279083251953125,7958700
2020-04-08,50.7677675722062,52.36048382548655,50.324343359455035,52.12519454956055,6343800
2020-04-09,52.91249594700095,53.96223916477571,52.65005927952858,53.53691101074219,13717100
2020-04-13,53.34687496648327,53.355922959728446,51.962297256155,52.423824310302734,10152800
2020-04-14,53.3287767845222,54.079884517709054,53.07539154230712,53.92604446411133,5934600
2020-04-15,52.930603273140186,53.03014501677186,52.25188979535498,52.604820251464844,6124500
2020-04-16,52.631963564643485,52.98489399311774,52.22473481943665,52.87630081176758,4493300
2020-04-17,54.1884884172663,54.51427145928818,53.40117824834157,54.41472625732422,4636500
2020-04-20,53.71790344682587,54.088933298410076,53.15683467294326,53.22922897338867,4061400
2020-04-21,52.079943423429114,52.668163113119675,51.68176611866498,51.89895248413086,7454400
2020-04-22,52.7767606479505,53.22018831319158,52.432878180137955,52.84010696411133,7480000
2020-04-23,52.885353070199685,53.283533854120584,52.396681988656724,52.44192886352539,9228500
2020-04-24,52.55051707388688,53.04823955450799,52.2156860890494,52.921546936035156,6806300
2020-04-27,53.20207294882353,53.97127995889921,53.138726651622676,53.76314163208008,3559900
2020-04-28,54.405659432625626,54.55950291548078,53.663599803150106,53.75409698486328,3896000
2020-04-29,54.568560098179276,54.67715328241014,54.02559072490987,54.269927978515625,4843800
2020-04-30,53.871751637326454,53.880803083822336,53.22923702073382,53.455474853515625,6051300
2020-05-01,52.532416934269364,52.77675417468451,52.116140207094624,52.360477447509766,5023200
2020-05-04,52.00754232286605,52.55956306213836,51.781304541335736,52.514312744140625,4376100
2020-05-05,52.96679574164931,53.564063430637574,52.83105512494724,53.05729293823242,4367000
2020-05-06,53.30162933208008,53.518815696150284,52.33333178298918,52.38762664794922,3854200
2020-05-07,52.75866108224599,53.47357345106942,52.75866108224599,53.00299835205078,6513500
2020-05-08,53.464519202855605,53.87174448611337,53.383073455781066,53.73600387573242,3686100
2020-05-11,53.40116574555468,53.95318649839016,53.25637369990231,53.5731086730957,4344100
2020-05-12,53.790296167931736,53.86269391836632,52.650059215505,52.65910720825195,4046400
2020-05-13,52.586714340314096,52.68625952381195,51.45552534986547,51.90800094604492,6051600
2020-05-14,51.355987800082985,52.405731201171875,50.966858453358064,52.405731201171875,6279300
2020-05-15,52.052789832273014,52.6319580078125,51.81750060338846,52.6319580078125,4829100
2020-05-18,53.92604732836786,54.42376984577592,53.84460157445634,54.07988739013672,11773500
2020-05-19,53.94414940083201,54.12514035748053,53.437375412639234,53.455474853515625,4999500
2020-05-20,54.070836524250666,54.224676577848385,53.79935184300379,53.92604446411133,4215800
2020-05-21,53.82650072071371,53.971292784740655,53.38307653493156,53.564064025878906,4027100
2020-05-22,53.663599803150106,53.80839184177668,53.392115162239584,53.75409698486328,3108500
2020-05-26,54.876234451303645,54.88528589553718,54.25181943165535,54.36041259765625,3783300
2020-05-27,54.97579247795886,55.07533767511337,54.242780668824565,55.03913879394531,4797700
2020-05-28,55.410161175504705,55.87168821747191,55.283468560726206,55.5368537902832,4834200
2020-05-29,55.50970680940335,55.85358923238777,55.01198433925858,55.763092041015625,5423700
2020-06-01,55.57305891957229,56.12507976217568,55.52781204521952,55.95314025878906,4566200
2020-06-02,56.0164970485808,56.1250902577578,55.63641563828752,56.106990814208984,6048900
2020-06-03,56.378467509189896,56.73139797768368,56.351320073802796,56.59565734863281,4014200
2020-06-04,56.37846031591577,56.496104941108655,55.79929208745068,56.16127395629883,5044400
2020-06-05,56.948584522409064,57.61824653872746,56.80379245519575,57.31961441040039,4598600
2020-06-08,57.40105665406748,57.92593002319336,57.22911716355124,57.92593002319336,7238500
2020-06-09,57.42820759778158,57.536804237277956,57.19292178310314,57.31961441040039,6987500
2020-06-10,57.238157495196226,57.437247843334426,56.79472993401057,57.048118591308594,4014300
2020-06-11,56.09792011808284,56.14316698258747,54.07987613045423,54.188472747802734,6991000
2020-06-12,55.32872200325305,55.383020324086765,53.68171091123162,54.53236389160156,7971800
2020-06-15,53.49733693738607,55.15264359167221,53.360909154103176,54.92526626586914,6094100
2020-06-16,56.31681063989207,56.31681063989207,55.06169038306867,55.72563171386719,6850200
2020-06-17,55.95301112196254,56.02577005996116,55.47097231552618,55.58011245727539,5616700
2020-06-18,55.27088530320095,55.64378400930503,55.22541052821322,55.60740280151367,3512300
2020-06-19,56.27133559465498,56.32590739796657,55.116258445827754,55.26177978515625,4170900
2020-06-22,55.00712526030013,55.51645174706782,54.85251033563125,55.38002395629883,3444900
2020-06-23,55.78930814703667,55.83478292428722,55.261791016321595,55.34364700317383,3676900
2020-06-24,54.85252007372306,55.043516239105365,53.833866919343876,54.179481506347656,7563000
2020-06-25,54.09761143598892,54.73426862445282,53.74290337270972,54.6978874206543,5292200
2020-06-26,54.49778721195595,54.7160709369774,53.73380284813615,53.86113357543945,7035900
2020-06-29,54.115805988991944,54.488704681396484,53.779288503042196,54.488704681396484,3981700
2020-06-30,54.37955914573504,55.352733770248236,54.37955914573504,55.14354705810547,4645400
2020-07-01,55.170837221421785,55.58011712422593,55.11626541121362,55.38002395629883,4186400
2020-07-02,55.75292325772596,56.07125361647613,55.46188053912762,55.552833557128906,4603600
2020-07-06,56.198584654425936,56.244059428903526,55.68925815956936,55.852970123291016,3211700
2020-07-07,55.49825330249534,55.94391087963656,55.40730029833219,55.46187210083008,3781700
2020-07-08,55.50735284397702,55.69835243853112,55.18902596889139,55.57101821899414,3899600
2020-07-09,55.57102706121027,55.634692446357555,54.606949246406735,55.24360656738281,4798200
2020-07-10,55.189027440623235,55.7165410576185,55.016221913754634,55.67106628417969,3248900
2020-07-13,55.98029462756589,56.28043435070263,55.19811610369714,55.279972076416016,4173300
2020-07-14,55.034407177749564,56.19858146134694,55.02531361117188,56.153106689453125,5447200
2020-07-15,56.61695355104527,56.844330874543445,56.36229205896815,56.562381744384766,6180000
2020-07-16,56.29863485099405,56.68972418169118,56.29863485099405,56.60786819458008,3270500
2020-07-17,56.78975411341394,57.28088992200281,56.698804579750366,57.180843353271484,2660500
2020-07-20,56.98075325365843,57.32636425456372,56.9716562186596,57.21722412109375,2895900
2020-07-21,57.480990757101274,57.662893318290436,57.16266040764454,57.30818176269531,7671700
2020-07-22,57.171750587993806,57.917547876882175,57.171750587993806,57.86297607421875,3733600
2020-07-23,57.78112045355613,58.117641367757216,57.37184407436961,57.57193374633789,4898400
2020-07-24,57.32637257125734,57.553749906183164,56.989855087027905,57.22632598876953,3013300
2020-07-27,57.22632134102143,57.426414489746094,57.08079999726782,57.426414489746094,3418300
2020-07-28,57.2627084443203,57.61741653942269,57.20814010322939,57.28089904785156,3774100
2020-07-29,57.36275402569075,57.92664884728555,57.344563422477655,57.817508697509766,3049600
2020-07-30,57.22632786024417,57.662895410741285,56.962572779926745,57.58103942871094,4873900
2020-07-31,57.58103160233765,57.67198113911939,56.835234298319584,57.66288757324219,3657100
2020-08-03,57.74474827119448,57.826604248799846,57.51737094112434,57.71746063232422,2992000
2020-08-04,57.562838540656806,57.98121194317406,57.562838540656806,57.97211837768555,3534100
2020-08-05,58.21768569211291,58.26315698859866,57.80840585921642,57.926639556884766,2435100
2020-08-06,57.808418981861315,58.072174072265625,57.681084750886605,58.072174072265625,2427400
2020-08-07,57.8447870349697,58.56330017667527,57.835693469031476,58.508731842041016,3499100
2020-08-10,58.581503786575055,58.581503786575055,58.263169945360154,58.44507598876953,5004100
2020-08-11,58.526921490485485,58.672446307774045,57.79931475155572,57.90845489501953,7247300
2020-08-12,58.17221749563499,58.672450416336915,58.17221749563499,58.49964141845703,2858600
2020-08-13,58.27225778030484,58.52691926185743,58.244973612853485,58.3904914855957,3026300
2020-08-14,58.26315414836407,58.56329383435759,58.208585819639495,58.39958190917969,2187900
2020-08-17,58.51782915375027,58.81796890925583,58.48145488551242,58.67245101928711,3317500
2020-08-18,58.663353982724765,58.81796890925583,58.45416377582538,58.67245101928711,2315100
2020-08-19,58.65426013356737,58.69064134278803,58.16312768710076,58.2449836730957,3091400
2020-08-20,57.96303450589021,58.30864905448032,57.917559729115915,58.2449836730957,4394400
2020-08-21,58.13583711536687,58.23588370092976,57.91755681005046,58.172218322753906,2863700
2020-08-24,58.38140066817184,58.554202706231514,58.235875858221746,58.54511260986328,2696700
2020-08-25,58.68153908306574,58.799779737260984,58.48145285866904,58.65425491333008,2345600
2020-08-26,58.61787677613476,58.89073236578709,58.408693504539734,58.80887985229492,2901600
2020-08-27,59.0726404801991,59.300017859936595,58.908928489227826,59.08173751831055,4974800
2020-08-28,59.19086416686491,59.363666207334866,58.92710564940503,59.354576110839844,2954900
2020-08-31,59.1544908703638,59.44553359421898,59.13629679693204,59.23634338378906,3071100
2020-09-01,59.19996083420716,59.23634204124024,58.91801515345796,59.21815490722656,2924900
2020-09-02,59.181769859798784,60.5005555688927,59.14538865512653,60.355037689208984,4629600
2020-09-03,60.11856555221785,60.40960826135667,58.49054301268948,58.90891647338867,6885300
2020-09-04,59.09081676916644,59.21814750837035,57.85388364061002,58.54511260986328,5941900
2020-09-08,58.0630806615948,58.17222081893623,57.46280459196237,57.60832595825195,4450300
2020-09-09,57.999411967257956,59.00896443662213,57.98122136382308,58.49964141845703,7071000
2020-09-10,58.73611789922656,58.73611789922656,57.535562316006306,57.68108367919922,4772100
2020-09-11,57.844792429043046,58.10855096937913,57.4173254000358,57.85388946533203,4827000
2020-09-14,58.217691542838374,58.8907264739044,58.217691542838374,58.66334915161133,2749600
2020-09-15,58.98168193794593,59.30000883332149,58.8270670086215,58.93621063232422,2955100
2020-09-16,59.16357929710915,59.518287348343684,58.86343958021689,58.92710494995117,2824900
2020-09-17,58.42687421465723,58.799776350245935,58.081263186237685,58.61787033081055,4765200
2020-09-18,58.54512002727474,58.672450782610895,57.75384438568082,58.081268310546875,3668300
2020-09-21,57.63560649383701,57.63560649383701,56.707906541208146,57.39913558959961,4732600
2020-09-22,57.462798262506745,57.881171710818116,57.271802140821464,57.79022216796875,3110300
2020-09-23,57.8478155382524,57.89351543714152,56.632178005064844,56.668739318847656,4068700
2020-09-24,56.44936483532437,57.217134854168904,56.22086189503347,56.741851806640625,4112400
2020-09-25,56.48592781509057,57.61930396663044,56.467647160924635,57.52790069580078,3698200
2020-09-28,58.08545195989709,58.469338747258455,57.95749085966946,58.1677131652832,2763600
2020-09-29,58.23168017250748,58.368783311824544,57.82037424123396,57.91177749633789,3090000
2020-09-30,58.13115078337833,58.72525986540398,57.90264782670361,58.24997329711914,3532500
2020-10-01,58.6704219876483,58.789241015926564,58.17685475937742,58.49675750732422,3437600
2020-10-02,57.68329009787892,58.579017831987755,57.68329009787892,58.26825714111328,4438600
2020-10-05,58.55159323695586,59.06344458299569,58.55159323695586,59.03601837158203,2752500
2020-10-06,59.01774650369791,59.43819112949394,58.35051825319239,58.42363739013672,4082200
2020-10-07,58.88063145643468,59.310218066911105,58.84407015199458,59.127418518066406,3569300
2020-10-08,59.282803448906506,59.71239009283945,59.282803448906506,59.68497085571289,2245900
2020-10-09,59.91347495668033,60.242519755284796,59.78551386537376,60.06885528564453,2124300
2020-10-12,60.187663719086636,60.81833396769764,60.169386554982154,60.62639236450195,2832700
2020-10-13,60.443586984952994,60.68123196287877,60.06884584029637,60.215084075927734,2451700
2020-10-14,60.25165957756379,60.45274330063188,59.7763764830586,59.94089889526367,2746500
2020-10-15,59.23709832520657,59.785510944996375,59.19140192246151,59.67582702636719,2458600
2020-10-16,59.79464897580249,60.17853224980855,59.767229738138695,59.80379104614258,2514200
2020-10-19,59.831218674035014,60.02316033795433,58.75268434342353,58.898929595947266,2939000
2020-10-20,59.07258012491375,59.502166786660425,58.86236131598876,58.97203826904297,3204900
2020-10-21,58.86237578597919,59.35594311612545,58.86237578597919,59.054317474365234,3235200
2020-10-22,58.99032969041197,59.346793778544416,58.80752312383284,59.255393981933594,2836100
2020-10-23,59.42904838901585,59.5021710118154,59.090868461942904,59.43819046020508,2965700
2020-10-26,58.908059594503094,59.02688559523115,58.02147049124224,58.56073760986328,3156600
2020-10-27,58.51504265679907,58.67956508866237,58.12202072143555,58.12202072143555,3345100
2020-10-28,57.19886796484841,57.5096286722712,56.35797518041169,56.4036750793457,4304600
2020-10-29,56.30312028800802,57.070890268602575,55.900956388335814,56.549903869628906,4712000
2020-10-30,56.248283129845355,56.61388573262592,55.690735412426065,56.35796356201172,5357900
2020-11-02,56.888094888655175,57.38165860143136,56.6230306348728,57.17143630981445,4715300
2020-11-03,57.610162843074285,58.52417464632371,57.610162843074285,58.13114929199219,4403500
2020-11-04,58.39622115552959,59.68498131313238,58.39622115552959,58.77096939086914,5764200
2020-11-05,59.41075808183487,59.84948674825411,59.200532331115,59.27365493774414,4151100
2020-11-06,59.25538582775053,59.712391721273164,59.20968244905565,59.47474670410156,2803600
2020-11-09,61.10169318933501,62.152808252990866,60.36134579308989,60.443603515625,4593300
2020-11-10,60.21508704849035,60.99200255621354,60.14197141374295,60.87317657470703,3534700
2020-11-11,61.15654483267277,61.348486511367454,60.87319637743569,61.165679931640625,2097700
2020-11-12,60.85490255771896,60.99200571166649,60.17852885780609,60.53499984741211,2514600
2020-11-13,60.76351929026572,61.476447516483184,60.74523514564795,61.32106018066406,1789900
2020-11-16,61.78719681579456,61.94257714952297,61.40331353010437,61.80548095703125,2339600
2020-11-17,61.36676566748142,61.66839130376784,61.22052737232808,61.42160415649414,4570300
2020-11-18,61.4307423018875,61.55870341697553,60.644691467285156,60.644691467285156,2680400
2020-11-19,60.461880523577406,60.81834455921265,60.15111289283903,60.754364013671875,6582300
2020-11-20,60.68124825865262,60.82749350691311,60.3887647354889,60.46188735961914,2187700
2020-11-23,60.67210095657795,60.781784883317144,60.224237125767054,60.54413986206055,3619500
2020-11-24,60.84576824049739,61.31191623397035,60.84576824049739,61.09254837036133,3464700
2020-11-25,61.00114536223808,61.101687217748584,60.763507315901066,60.98286819458008,3417800
2020-11-27,61.065130084629295,61.1291106358421,60.909749742163484,61.07427215576172,1255500
2020-11-30,60.982883914160276,61.010303159393445,60.5350199708489,60.91890335083008,3195700
2020-12-01,61.330191315154615,61.55869426861894,61.22051436044005,61.36675262451172,3559700
2020-12-02,61.311925195422084,61.38504782731282,60.95546108165226,61.165679931640625,2355600
2020-12-03,61.01943081700508,61.24793377111107,60.86404350846187,61.055992126464844,2126600
2020-12-04,61.06512705233319,61.385036765868634,61.06512705233319,61.36675262451172,2148100
2020-12-07,61.11084989023697,61.45817197968267,61.101707816647654,61.302791595458984,2099600
2020-12-08,61.02857447204061,61.549561001522974,61.02857447204061,61.48558044433594,3214400
2020-12-09,61.50384644308148,61.56782698139261,60.964575928725736,61.20222091674805,3006100
2020-12-10,60.93717273825021,61.211379102267834,60.82749577132917,60.96459197998047,2566900
2020-12-11,60.64468546617982,61.14739477810695,60.64468546617982,61.07427215576172,3077800
2020-12-14,61.3790826483984,61.764708720384775,60.874098126991946,60.901641845703125,2771000
2020-12-15,61.1403694226686,61.59027359024309,61.002650805060235,61.535179138183594,3094700
2020-12-16,61.535179147589346,61.79227024553528,61.40663710112445,61.51681900024414,2195600
2020-12-17,61.80144982724626,62.168715837186426,61.79227325563471,62.11362838745117,3381100
2020-12-18,62.168702164572075,62.288060614420395,61.773892516593826,62.10443115234375,4383100
2020-12-21,61.305636186654105,61.63617486502437,60.69046970386006,61.59027099609375,3769200
2020-12-22,61.39745330810547,61.590266355123234,61.26891127676029,61.39745330810547,2373700
2020-12-23,61.49845483116822,61.75553890728582,61.324001920224546,61.3607292175293,2535700
2020-12-24,61.41583168705156,61.64537209760415,61.39747153641501,61.617828369140625,965800
2020-12-28,61.85654929779197,62.0218186654155,61.7096400798968,61.82899856567383,1653900
2020-12-29,61.96671857669935,62.14117150584705,61.59945257034354,61.7004508972168,2645000
2020-12-30,61.77390129347164,62.02180880801443,61.709630272111646,61.783084869384766,1982900
2020-12-31,61.67289722583044,62.39824554501732,61.64535350567397,62.324790954589844,2342500
2021-01-04,62.36151915474905,62.49006118735479,60.90164592514871,61.45254135131836,6084100
2021-01-05,61.28727863084025,61.62700089936383,61.021010961729786,61.51681900024414,4288100
2021-01-06,61.094467943027695,62.33398458513043,61.094467943027695,62.076900482177734,4898400
2021-01-07,62.12281074082461,62.609435217281245,62.049356139279666,62.45334243774414,4070500
2021-01-08,62.352344534484715,62.829785384091714,62.24216264379897,62.78387451171875,4565000
2021-01-11,62.32479498466188,62.77469912636057,62.32479498466188,62.462520599365234,3456300
2021-01-12,62.3982556108686,62.43498291200705,61.71881805234842,62.076900482177734,4159400
2021-01-13,61.884089000449265,62.278898741595945,61.87490542367377,62.067718505859375,6749400
2021-01-14,62.18707531516105,62.214619036629166,61.64535644123087,61.71881103515625,18217200
2021-01-15,61.333187719864824,61.994258080275046,61.32400414395169,61.783084869384766,9771100
2021-01-19,62.00343284669711,62.2054294579904,61.90243454105047,62.10443115234375,5922600
2021-01-20,62.19626352542776,62.7747098045746,62.141176072182134,62.664527893066406,3966300
2021-01-21,62.61860515656067,62.65533245344323,62.28806648963326,62.35234451293945,5246900
2021-01-22,62.08607603137336,62.37988739747652,62.04016515963218,62.196250915527344,4492200
2021-01-25,62.076899068879214,62.655338287353516,62.076899068879214,62.655338287353516,4898600
2021-01-26,62.70125078577864,62.802249112968205,62.44416668202937,62.60943603515625,4521100
2021-01-27,61.99426495936008,62.19626162176739,60.99347222927243,61.213829040527344,6395600
2021-01-28,61.47090149668401,62.17788968103097,61.43418120595271,61.45254135131836,5597500
2021-01-29,61.18627684498985,61.47090464533666,60.40584103418954,60.626197814941406,5739000
2021-02-01,60.965928503492655,61.434192856798994,60.75474826415318,61.213829040527344,3924600
2021-02-02,61.480095308368796,62.113629006706326,61.461735159946166,61.75554656982422,3292900
2021-02-03,61.67292271412052,61.783104645297904,61.28729646252696,61.42502212524414,4519700
2021-02-04,61.425007456842046,61.90244836789391,61.40664030352283,61.856544494628906,4308700
2021-02-05,62.095264038328494,62.34317158336527,62.08608746630255,62.17790222167969,3394900
2021-02-08,62.333978560312964,62.47170417501633,62.2054365212607,62.462520599365234,5809000
2021-02-09,62.29725947318159,62.55434358516849,62.26971574761395,62.4992561340332,3232300
2021-02-10,62.6002450106272,62.737970622682894,62.1778916040012,62.35234451293945,3790300
2021-02-11,62.49005004568652,62.581871771189604,62.12279116373081,62.37987518310547,3834800
2021-02-12,62.214620096911794,62.490064321302754,62.150349077385656,62.462520599365234,2783700
2021-02-16,62.47171891267649,62.508446218929414,61.91163975109982,62.012638092041016,3324200
2021-02-17,61.783090878717424,62.196260769787784,61.700452697493375,62.18708419799805,2142400
2021-02-18,61.86571347095746,62.333977752876976,61.76471515515099,62.251346588134766,2971200
2021-02-19,62.30644026812458,62.370711293251674,61.55354811448596,61.62700271606445,2877600
2021-02-22,61.29645980500415,61.48927286714574,61.05773586877442,61.333187103271484,2655400
2021-02-23,61.122006497314786,61.672901957758356,60.938377012172204,61.43418502807617,5780400
2021-02-24,61.19546906133295,61.90245037670178,61.13119803266306,61.74636459350586,3873000
2021-02-25,61.53517731685292,61.83817227665552,60.800652359623044,60.993465423583984,7114500
2021-02-26,61.19547057514055,61.20465415232535,60.39666748046875,60.39666748046875,4917100
2021-03-01,60.85575932168828,61.70965002451298,60.85575932168828,61.42502212524414,5156400
2021-03-02,61.38828197715488,61.59945521147763,61.057743257764145,61.213829040527344,4255900
2021-03-03,61.085282162750914,61.085282162750914,60.47011565216191,60.48847579956055,5325300
2021-03-04,60.424211060486186,60.98429018211343,59.487689335397874,59.84577178955078,7399800
2021-03-05,60.378311628279846,61.360744306466565,60.02940572059466,61.20465850830078,5966400
2021-03-08,61.32400572330042,62.2329836216634,61.19546367726994,61.379093170166016,3902700
2021-03-09,61.737169581715825,62.306432162366335,61.718809436217946,61.72799301147461,3705700
2021-03-10,61.838177128741926,62.32480161478063,61.79227325563471,62.11362838745117,4610900
2021-03-11,62.3247919514568,62.673697759060296,62.1778897732675,62.260520935058594,5427300
2021-03-12,62.058517174976515,62.57269225205614,62.058517174976515,62.554325103759766,4082500
2021-03-15,62.49006456480227,63.022599874388604,62.44416069639944,62.99505615234375,2795600
2021-03-16,63.06852400680289,63.18788249576209,62.94915851282644,63.10525131225586,2904400
2021-03-17,62.958343322671126,63.07770181396642,62.65534830051686,62.82061767578125,3100700
2021-03-18,62.462519390565724,62.7379706146418,62.34316092947442,62.370704650878906,3446100
2021-03-19,62.30642959509931,62.6094245209456,62.07688925824882,62.232975006103516,4179100
2021-03-22,62.11361525189614,62.82977996706856,62.11361525189614,62.793052673339844,2945700
2021-03-23,62.64617054373314,63.16033881038578,62.60944323825549,62.72880172729492,3616400
2021-03-24,62.7287808238773,63.05013588344849,62.60023880004883,62.60023880004883,3742500
2021-03-25,62.47487221599117,63.08330731256555,62.364252768091305,63.000335693359375,2915500
2021-03-26,63.14784345009344,64.09736464233907,62.98190722976921,64.06970977783203,3573000
2021-03-29,63.88535902624275,64.53066284134255,63.85769711992354,64.42003631591797,4261700
2021-03-30,64.17110800176859,64.27251384841759,63.719395524238244,63.857669830322266,4605800
2021-03-31,63.98674344408954,64.08814226676371,63.774711099832174,63.783931732177734,2904400
2021-04-01,63.99595925896768,64.28174260532106,63.77471330798601,64.27252197265625,5161700
2021-04-05,64.48453010367454,65.12984058585691,64.45687524633303,65.02843475341797,4166900
2021-04-06,64.88093381504278,65.14827582898009,64.67812918028226,65.00999450683594,2722900
2021-04-07,64.91779749845676,65.13905038696667,64.77030260606242,64.86248779296875,2259300
2021-04-08,65.06534775177141,65.13909876938702,64.93628698758617,64.98237609863281,3807900
2021-04-09,65.09299116903081,65.24970677891974,64.88095878902357,65.24048614501953,2773100
2021-04-12,65.22203902222711,65.32344487524222,65.11141253713386,65.31422424316406,2007200
2021-04-13,65.19439223748309,65.58157443336276,65.16673737110345,65.51704406738281,4524400
2021-04-14,65.43406948252247,65.61843991910534,65.31422236879041,65.44328308105469,2719300
2021-04-15,65.62765856452927,66.24530724499664,65.61843793299482,66.19921112060547,2976300
2021-04-16,66.3374927835595,66.67858581918432,66.31905855368193,66.5587387084961,1966000
2021-04-19,66.38358900456349,66.5679594367315,66.22686640061141,66.3559341430664,2990000
2021-04-20,66.23609183196076,66.61406038855995,66.23609183196076,66.54953002929688,2826400
2021-04-21,66.52188069952074,66.89062162125161,66.52188069952074,66.83531188964844,3508100
2021-04-22,66.74311541235191,66.89061034953347,66.32827139538654,66.466552734375,3926600
2021-04-23,66.56797074090933,66.94593933430365,66.38360027743262,66.77078247070312,2011300
2021-04-26,66.82608434264289,66.82608434264289,66.4112473319745,66.45733642578125,1558700
2021-04-27,66.42047579335325,66.48500615891443,66.21766406350886,66.30062866210938,2841500
2021-04-28,66.23607719322835,66.31904879867584,66.02405193105835,66.12545776367188,3261800
2021-04-29,66.21765625811048,66.52187381701744,66.07015427805321,66.45733642578125,2224000
2021-04-30,66.23609236438546,66.39280794767241,66.15312777321533,66.32827758789062,2459500
2021-05-03,66.62329072125618,66.90907412687119,66.58642224951562,66.73391723632812,2462200
2021-05-04,66.466552734375,66.65093019745329,66.13468033411513,66.466552734375,3692900
2021-05-05,66.67858165688732,66.67858165688732,66.22686217035144,66.41123962402344,2226600
2021-05-06,66.39281367472327,66.94593913003034,66.3651588086144,66.92749786376953,3882800
2021-05-07,67.0750010663888,67.4253077655353,66.96437456668242,67.22249603271484,2268500
2021-05-10,67.37918513871017,67.85855941566443,67.28699994184349,67.3238754272461,2711000
2021-05-11,66.70624805570701,67.00124499933115,66.44812660919612,66.66937255859375,6721600
2021-05-12,66.37437578775673,66.50343651134816,65.53547405113059,65.57234954833984,5754100
2021-05-13,65.719839997635,66.70623651661793,65.67374387589683,66.41123962402344,3431700
2021-05-14,66.66936618273215,67.13951993436108,66.64171132086243,66.96436309814453,1952500
2021-05-17,66.8076556079135,67.01046733053641,66.56796838724262,66.69702911376953,2782100
2021-05-18,66.71547682125015,66.80766205863016,66.38360434005585,66.40203857421875,2436300
2021-05-19,65.84889512322043,66.16232621800397,65.50780213776768,66.12545776367188,3971100
2021-05-20,66.1254726703054,67.13952419175763,66.1254726703054,66.9090576171875,2623400
2021-05-21,67.11187291716186,67.37920796867195,66.73390433867853,66.80765533447266,2514800
2021-05-24,67.13951899630432,67.26857970541396,66.98280342571134,67.02889251708984,1878400
2021-05-25,67.0657810556696,67.08421528915056,66.68781245312596,66.75234985351562,2985700
2021-05-26,66.7984306448663,66.86296100394657,66.63249443104822,66.70624542236328,9045700
2021-05-27,66.76155778473594,66.88140490867451,66.63249706148049,66.66937255859375,4457900
2021-05-28,66.88140275356416,67.1026486958326,66.86296148896079,66.9090576171875,3047500
2021-06-01,67.22249885632687,67.22249885632687,66.47578929347084,66.51266479492188,3051200
2021-06-02,66.62329072125618,66.78001337592896,66.5034506048908,66.73391723632812,2454600
2021-06-03,66.39280722591506,66.80765127710109,66.25453290880137,66.70624542236328,2569000
2021-06-04,66.807648691474,67.240926957079,66.807648691474,67.21327209472656,2865200
2021-06-07,67.30547192682455,67.30547192682455,67.07500531280762,67.16719055175781,2536800
2021-06-08,67.29623796498866,67.3238928278684,66.86295969112192,67.0842056274414,2333200
2021-06-09,67.09343529969864,67.4253077655353,67.09343529969864,67.22249603271484,2101500
2021-06-10,67.3916967210418,67.8077491029223,67.27150553500432,67.78926086425781,3331800
2021-06-11,67.75227117751072,67.75227117751072,67.47490529941915,67.70604705810547,4256200
2021-06-14,67.78925782968011,67.8169937133789,67.43792487968366,67.8169937133789,1718300
2021-06-15,67.9094452093037,67.9094452093037,67.5211287514814,67.5673599243164,3189000
2021-06-16,67.71528262132216,67.73377791082021,66.78147506436959,67.0311050415039,3186700
2021-06-17,66.92014452484331,67.36393970634823,66.82768925274628,67.19751739501953,4013400
2021-06-18,66.96639670568545,66.96639670568545,66.3931625525543,66.4208984375,4013600
2021-06-21,66.81846428456097,67.29924314883651,66.56883425979724,67.2715072631836,3732200
2021-06-22,67.27148582744059,67.6135710466727,67.22525466349207,67.47489166259766,2727800
2021-06-23,67.52113663254109,67.52113663254109,67.13282012939453,67.13282012939453,2412900
2021-06-24,67.53037639682573,67.67830345290186,67.41018522289595,67.5673599243164,2177700
2021-06-25,67.72455582319054,68.0481529726601,67.62285285423027,68.01116943359375,1948200
2021-06-28,68.13134626158491,68.20530626255737,67.95567626976629,68.14058685302734,1697000
2021-06-29,68.14058225474054,68.31625223470454,68.02963873382528,68.11284637451172,2120000
2021-06-30,68.16830833545677,68.21453243978135,68.0018860413427,68.05735778808594,2109800
2021-07-01,68.08511038847546,68.50116269903337,68.08511038847546,68.47342681884766,1804700
2021-07-02,68.68607335847932,68.94495095247663,68.60285867247424,68.89871978759766,1542600
2021-07-06,68.90796882481453,68.96344058068274,68.4549330261579,68.88948059082031,1763300
2021-07-07,69.00966563847864,69.31477437651981,68.926458012041,69.30552673339844,2574300
2021-07-08,68.67682333035422,68.98193207863753,68.58436805769159,68.85249328613281,2937600
2021-07-09,69.1668448941051,69.37025073296999,68.93570317791959,69.33326721191406,2562300
2021-07-12,69.36100145388988,69.40723261759113,69.23156266018866,69.35176086425781,2431100
2021-07-13,69.30553746211574,69.60139860283577,69.15761041869871,69.2038345336914,2590700
2021-07-14,69.47194892568675,69.53666831965991,69.29627897609464,69.45346069335938,1888400
2021-07-15,69.28703914418246,69.54591672290464,69.21307210629469,69.51818084716797,1826800
2021-07-16,69.7770646204278,69.87876754308101,69.52742760886605,69.60139465332031,2820400
2021-07-19,69.17608717046778,69.37024535053263,68.48266207571415,68.95419311523438,6238800
2021-07-20,69.15760035482135,69.75856313947573,69.05589744119693,69.51818084716797,2291100
2021-07-21,69.49044113135682,69.6661040192768,69.40722645486032,69.55516052246094,1892700
2021-07-22,69.51819147350346,69.80480497177317,69.48120794890639,69.77706909179688,2654900
2021-07-23,70.02668370386341,70.5444458807559,69.84177317532756,70.49821472167969,2012500
2021-07-26,70.45198203393284,70.47972496110731,70.20235212043748,70.3687744140625,1642400
2021-07-27,70.36879338057021,70.47974395751953,70.12840399078979,70.47974395751953,2178200
2021-07-28,70.40576398603513,70.47048338057398,70.10990288901675,70.31330871582031,3055700
2021-07-29,70.55370395493281,70.63691865111637,70.44276043186976,70.47974395751953,1478500
2021-07-30,70.10066133508401,70.6831359365301,70.10066133508401,70.47048950195312,1926300
2021-08-02,70.5536865757453,70.70162064190443,70.29480901385134,70.35028076171875,2024200
2021-08-03,70.26708820999411,70.79409108941363,70.22085704093313,70.78484344482422,2705500
2021-08-04,70.75711443309153,70.81258619824034,70.38728620636377,70.50748443603516,2143500
2021-08-05,70.5906814599452,70.757103784232,70.47049030224916,70.74785614013672,1652000
2021-08-06,70.67389294402545,70.8125723297374,70.58143061503704,70.71087646484375,1598700
2021-08-09,70.80333873400303,70.84032225847461,70.6554046361167,70.78484344482422,2117800
2021-08-10,70.76634682520466,70.89578561857641,70.63690803183292,70.7201156616211,1481700
2021-08-11,70.88654252095344,71.0067407324248,70.75710371928093,70.82182312011719,2186800
2021-08-12,70.96050041555705,71.01597216515346,70.73860636328668,70.97898864746094,1511500
2021-08-13,71.09920126945183,71.27486419677734,71.0807059799105,71.27486419677734,1602200
2021-08-16,71.0899678449341,71.64470672607422,71.0160007797454,71.64470672607422,2590500
2021-08-17,71.41354206211783,71.73713905130221,71.3118391435334,71.7186508178711,2886700
2021-08-18,71.57997533331674,71.68167826746604,70.85881420308459,70.89579772949219,2729000
2021-08-19,70.4704796081709,71.39504636859532,70.4704796081709,71.21012878417969,4861300
2021-08-20,71.23789211342014,71.84810268203287,71.1084532942027,71.73715209960938,2809500
2021-08-23,71.88510131835938,72.0885072352778,71.79264600718412,71.88510131835938,1889300
2021-08-24,72.00525585982663,72.00525585982663,71.64467539209195,71.65392303466797,1550600
2021-08-25,71.67244261204809,71.72792143788341,71.45979611699003,71.64470672607422,1914100
2021-08-26,71.57997818295696,71.6169617108369,71.21939760348597,71.3026123046875,2040000
2021-08-27,71.41352992737478,71.68165511682008,71.2101241247691,71.61693572998047,1600500
2021-08-30,71.6539223028485,72.03299805186357,71.6169387868067,71.87581634521484,1402300
2021-08-31,71.90356130611382,71.94979247047998,71.6724195920537,71.79261779785156,1953700
2021-09-01,71.87583523983248,72.1624558010317,71.74639642660172,72.06075286865234,2583900
2021-09-02,72.26414804573699,72.41207507302859,72.12546160810501,72.37509155273438,1860600
2021-09-03,72.21791147314556,72.47678904193117,72.05148917122843,72.35659790039062,1452000
2021-09-07,72.29188410726606,72.29188410726606,71.50599664330456,71.57996368408203,1640000
2021-09-08,71.56149195513368,71.98679195686368,71.51526078051408,71.93132019042969,2431400
2021-09-09,71.90356682510229,72.03301268448611,71.44128336149927,71.45053100585938,2438500
2021-09-10,71.58922060191502,71.6631876522748,71.04372242286931,71.06221771240234,2435400
2021-09-13,71.37655715071136,71.5059959438632,70.62766026834925,70.86804962158203,2066000
2021-09-14,71.08070537484829,71.11768889972994,70.47049484901626,70.56295013427734,2315000
2021-09-15,70.67389520417726,71.09919512636077,70.479737004086,70.90503692626953,1970200
2021-09-16,70.86804974198034,71.00673617884586,70.35953515810192,70.7201156616211,1733700
2021-09-17,70.67390469308047,70.67390469308047,70.10991825114186,70.16539001464844,2899900
2021-09-20,69.48119133449511,69.90649118483418,68.85248567445379,69.49967956542969,6640800
2021-09-21,69.77707159232308,70.13765215270867,69.45347455785992,69.46271514892578,4566600
2021-09-22,69.77706606214595,70.12839894973447,69.48120493210146,69.80480194091797,5705200
2021-09-23,69.94349820471534,70.59069231317726,69.94349820471534,70.28558349609375,3765700
2021-09-24,70.15195751912512,70.43966054640468,70.07771820031957,70.22620391845703,2494300
2021-09-27,70.14265280445761,70.14265280445761,69.51157283413043,69.53941345214844,3459600
2021-09-28,69.17748683693232,69.17748683693232,68.3422327056604,68.47216033935547,11789300
2021-09-29,68.74127963612781,69.28883772805,68.64847522002054,68.8990478515625,5181500
2021-09-30,69.20532552306588,69.36309377663075,68.18446253811257,68.2123031616211,7498100
2021-10-01,68.4164629727001,68.95473851721145,67.69257858964438,68.5927963256836,5362700
2021-10-04,68.3700675513818,68.63920536429578,67.60905986954806,68.00812530517578,6561100
2021-10-05,68.11020718631812,68.75984525105545,68.00812019321313,68.42575073242188,2738700
2021-10-06,67.99883011251445,68.78768535034295,67.7946632293889,68.74127960205078,4370600
2021-10-07,69.09396605154079,69.79001006312996,69.09396605154079,69.35382843017578,1929100
2021-10-08,69.41877544897721,69.45589155641372,69.04755064989502,69.06610870361328,1935700
2021-10-11,69.07538737580633,69.39092383489347,68.67632197838664,68.70416259765625,2309900
2021-10-12,68.96402264819679,69.05683415962729,68.55568173610433,68.72273254394531,4076800
2021-10-13,68.81554650715802,69.26101066942338,68.54640866388198,69.14036560058594,3355800
2021-10-14,69.6043958395322,70.17051215880242,69.57655521408043,70.15194702148438,2513400
2021-10-15,70.31899454173721,70.58813237596638,70.22619010109526,70.26331329345703,2506100
2021-10-18,70.00345234678504,70.43035840351533,69.827118967507,70.36539459228516,2720400
2021-10-19,70.53243790348671,70.93150329589844,70.50459728456649,70.93150329589844,2896700
2021-10-20,71.02431064756672,71.43265862329646,71.02431064756672,71.3212890625,2016600
2021-10-21,71.27491038471817,71.65541076660156,71.17282336214619,71.65541076660156,18644400
2021-10-22,71.74820090938711,72.03590386130969,71.59971523014194,71.9430923461914,6947300
2021-10-25,72.0266213630384,72.19367217767785,71.72964292373766,72.03590393066406,3529600
2021-10-26,72.19366976657987,72.23079295531821,71.96165514735853,72.02661895751953,3620300
2021-10-27,71.95238114745052,72.02662753376774,71.25633720690814,71.27490234375,3588900
2021-10-28,71.40480531784078,71.82242870571793,71.3398415223816,71.73890686035156,3145000
2021-10-29,71.44194657350313,72.02662088056248,71.44194657350313,71.97093963623047,3791400
2021-11-01,72.07300603229888,72.11940469580209,71.66465814254502,71.88739013671875,3117100
2021-11-02,71.90596399927995,72.2957468065524,71.88739886720604,72.26790618896484,4221200
2021-11-03,72.15655091069485,72.47208741313156,71.93381884541454,72.45352935791016,3361300
2021-11-04,72.49065206716939,72.63913774952799,72.28647805846724,72.54633331298828,3838600
2021-11-05,72.55561201393022,72.62057582409821,71.92453196635925,72.18438720703125,6834800
2021-11-08,72.34214829448605,72.369995993682,71.9152422869548,72.24934387207031,4920300
2021-11-09,72.20295715332031,72.34216026972528,72.02662376517436,72.20295715332031,5084400
2021-11-10,72.13798853149655,72.43496696091086,72.05445958669524,72.18438720703125,3352500
2021-11-11,72.3421611694238,72.3421611694238,71.94309570954209,72.08230590820312,1735200
2021-11-12,72.29576638000599,72.65770866768362,72.15655617385491,72.53706359863281,2000800
2021-11-15,72.71337793356953,72.71337793356953,72.45352270119609,72.58345031738281,2976000
2021-11-16,72.53705029005263,73.01963755823942,72.53705029005263,72.79690551757812,3641900
2021-11-17,72.69481560904141,72.69481560904141,72.41639525898549,72.56488800048828,4331600
2021-11-18,72.5927338340562,72.5927338340562,72.0730233625105,72.39784240722656,2691000
2021-11-19,72.60201108262557,72.70409099160905,72.25862692878135,72.3143081665039,2291200
2021-11-22,72.40712166939662,72.54633186168357,72.00805622778707,72.03590393066406,3326200
2021-11-23,71.91524035378336,72.20294326021899,71.6646677119442,72.14725494384766,3773400
2021-11-24,71.98022416071964,72.3236083984375,71.8131733262252,72.3236083984375,2233700
2021-11-26,71.72963615213247,72.28646978818816,71.26560694199875,71.44194030761719,2855900
2021-11-29,71.96165514735853,72.33287995421755,71.69251733939883,72.02661895751953,2951100
2021-11-30,71.68323693451703,71.85028774861672,70.44892450422294,70.49532318115234,6604900
2021-12-01,71.07071180742355,71.65538603263334,70.00344326381412,70.01272583007812,7577100
2021-12-02,70.18905568176167,71.4604982648125,70.15193249533787,71.19136047363281,6754900
2021-12-03,71.40481508115862,71.54401817580273,70.55099597770747,71.08927154541016,7789100
2021-12-06,71.46051311801553,71.90598436716935,71.33986804745474,71.6925277709961,4655300
2021-12-07,72.12870604394597,72.5648946614953,72.12870604394597,72.43496704101562,3509500
2021-12-08,72.58345223864076,72.63913348118778,72.12870556995026,72.52777099609375,2627400
2021-12-09,72.36999317380143,72.56488457743767,72.24005849085398,72.26790618896484,1823100
2021-12-10,72.63913309732601,73.02892303466797,72.56489380116372,73.02892303466797,3295900
2021-12-13,72.95446421928564,73.57824366112565,72.87998118360807,73.34548950195312,3221900
2021-12-14,72.92650326708564,73.12201582372914,72.50754170020083,72.85202026367188,2823700
2021-12-15,72.87063331092112,73.90406183936086,72.86132826334222,73.88544464111328,3835800
2021-12-16,74.04371604201589,74.31371158798365,73.7551032977113,73.9971694946289,5874700
2021-12-17,73.736498740254,73.9506356454596,73.13134374055603,73.18720245361328,3787700
2021-12-20,72.76822887604001,72.90787562217592,72.26547928068125,72.84270477294922,3333500
2021-12-21,73.1871669543012,73.37336730957031,72.72165896304021,73.37336730957031,2006400
2021-12-22,73.29891031772428,73.89476013183594,73.23373946627738,73.89476013183594,2416100
2021-12-23,73.98787944367498,74.38821680684846,73.98787944367498,74.17407989501953,2374200
2021-12-27,74.35097259591542,75.01199340820312,74.24856022046744,75.01199340820312,1748900
2021-12-28,75.0771645988259,75.28198935060773,75.01199373263093,75.12371826171875,1977500
2021-12-29,75.20750344994445,75.58922358238502,75.1330204334061,75.44956970214844,1982100
2021-12-30,75.58920307978298,75.7195447718259,75.34713689323635,75.41230773925781,1708800
2021-12-31,75.44025106072861,75.60783428198047,75.28197999151597,75.31922149658203,1747200
2022-01-03,75.26334867122054,75.26334867122054,74.2299271901112,74.85370635986328,2768800
2022-01-04,74.8444069482633,74.94681931930717,74.40682810891062,74.60234069824219,2209100
2022-01-05,74.5371610492525,74.78853942239918,73.67131562536265,73.70855712890625,3367700
2022-01-06,73.51304592383238,73.87614171124267,73.32684550575708,73.40132141113281,4462000
2022-01-07,73.31752516534563,73.36407881621037,73.02891241863588,73.1313247680664,3019100
2022-01-10,72.74963203184933,72.97307401308866,72.14446985886248,72.94514465332031,4250900
2022-01-11,72.88927320495804,73.1965103149414,72.33066479786456,73.1965103149414,3129100
2022-01-12,73.23374214531856,73.41994255538125,73.000988081195,73.28028869628906,2879000
2022-01-13,73.38269774619813,73.38269774619813,72.43306433272332,72.53547668457031,4252900
2022-01-14,72.23753838451242,72.33995072743852,71.70685947257236,72.22823333740234,4527500
2022-01-18,71.79065837052046,71.82789987017551,71.30652597809453,71.4834213256836,4305000
2022-01-19,71.58584336472788,72.15376388094126,71.37171359158621,71.39964294433594,4414900
2022-01-20,71.63239602485945,72.19100438135494,70.68275542603553,70.72930908203125,4738900
2022-01-21,70.65482901488888,71.11102502965679,69.97519106883945,70.00312042236328,6134800
2022-01-24,69.4072644229057,70.38482722558207,68.25279915628269,70.31965637207031,13209100
2022-01-25,69.4910444052435,69.90999882871927,68.5972697595629,69.18380737304688,4884300
2022-01-26,69.54694002849998,69.89141874172871,67.92697306698666,68.35523986816406,8613300
2022-01-27,68.87660013274605,69.5283088068536,68.13178413111586,68.33660888671875,11784800
2022-01-28,68.3458957643751,69.97517395019531,67.88038771128362,69.97517395019531,6936700
2022-01-31,69.76104175067663,70.87825831101375,69.65862940395193,70.8130874633789,5206900
2022-02-01,70.90621466428856,71.01793208982481,70.22656954554577,70.91551971435547,5608700
2022-02-02,70.98069236335964,71.70688405995435,70.8224212711463,71.63240814208984,3988200
2022-02-03,71.17619235447269,71.36239987386976,70.74792571449527,70.79447937011719,5380400
2022-02-04,70.49656228415675,71.12034156157189,70.00312473327338,70.61759185791016,4955100
2022-02-07,70.72931902187534,70.87827795643224,70.31035736830756,70.46863555908203,3411500
2022-02-08,70.32897088609415,70.8130962280038,70.1334583189908,70.68275451660156,4180900
2022-02-09,71.15756466992703,71.52066040039062,71.15756466992703,71.52066040039062,4889500
2022-02-10,70.608265605729,71.14825670958481,69.81690325178303,70.08689880371094,5199100
2022-02-11,70.2079368406582,70.57103259966412,69.23967911561239,69.37932586669922,6720100
2022-02-14,69.34209913474241,69.50037020553222,68.53211237343847,69.04417419433594,3828300
2022-02-15,69.5841637647358,69.8355421705306,69.23038008975924,69.52830505371094,1999400
2022-02-16,69.27692023054088,69.5189793331347,68.69968761793787,69.33277893066406,2639000
2022-02-17,69.00694689530576,69.03487625436071,68.4204019427824,68.4855728149414,2965700
2022-02-18,68.48556113411267,68.81142254242143,68.03867725926881,68.31797790527344,3429300
2022-02-22,68.20626078236317,68.45763207516093,67.48006915529062,67.80592346191406,3736800
2022-02-23,68.09453802053756,68.24350405203678,66.87490882577578,66.92145538330078,4681400
2022-02-24,65.86009724368796,67.74075432362095,65.58079658937417,67.61041259765625,7685500
2022-02-25,67.7128185558694,69.1745138612673,67.7128185558694,69.12796020507812,5037900
2022-02-28,68.50417549143461,68.93244210225868,67.92694287523344,68.64382934570312,4527600
2022-03-01,68.66245929163367,69.08141382912571,68.05729721285184,68.39246368408203,4147500
2022-03-02,68.5600464470888,69.56554585384814,68.52280493908755,69.37003326416016,3996200
2022-03-03,69.82621413010817,70.07758537561705,69.27691798843443,69.59346008300781,3019400
2022-03-04,69.16519290932447,70.11482628817944,69.04416336295847,70.05896759033203,2980700
2022-03-07,69.77037842849566,69.83554929904085,68.9697036743164,68.9697036743164,2801700
2022-03-08,68.92315696462248,69.1838404731136,67.66628598977289,67.67559814453125,5087600
2022-03-09,68.6065986117062,69.11865335360089,68.29004935214459,68.7648696899414,3518600
2022-03-10,68.10383676638732,68.81141107053323,67.93625356548671,68.66244506835938,3015400
2022-03-11,68.93245042757628,69.2489925725979,68.14108796193132,68.17832946777344,2424100
2022-03-14,68.4390177917767,68.91383104320839,67.91764377585449,68.10385131835938,3272600
2022-03-15,68.44830926120346,69.37932547973669,68.42037991114188,69.33277893066406,4814300
2022-03-16,69.63071099776153,70.05897764996183,68.71831188440208,70.02173614501953,4655300
2022-03-17,69.92862678585209,70.85964297833785,69.92862678585209,70.84101867675781,3485900
2022-03-18,70.75723482375183,71.3530846540204,70.55241011276757,71.29722595214844,2584500
2022-03-21,71.25999322098046,71.64170623590626,70.78517288735415,71.1668930053711,4227600
2022-03-22,71.25997701473364,71.64168994284866,71.18549401794891,71.52066040039062,1941100
2022-03-23,71.32516818015928,71.35309753613764,70.64552307128906,70.64552307128906,1987300
2022-03-24,70.83049892101417,71.34437561035156,70.76509708130449,71.34437561035156,2144400
2022-03-25,71.52190479341385,71.77416701980306,71.14817690431387,71.7367935180664,1635400
2022-03-28,71.72744682720486,72.31607055664062,71.6527069535959,72.31607055664062,2422900
2022-03-29,72.70849052548371,73.16630349355243,72.5216301261851,73.13827514648438,2809000
2022-03-30,72.89533752970084,73.11957852157393,72.76453384857453,73.06351470947266,2192100
2022-03-31,73.16629120721691,73.28775686180467,72.45621610650659,72.47489929199219,4158100
2022-04-01,72.68046344214372,73.00747271073581,72.27870716122561,72.951416015625,2568600
2022-04-04,72.97009469418084,73.12892673935544,72.63374028777173,73.09156036376953,1956500
2022-04-05,72.96074180856915,73.71754270696718,72.70847959461396,72.89533996582031,2093200
2022-04-06,72.50295512777136,73.35318651923237,72.43755326137196,73.2410659790039,3897600
2022-04-07,73.09156489297281,73.97916249761252,73.06352941714565,73.75492858886719,4291800
2022-04-08,73.81098111990062,74.2220825362974,73.65214907384441,73.90441131591797,3276300
2022-04-11,73.67082514221465,73.9604679886246,72.94205970413313,73.00746154785156,3068200
2022-04-12,73.24104258115959,73.47462161914729,72.44687527765474,72.63373565673828,8741800
2022-04-13,72.6150687433504,73.20368548481389,72.50294821381388,73.14762878417969,3179800
2022-04-14,73.20367200329753,73.371849202496,72.66176690273952,72.67111206054688,2271000
2022-04-18,72.54030774893955,72.82994348410944,71.904972460498,72.15724182128906,4075400
2022-04-19,72.12921250869987,73.1756492873529,72.12921250869987,73.04484558105469,3222500
2022-04-20,73.11024603435308,73.64280600787518,73.11024603435308,73.32514190673828,3199200
2022-04-21,73.54937806841413,73.85770414894176,72.53096962528973,72.65243530273438,3487900
2022-04-22,72.26001177285471,72.381477441427,70.82117109202635,70.87722778320312,5878300
2022-04-25,70.67167604757198,71.26963783896338,69.84948036647552,71.16686248779297,5968000
2022-04-26,70.98933769663367,71.05473953599913,69.72800530731045,69.73735046386719,3986300
2022-04-27,69.92423277990163,70.61563201686567,69.73737235969239,69.82146453857422,5184100
2022-04-28,70.28862010056122,71.18556291505554,69.83079997003716,70.99869537353516,2681200
2022-04-29,70.52219319137691,70.5969330733691,68.51341184232496,68.60684204101562,4099300
2022-05-02,68.71896212101093,69.13005641829868,67.28945228985864,68.40129089355469,6188800
2022-05-03,68.41998453284431,69.21415194765162,68.31720917146444,68.64421844482422,3134600
2022-05-04,68.5507676763076,70.26990569950841,68.25178684060896,70.17647552490234,3196600
2022-05-05,69.54117006334437,69.71869246071246,67.7939958259967,68.3545913696289,5815900
2022-05-06,67.89675720391436,68.43866231597165,67.38288756587409,67.97150421142578,5582800
2022-05-09,67.24275172018898,67.35486512488283,66.40186554364327,66.63544464111328,6961900
2022-05-10,67.36419364543701,67.5884275277063,66.06549475454972,66.61674499511719,4836700
2022-05-11,66.47659913254671,67.43894367913715,66.03746937751608,66.15892791748047,4570700
2022-05-12,65.90666611927263,66.57937492906093,65.48621954902147,66.3644790649414,4546700
2022-05-13,66.77557832514503,67.53237214763325,66.72885966497824,67.4389419555664,2428700
2022-05-16,67.30813910986609,67.86872739760368,67.03718655966844,67.44828796386719,2561200
2022-05-17,67.96215927352601,68.10230813099706,67.4295993177496,68.07427978515625,2885800
2022-05-18,67.31747645376504,67.34550479565848,65.34606895357749,65.54227447509766,3636700
2022-05-19,65.03776878081314,65.86930985266326,64.65469561400165,65.28069305419922,4830300
2022-05-20,65.83192302553425,65.86929653144064,64.50519564306104,65.71046447753906,4000300
2022-05-23,66.27104194444696,66.822285027588,65.93468757470232,66.67279815673828,3581100
2022-05-24,66.21499551228412,67.15864979682975,65.91601459602136,67.00916290283203,2971300
2022-05-25,66.8596693092706,67.42960279834269,66.63543540270257,67.21471405029297,2962500
2022-05-26,67.5510717153651,68.31721080047681,67.5510717153651,68.06494140625,3518200
2022-05-27,68.25178290119936,69.32624053955078,68.25178290119936,69.32624053955078,1788400
2022-05-31,68.8591063457278,69.05531903558249,68.21443296573183,68.63487243652344,3166200
2022-06-01,68.91518331676245,68.91518331676245,67.69122392059293,68.10232543945312,8571200
2022-06-02,68.11165621500678,68.91516876220703,67.43894737286077,68.91516876220703,3728800
2022-06-03,68.40130800260323,68.70963414889029,68.19575723841186,68.3265609741211,2032800
2022-06-06,68.78435899221459,68.91516268573545,68.1770520561439,68.33588409423828,5165800
2022-06-07,67.8874186155836,68.91516501147463,67.80332645075843,68.86844635009766,3803200
2022-06-08,68.6068509969595,68.70962636741571,67.90611372290431,68.01823425292969,2765200
2022-06-09,67.82330244926226,68.17005234266257,66.63308715820312,66.63308715820312,2340100
2022-06-10,65.8739543867913,66.23945163632828,65.40536743609573,65.63028717041016,3907300
2022-06-13,64.44945106789757,64.73997986198411,63.51227709357842,63.7465705871582,5485700
2022-06-14,63.95275891463119,64.16831210478361,62.89375475014831,63.3717155456543,7446400
2022-06-15,63.81217750279155,64.5525458587955,62.90312468219814,63.83092498779297,3490000
2022-06-16,62.70633509059049,62.80941768428358,62.228374201320726,62.53764343261719,3766900
2022-06-17,62.51888490491612,63.09056169211269,62.20961572822201,62.71569061279297,3794800
2022-06-21,63.25925181103359,64.3182559710298,63.24987806800468,64.14019775390625,3669600
2022-06-22,63.63411519750694,64.97427428597682,63.63411519750694,64.38385009765625,3977800
2022-06-23,64.61814025281765,65.48971230234395,64.61814025281765,65.42411041259766,4395100
2022-06-24,65.82710022139156,66.93296583517947,65.75213173491714,66.92359924316406,2192500
2022-06-27,67.00795069954476,67.12041416984935,66.65182710202038,66.8486328125,1754900
2022-06-28,67.04544067955257,67.33596238292863,65.67716725548881,65.69590759277344,3491600
2022-06-29,65.83648570184903,66.16449523262686,65.53659025227051,65.96768951416016,4968100
2022-06-30,65.46160511663892,66.25820161883178,65.18982378764223,65.79898834228516,4813800
2022-07-01,65.66778081199445,66.70804450685972,65.55531735982223,66.5955810546875,3535500
2022-07-05,66.07076626780112,66.38003540039062,65.18982042954133,66.38003540039062,1998100
2022-07-06,66.40816922401333,67.12979026457548,66.3144532271974,66.8017807006836,7704400
2022-07-07,66.92361108082217,67.23287312364921,66.80177386236859,67.10166931152344,2642900
2022-07-08,66.94233522003596,67.20474278079212,66.74552954946884,66.98919677734375,2671700
2022-07-11,66.67993696805686,67.04543428585917,66.53935942657812,66.72679138183594,2524000
2022-07-12,66.71742080598429,66.9892021299319,65.86458901531385,66.11763000488281,2485400
2022-07-13,65.48971052711515,66.42688444098378,65.39599456574219,65.93018341064453,2194800
2022-07-14,65.18047688279351,65.83649604743641,64.90869547170641,65.76152038574219,2168400
2022-07-15,66.29569879992506,66.61434173583984,66.10826682590802,66.61434173583984,1528800
2022-07-18,66.80176403131424,66.80176403131424,65.60218241123437,65.7708740234375,1409600
2022-07-19,66.314430634429,67.09227957805967,66.22071466954131,67.0173110961914,6720700
2022-07-20,66.98921267056208,67.2235062125477,66.62370816699875,66.85800170898438,2066500
2022-07-21,66.85800052493813,67.39219665527344,66.64245447416867,67.39219665527344,9052500
2022-07-22,67.42031575506476,67.68272339296557,66.79240359286281,67.19538879394531,2641400
2022-07-25,67.24224503740639,67.27973286128946,66.81114578785805,67.14852905273438,2655300
2022-07-26,66.87674348603983,67.18601265107073,66.79239410009009,67.02668762207031,3074700
2022-07-27,67.17662275776436,68.08568254850546,67.04541898900473,67.8326416015625,3275400
2022-07-28,67.85140020255469,68.91977800901172,67.53275731901172,68.78857421875,3933900
2022-07-29,68.76046928501538,69.27591077241631,68.61051799045208,69.17282104492188,1402000
2022-08-01,68.80732893231954,69.23842821185157,68.72298668526996,68.94790649414062,7489500
2022-08-02,68.87291304774942,69.19155591556022,68.48867543811666,68.50741577148438,2245100
2022-08-03,68.79793832608058,69.42584311297925,68.61987299991826,69.26652526855469,2041700
2022-08-04,69.2852676607125,69.4352117687274,69.06034792365541,69.2477798461914,1656700
2022-08-05,68.6948543996516,69.39773487243083,68.63861909978172,69.36961364746094,1420500
2022-08-08,69.61329118265581,70.00690258964902,69.37899765705448,69.56643676757812,1889000
2022-08-09,69.48206148698284,69.71635492527186,69.34148399399578,69.52892303466797,1778000
2022-08-10,70.23181201702604,70.37238237729295,70.03500636258318,70.28804016113281,4642000
2022-08-11,70.5129771697031,70.78475851627887,69.91318631866382,69.9975357055664,3433200
2022-08-12,70.27867922375626,71.00967383059316,70.25056514658107,70.98155975341797,2546800
2022-08-15,70.7285316353852,71.53450194665922,70.7285316353852,71.48764038085938,2578300
2022-08-16,71.34706387538466,72.05931821553085,71.28146197234956,71.8156509399414,1541500
2022-08-17,71.33768693595059,71.71255081317207,71.17836192305431,71.34705352783203,1724300
2022-08-18,71.37518224252818,71.61884235827348,71.21585721291517,71.53450012207031,1599200
2022-08-19,71.30956303511833,71.33768425991818,70.93469917195881,71.0940170288086,2603400
2022-08-22,70.61607250195459,70.7004218955575,69.96942718466602,70.072509765625,3918800
2022-08-23,69.96006862931063,69.97880897080677,69.4727339495345,69.58519744873047,4199500
2022-08-24,69.55706398200459,69.87569974917443,69.42586017786746,69.67889404296875,1454300
2022-08-25,69.84757945546414,70.25056457519531,69.53831030891152,70.25056457519531,988100
2022-08-26,70.2599350351332,70.2599350351332,68.35747298321301,68.40432739257812,2241500
2022-08-29,68.0294672654451,68.52617556479142,67.80454747427873,68.01072692871094,1673000
2022-08-30,68.03882679938117,68.18877806222324,67.2609707110449,67.42029571533203,1590600
2022-08-31,67.65458942070964,67.91699698146579,66.97982303586824,66.98919677734375,3637200
2022-09-01,66.68932615045419,67.68272861343614,66.68932615045419,67.6452407836914,2372900
2022-09-02,68.11382092200485,68.24502473757533,66.52999424109744,66.78303527832031,2754700
2022-09-06,66.8205061361292,67.30783344877409,66.47374919727716,66.64244079589844,2988200
2022-09-07,66.73616929431536,68.0669548499778,66.73616929431536,67.98261260986328,7249500
2022-09-08,67.6639677241256,68.42308361350304,67.25161597873583,68.27313232421875,4781700
2022-09-09,68.58240935859708,69.12597211946407,68.44183179629398,68.97602081298828,4188900
2022-09-12,69.29464794525519,69.57579585560757,69.15407041504389,69.37899017333984,1919400
2022-09-13,68.37621404608453,68.50741783381812,66.9235986390139,67.11103057861328,5318100
2022-09-14,67.2797221842808,67.48590160788221,66.70804547341146,67.11103057861328,2447300
2022-09-15,66.97046197828091,67.10166578350837,66.18323914691618,66.33318328857422,2058800
2022-09-16,65.8364903672681,66.24884932093667,65.78026220088493,66.14575958251953,2746700
2022-09-19,65.78024809586228,66.4737548828125,65.69589871430225,66.4737548828125,1583300
2022-09-20,66.04265669595559,66.04265669595559,65.23668643791797,65.66778564453125,2274900
2022-09-21,65.92081511061527,66.3987758481588,64.77746884738171,64.81495666503906,2756800
2022-09-22,64.76810263477567,65.03051023881201,64.33700340670585,64.59941101074219,2432000
2022-09-23,64.18703876147883,64.18703876147883,63.24986485633212,63.971492767333984,3223600
2022-09-26,63.77562032835742,64.03931045710748,63.03163335937426,63.28590393066406,4957500
2022-09-27,63.69086987217049,64.06757320158154,62.626689612726274,62.89979934692383,15236800
2022-09-28,63.36124707728393,64.31242121615706,63.07872501391755,64.02989196777344,8361600
2022-09-29,63.65318154603225,63.747362741589185,62.59842113195245,62.97512435913086,5835200
2022-09-30,63.05046707823952,63.37066737581917,62.17463502003092,62.249977111816406,11786900
2022-10-03,62.777357172099826,64.03930472823058,62.654924491120596,63.7850341796875,3486700
2022-10-04,64.24651017814288,65.16942580929604,64.24651017814288,65.14117431640625,4724300
2022-10-05,64.60435190366489,65.29183579304114,64.18056528782726,64.8680419921875,2902400
2022-10-06,64.66087327062263,64.85864087131861,63.775621661301955,63.879215240478516,4036400
2022-10-07,63.4365955323625,63.530769562932484,62.21231157989882,62.47600173950195,3106400
2022-10-10,62.61726865759537,62.80562391061083,62.06163682749081,62.40066909790039,5072900
2022-10-11,62.20287955432798,62.975117857053974,62.05219540500793,62.36297607421875,9973700
2022-10-12,62.2688046567883,62.61724919276958,61.89210145287534,61.920352935791016,4071800
2022-10-13,60.893857021476414,63.49309459278225,60.799675811704475,63.22940444946289,4592600
2022-10-14,63.587264375524704,63.8415421289176,62.00511643613874,62.08987808227539,2857000
2022-10-17,62.73969174326058,63.49309108468686,62.73969174326058,63.28590393066406,3653400
2022-10-18,64.30299659065085,64.46309313244257,63.549597296033994,64.01105499267578,2633600
2022-10-19,63.68144158412373,63.87920916601341,63.00337719763535,63.44600296020508,2148800
2022-10-20,63.54960101056222,63.841542625601534,62.77736255705735,62.92803955078125,2573900
2022-10-21,62.92802599980179,64.13347043007985,62.654916373408234,64.0581283569336,2559000
2022-10-24,64.36891890793429,65.06581522905213,64.21824192351106,64.9151382446289,2883000
2022-10-25,64.79271400751927,65.7344685298087,64.79271400751927,65.6873779296875,2775600
2022-10-26,65.63087802082634,66.35602587542752,65.4801938414189,65.75330352783203,2110600
2022-10-27,65.89456033972145,66.33718608299786,65.63087024202902,65.72504425048828,4769500
2022-10-28,65.93223819740999,67.53321806180524,65.93223819740999,67.47671508789062,4026900
2022-10-31,67.09057858520673,67.46728176615713,66.91165014264236,67.04349517822266,3334000
2022-11-01,67.48613038150384,67.51438186667625,66.65738182969145,66.9681625366211,2406000
2022-11-02,66.84574379900295,67.56147211247085,65.6214599609375,65.6214599609375,5685200
2022-11-03,65.11290559621261,65.51786031886836,64.80212488661287,65.18824768066406,4089800
2022-11-04,65.70620239228496,65.99815114683089,64.77386753296783,65.71562194824219,3145600
2022-11-07,65.93223017704305,66.36543635606392,65.66854008416217,66.21475219726562,1989800
2022-11-08,66.31834244389043,67.26009683423825,66.10174295771927,66.72329711914062,1731500
2022-11-09,66.4878697537063,66.90224405466688,65.89456697416304,65.941650390625,2094000
2022-11-10,67.64623742270962,68.36196577491401,67.29778561978176,68.26779174804688,3804800
2022-11-11,68.26779369630317,68.28663281322486,67.26011649153013,67.8910903930664,3856200
2022-11-14,67.84399563007157,68.5597310680781,67.67447953120205,67.71215057373047,2267800
2022-11-15,68.44672862597317,68.53148309613093,67.43905143232995,68.0794448852539,3953400
2022-11-16,67.92875521446854,68.36196145872002,67.9005037266939,68.06060028076172,2204700
2022-11-17,67.39195023417194,68.08885374269278,67.3731183054358,68.01351165771484,4621500
2022-11-18,68.50322102243867,68.76691113554685,68.2018598667412,68.67273712158203,1689200
2022-11-21,68.644492998989,69.04002821107804,68.53147985909892,68.94585418701172,1969200
2022-11-22,69.12478752839155,69.61449674801287,69.03061350750481,69.56741333007812,1495500
2022-11-23,69.48265355865159,69.91585981444621,69.4732340008033,69.82168579101562,1429900
2022-11-25,69.77458153623571,70.03827880927655,69.77458153623571,70.01943969726562,733000
2022-11-28,69.71807997781318,69.97235769998231,69.18128023492034,69.25662231445312,1365300
2022-11-29,69.29430555644328,69.30371792928021,68.74808616116952,69.19071197509766,1325700
2022-11-30,69.20954000455514,70.92353300154383,69.04002389781925,70.87644958496094,2894100
2022-12-01,71.15895957670267,71.44148876837406,70.68808238059424,70.97061157226562,4390600
2022-12-02,70.17013538069483,71.21548353353228,70.16071582314194,71.10247039794922,2230400
2022-12-05,70.669250724513,70.669250724513,69.9535153718856,70.09477996826172,3769200
2022-12-06,70.01002365703532,70.16070782062573,69.19070186881568,69.53914642333984,3750700
2022-12-07,69.4167191235301,69.96293842481263,69.40729956729662,69.61448669433594,2050400
2022-12-08,69.8310973256724,70.18896144759906,69.63332974368532,70.06653594970703,1856600
2022-12-09,69.81226033469132,70.08537000907702,69.38847367255096,69.4167251586914,1285500
2022-12-12,69.57681501843354,70.4338150024414,69.53914397886017,70.4338150024414,3857800
2022-12-13,71.67989752880291,71.708280704164,70.1282213819898,70.46883392333984,2680300
2022-12-14,70.32689893261835,71.04596331516846,69.75921386589191,70.20389556884766,2770200
2022-12-15,69.41860512744786,69.73082723896279,68.58599358072098,68.83199310302734,2794100
2022-12-16,68.29270282729618,68.44408217710975,67.81963062905182,68.1507797241211,2627200
2022-12-19,68.22647956623342,68.3494757509362,67.46010484133622,67.76287078857422,3638500
2022-12-20,67.65877425193345,68.04668962311183,67.4411579082182,67.80069732666016,2873400
2022-12-21,68.2075375544231,68.74684672279535,68.05615822352667,68.6143798828125,3646000
2022-12-22,68.21701439574403,68.26432450633742,67.25195021881973,68.1129379272461,4301400
2022-12-23,67.9899374771087,68.50085632170159,67.83855090752164,68.47247314453125,2544300
2022-12-27,68.46299936519614,68.73738206735459,68.22646329973279,68.595458984375,1771000
2022-12-28,68.5670847566015,68.89823384774967,67.83854953756675,67.87639617919922,3141100
2022-12-29,68.20753637213132,68.81307534074475,68.12238685344828,68.595458984375,1759900
2022-12-30,68.33053514169238,68.35891831267418,67.66822987191846,68.21699523925781,3044300
2023-01-03,68.38731773597806,68.60493412940092,67.71555606190353,68.28324127197266,2352300
2023-01-04,68.55762854621454,68.99285414327963,68.27378953169882,68.66170501708984,2552600
2023-01-05,68.42515751079802,68.44407722121394,67.90477524300549,68.02777862548828,1805600
2023-01-06,68.46301149220942,69.65515549449422,68.36839849296662,69.50376892089844,2193000
2023-01-09,69.57946806395701,69.9484638450174,69.0023193359375,69.0023193359375,2419900
2023-01-10,68.8320158615051,69.24832177251508,68.78470574670486,69.20101165771484,4854000
2023-01-11,69.2861587161103,69.81599727881313,69.2861587161103,69.80653381347656,9219600
2023-01-12,69.66461246116802,69.88222885833287,69.2483138164971,69.6173095703125,3084800
2023-01-13,69.18206339894225,69.80651478930359,69.17259993618474,69.70243835449219,2425500
2023-01-17,69.60784044804295,69.90114289044318,69.29561107603124,69.38076782226562,4220500
2023-01-18,69.48483593585361,69.48483593585361,68.16023254394531,68.16023254394531,2293300
2023-01-19,67.8953211936062,68.10347410745739,67.72501492031964,67.74393463134766,5865800
2023-01-20,67.8196190678474,68.46299743652344,67.52631666485797,68.46299743652344,3670300
2023-01-23,68.46300983694886,69.12530803414488,68.28324008977752,68.79415893554688,3983400
2023-01-24,68.62384805104637,69.30507313304929,67.88585661837935,68.7846908569336,2574100
2023-01-25,68.38731568297979,68.8887710571289,68.10347669572067,68.8887710571289,2254000
2023-01-26,69.04015373239312,69.04015373239312,68.59546473706733,68.99284362792969,4581900
2023-01-27,68.7279245062695,69.05907358265746,68.54815477115527,68.7846908569336,3551300
2023-01-30,68.4724639152064,69.01176586427773,68.40623410456634,68.45353698730469,3285500
2023-01-31,68.60493955811805,69.26723781918825,68.51032655203797,69.25777435302734,2681600
2023-02-01,68.91714333844149,70.09036739952492,68.67115103207588,69.68352508544922,4090700
2023-02-02,69.72138787015082,69.75923451493632,69.2199324591343,69.58892822265625,4038200
2023-02-03,69.22938410968962,69.32399710611648,68.74685566235993,69.04962158203125,4752000
2023-02-06,68.68061212342583,69.06853475611813,68.6616924133349,68.9076919555664,2957600
2023-02-07,68.75631316668027,69.37130848246726,68.3021678881209,69.22938537597656,4046700
2023-02-08,68.90769318776219,68.98338646649592,68.5103143021727,68.5576171875,2234000
2023-02-09,68.89822999885565,69.05907280292683,68.03724240996817,68.14131164550781,2546200
2023-02-10,68.07508599099889,68.82254092551652,68.03724656767672,68.77523803710938,2167800
2023-02-13,68.77523782089135,69.35238647460938,68.77523782089135,69.35238647460938,9756000
2023-02-14,69.2956035945221,69.40914350440673,68.47246270800909,68.8036117553711,4798300
2023-02-15,68.43461318329412,69.50375355351656,68.43461318329412,68.97391510009766,2620900
2023-02-16,68.44409409451951,69.06855296981642,68.3400248338135,68.5765609741211,3712100
2023-02-17,68.41571219170879,69.01178789627433,68.3778655423308,68.91716766357422,2847000
2023-02-21,68.3873231779996,68.59547612257447,67.98994422118011,68.0372543334961,2497700
2023-02-22,67.95207504077523,68.17914762386893,67.62092601990788,67.78176879882812,2325900
2023-02-23,67.94261318287941,68.06561654961268,67.28031512549808,67.80069732666016,2146100
2023-02-24,67.21409542907783,67.46009498103645,66.9491761662802,67.26139831542969,3650100
2023-02-27,67.68716153626868,67.91423413852527,67.12893266669087,67.28031921386719,1958100
2023-02-28,67.15731747155932,67.29923332459673,66.82616123178597,66.83562469482422,3399300
2023-03-01,66.61801675612114,66.71262973266,66.19224753393507,66.48554992675781,4067000
2023-03-02,66.26796331728482,67.21410784114353,66.26796331728482,67.0627212524414,3280800
2023-03-03,67.27086449795193,67.67770687325924,66.99648175939501,67.66824340820312,2602100
2023-03-06,67.70608100114288,67.95208053016293,67.59254830967811,67.69662475585938,1746300
2023-03-07,67.79125837673075,67.79125837673075,66.77888399808329,66.87349700927734,4106200
2023-03-08,66.94917621850422,67.05325267447141,66.60856367506769,66.89240264892578,5373800
2023-03-09,67.02485345122784,67.2140866273807,65.96517653880215,66.13548278808594,3434600
2023-03-10,66.06926069662151,66.2490232118249,65.1988096401899,65.39749908447266,5766100
2023-03-13,65.13259636567525,66.37205080619238,65.06636652675533,65.62459564208984,6796900
2023-03-14,66.16388495487837,66.45718743898507,65.58673623430674,66.23957824707031,2907000
2023-03-15,65.52048461221811,66.23955621181582,65.49210144171549,66.14494323730469,5856200
2023-03-16,65.89894874392786,66.86401270699808,65.8232554711555,66.79778289794922,3808700
2023-03-17,66.71262462905001,66.7788544294113,65.95570643762949,66.20170593261719,3297000
2023-03-20,66.38148901301255,67.03432368578679,66.38148901301255,66.96809387207031,2977600
2023-03-21,67.22357130756487,67.36548721133579,66.62749563768759,67.0627212524414,3054700
2023-03-22,67.0248503969148,67.4127729764699,66.1260163112981,66.14494323730469,2901000
2023-03-23,66.37307498380011,66.91485690408192,65.8978274308616,66.23049926757812,3894700
2023-03-24,66.10694467218633,67.17149466494384,66.05941701106553,67.16199493408203,2069200
2023-03-27,67.42811425162722,67.73227234636248,67.30454526671224,67.36157989501953,2333700
2023-03-28,67.26651932844281,67.6277120231879,67.25701960088668,67.4186019897461,1874500
2023-03-29,67.85584657670246,68.07446364679136,67.78931220784104,68.06495666503906,2894900
2023-03-30,68.3691017236815,68.40712239170772,68.08395033933527,68.37860870361328,3268000
2023-03-31,68.43564326527607,69.14851454928936,68.43564326527607,69.13900756835938,3048700
2023-04-03,69.04395748671338,69.48118432453165,68.90138178375707,69.4146499633789,2667100
2023-04-04,69.39565952636787,69.53823526275677,68.99644601413831,69.23406982421875,2191900
2023-04-05,69.24356192985631,69.69980273793509,69.24356192985631,69.65227508544922,1857700
2023-04-06,69.6047788369501,69.88992309570312,69.54774418383619,69.88992309570312,2681100
2023-04-10,69.51920613730385,69.84237821942645,69.32911003137406,69.8233642578125,1654600
2023-04-11,69.8803914159614,70.16554282564657,69.8328710154816,69.99445343017578,1524800
2023-04-12,70.13703412926999,70.40317159635283,69.87089666218716,70.0229721069336,1867100
2023-04-13,70.00395629272114,70.50771746872135,69.76633254919642,70.46018981933594,2181600
2023-04-14,70.21307737256588,70.46970786512169,69.7758504860286,70.00396728515625,2012200
2023-04-17,69.96593245672486,70.32711791992188,69.88038414204348,70.32711791992188,1526900
2023-04-18,70.40317136036163,70.45069901576801,69.99445817965382,70.19406127929688,2311900
2023-04-19,70.04198606984072,70.17505480338212,69.9089173362993,70.0229721069336,1310000
2023-04-20,69.68078486733882,70.04197760188546,69.63326446922036,69.9469223022461,3268300
2023-04-21,70.0895039013544,70.22257263001208,69.8613871167558,70.13703155517578,2080500
2023-04-24,69.98493757625427,70.26058197021484,69.98493757625427,70.26058197021484,2776700
2023-04-25,70.06099940342592,70.2225818448992,69.68079987806907,69.69981384277344,1772900
2023-04-26,69.24355963865099,69.31009399890867,68.75880515580144,68.83484649658203,3125900
2023-04-27,68.86336895496194,69.75683669364753,68.86336895496194,69.74732971191406,3027700
2023-04-28,69.57624064050741,70.19406392557154,69.56674091042966,70.1655502319336,2442300
2023-05-01,70.11802579208823,70.62179432571591,70.11802579208823,70.38417053222656,9210800
2023-05-02,70.2035748154354,70.22258152835131,69.31010702262974,69.78535461425781,2784900
2023-05-03,69.92791556381346,70.26058735730709,69.51920243132092,69.5287094116211,2106600
2023-05-04,69.20553353981234,69.46217123189096,68.96790980728811,69.14850616455078,3275700
2023-05-05,69.32910636479758,70.04197760188546,69.32910636479758,69.9469223022461,1830000
2023-05-08,69.81385916539747,69.95643487455216,69.65227674581635,69.80435943603516,2139800
2023-05-09,69.63326263427734,69.81385174509064,69.58573498571009,69.63326263427734,1766800
2023-05-10,69.87088821491632,70.07999827140095,69.37662676291603,69.9469223022461,2105400
2023-05-11,69.83287728713883,69.85188399869742,69.43367107908834,69.7568359375,1498900
2023-05-12,69.8233642578125,70.03247432535625,69.49069244658455,69.8233642578125,1614400
2023-05-15,69.87088691867497,69.92791429603965,69.52870815108477,69.79484558105469,1592600
2023-05-16,69.49071167287839,69.51922537148671,69.00595704142616,69.02497100830078,1587700
2023-05-17,69.28157881869731,69.41464753635017,68.85385897648476,69.2720718383789,5382500
2023-05-18,69.11999882851696,69.4621776149315,68.86336111285529,69.4146499633789,2191500
2023-05-19,69.48119852316049,69.81387039690642,69.32912306017789,69.50971221923828,2779500
2023-05-22,69.49070500352246,69.80437016151723,69.15803313218086,69.34812927246094,3454900
2023-05-23,69.09149711820967,69.10099684880619,68.578228849591,68.6922836303711,2457100
2023-05-24,68.49266783458515,68.62573655533328,68.13148234279758,68.15999603271484,2173800
2023-05-25,67.96989856068191,68.13148096808699,67.58969911548664,67.92237091064453,2358100
2023-05-26,67.99840835387829,68.43563515270536,67.86533964343965,68.2170181274414,2722300
2023-05-30,68.16000655431698,68.2550546192805,67.83684168310047,67.96040344238281,2049500
2023-05-31,67.76078277311855,68.11246849923195,67.58969339983373,67.90335845947266,1937900
2023-06-01,67.86535513312522,68.2170336973946,67.58971066953146,68.1314926147461,2165900
2023-06-02,68.19801740975215,68.98693001357645,68.10296935847607,68.910888671875,2246400
2023-06-05,68.88238019745853,69.18653833559384,68.73980448389779,68.76831817626953,1887200
2023-06-06,68.74931200632592,68.85386704697987,68.26455747708509,68.51168823242188,2287200
2023-06-07,68.38763153691669,68.6643508931765,68.23496305621046,68.5975570678711,2050300
2023-06-08,68.4925958366717,69.04603456158871,68.4925958366717,68.98878479003906,1836000
2023-06-09,68.89336578452074,69.20825411994146,68.86474089584284,68.9697036743164,2681200
2023-06-12,69.11280587122,69.35135621493124,68.93150528040627,69.332275390625,2079400
2023-06-13,69.47542056758769,69.66626526766575,69.34183291752352,69.57084655761719,2813800
2023-06-14,69.57084655761719,69.91435245779583,69.32275208750617,69.57084655761719,2488200
2023-06-15,69.53267668339005,70.65863491878943,69.53267668339005,70.53458404541016,2913400
2023-06-16,70.6013699445492,70.92580225391501,70.47732636507465,70.51549530029297,2078500
2023-06-20,70.2960360679306,70.34374906395664,69.98114776611328,69.98114776611328,1901400
2023-06-21,69.82847899803976,70.17199218407944,69.57084774850053,69.96206665039062,1952700
2023-06-22,69.95252379962767,70.04794979293361,69.7998553143043,70.01931762695312,1399900
2023-06-23,69.75214509586515,69.91435764297626,69.41817594593597,69.47542572021484,1742200
2023-06-26,69.37045932078145,69.72351656366716,69.2559597782096,69.63764190673828,1432000
2023-06-27,69.7426149606625,70.17201019340494,69.6949092325686,70.08612823486328,3252300
2023-06-28,69.94298796717067,69.94298796717067,69.58038665967477,69.72351837158203,3838000
2023-06-29,69.56130913235776,70.21016661450251,69.50405207688684,70.20062255859375,1852100
2023-06-30,70.52504881399916,71.04031130861155,70.3819171077264,70.92581176757812,2008500
2023-07-03,70.6490905743158,70.92580992459109,70.50595887176229,70.84947204589844,858400
2023-07-05,70.5918456603571,70.81130797671635,70.42008906147616,70.73497009277344,2288100
2023-07-06,70.30557372029556,70.45824218970921,70.07656737618488,70.36282348632812,1573100
2023-07-07,70.19107269594492,70.4964169399302,69.90481656219806,69.95252227783203,2215200
2023-07-10,69.86663945285278,70.43915893338821,69.86663945285278,70.24832153320312,1945200
2023-07-11,70.27695766405337,70.754058520863,70.13382595101422,70.74451446533203,2366500
2023-07-12,71.14527283189908,71.14527283189908,70.76359799514616,70.87809753417969,2554900
2023-07-13,70.94490114535316,71.04986392393393,70.79223264558776,70.9639892578125,3372800
2023-07-14,70.84947388690185,71.05939941877111,70.81130494656371,70.92581176757812,1598400
2023-07-17,70.81130583309984,71.1452749652635,70.72543117624964,70.97351837158203,1690400
2023-07-18,70.925816924524,71.42199862503469,70.87810392563692,71.15482330322266,4135100
2023-07-19,71.29793976588842,71.67962183538062,71.29793976588842,71.48877716064453,2307800
2023-07-20,71.45064101855486,72.00407990932487,71.45064101855486,71.92774200439453,8181600
2023-07-21,72.09946992682318,72.4906960737433,72.08038909818384,72.33802032470703,3000600
2023-07-24,72.30940550505458,72.52887510484268,72.30940550505458,72.4429931640625,2598200
2023-07-25,72.30939333048349,72.64336242177366,72.28076844837008,72.57656860351562,1907500
2023-07-26,72.30941129332872,72.52888091068509,72.09948573237448,72.36666107177734,2840400
2023-07-27,72.4239056277218,72.6051989881732,71.72733523025676,71.81321716308594,1974600
2023-07-28,71.98497708744513,72.23306428272303,71.75596344259942,71.96588897705078,2154900
2023-07-31,71.93726288561892,72.0422256510852,71.6605435293879,71.90863800048828,2192100
2023-08-01,71.68917238994204,72.02314881493548,68.8456553495748,71.74642944335938,2533000
2023-08-02,71.46971310475645,71.8704760957782,71.46971310475645,71.55558776855469,1710500
2023-08-03,71.46017061280213,71.52696444610098,71.23116422434636,71.28841400146484,2314300
2023-08-04,71.38381620274913,71.68916041001737,70.8399216060532,70.89717864990234,2113800
2023-08-07,71.10711118083269,71.62238099924225,71.10711118083269,71.52696228027344,1414500
2023-08-08,71.35520140395302,71.50787716915168,71.08802609483654,71.34565734863281,1981300
2023-08-09,71.3265789551173,71.80367981769332,71.3265789551173,71.45062255859375,1756300
2023-08-10,71.79412716873149,72.09947139303307,71.28840147973017,71.41244506835938,10097000
2023-08-11,71.27886381670723,71.77505277567775,71.2216140445111,71.68917083740234,1427100
2023-08-14,71.6319229005475,71.85139249955789,71.6223788449432,71.76551055908203,1780800
2023-08-15,71.51741734282733,71.55558628594069,71.08802947276965,71.15482330322266,3285000
2023-08-16,71.06894375989427,71.45061860484985,70.9258120530454,70.94489288330078,2091500
2023-08-17,71.12619046931829,71.18344023760135,70.47733306884766,70.47733306884766,1959800
2023-08-18,70.18154410536488,70.76360777583898,70.18154410536488,70.63955688476562,2157600
2023-08-21,70.64908599853516,70.82084257447895,70.28649201820062,70.64908599853516,1521300
2023-08-22,70.63953824095515,70.81129480789438,70.4487008465693,70.49640655517578,2733200
2023-08-23,70.53459408725973,71.00215820274931,70.53459408725973,70.9639892578125,2058800
2023-08-24,70.8399264604469,71.33611538124734,70.4487075805664,70.4487075805664,1775700
2023-08-25,70.55367369925753,71.14527407454618,70.47733581858125,70.92581176757812,2804400
2023-08-28,71.0689422583184,71.38382327075571,71.04031009356876,71.20252990722656,1726700
2023-08-29,71.26932886737964,71.76551055908203,71.23115992494385,71.76551055908203,1993800
2023-08-30,71.82275482757969,72.06130523953256,71.75596100343212,71.86092376708984,1329200
2023-08-31,71.84184876029718,71.96589236377363,71.45062255859375,71.45062255859375,1492400
2023-09-01,71.77504299783644,71.92771146288865,71.46015473369219,71.59374237060547,1112100
2023-09-05,71.50788671385197,71.59376138325268,71.06895475028999,71.0880355834961,1191400
2023-09-06,70.94489075427386,71.01168457813473,70.67771545883036,70.84947204589844,934300
2023-09-07,70.7158750050869,71.2788504057092,70.7158750050869,71.0975570678711,1447200
2023-09-08,71.07848907611225,71.42200230183504,71.07848907611225,71.30750274658203,1190000
2023-09-11,71.37428740835318,71.61283782445065,71.33611846817988,71.57466888427734,2443100
2023-09-12,71.31703857347644,71.47925840789517,71.16437007517749,71.27886962890625,922600
2023-09-13,71.24070401059308,71.54604827022673,71.24070401059308,71.4315414428711,1288100
2023-09-14,71.68916961618136,72.04222685866603,71.65100067537374,71.96588897705078,1231700
2023-09-15,71.77504633970413,72.0326775714665,71.40290829383598,71.41244506835938,1394800
2023-09-18,71.44108733353964,71.6987186017307,71.32658050324274,71.50788116455078,1046500
2023-09-19,71.41244906854554,71.62237459950826,71.27886141792943,71.57466888427734,2308400
2023-09-20,71.7082574567867,72.15673340961257,71.58420657963339,71.61283874511719,2517100
2023-09-21,71.28840883138766,71.40291565730203,70.71588926177836,70.73497009277344,2598500
2023-09-22,70.80177064171735,71.09757815007883,70.6777270285219,70.69680786132812,1940500
2023-09-25,70.48689171821607,70.7826919555664,70.44872277146406,70.7826919555664,2473600
2023-09-26,70.43449095035487,70.54959829521422,69.9165188757284,69.93570709228516,7668300
2023-09-27,70.10834715534637,70.16590447866535,69.312211917387,69.70548248291016,2809400
2023-09-28,69.71508551174392,69.99325610254719,69.64794139107832,69.81100463867188,2755200
2023-09-29,70.08917681938426,70.10835771794083,69.28344735311985,69.42732238769531,2734500
2023-10-02,69.3697720879968,69.3697720879968,68.49689850314074,68.97650146484375,2220000
2023-10-03,68.64077233748135,68.91894292858673,68.29545762563745,68.54485321044922,9664300
2023-10-04,68.55444851673376,69.03405147843677,68.27627792076677,68.97650146484375,2471800
2023-10-05,68.86138944824647,69.11078502049907,68.59281297881749,68.84220123291016,2530800
2023-10-06,68.62160371643253,69.55203478324425,68.23791982149882,69.29304504394531,2697200
2023-10-09,69.11079872452946,69.86856506289358,69.11079872452946,69.85897827148438,1425700
2023-10-10,69.89733263533563,70.40571056283027,69.8493694157698,70.14672088623047,3729000
2023-10-11,70.24265596122501,70.3481618845534,69.86855890257038,70.27143096923828,1848500
2023-10-12,70.26183348075035,70.36734671716404,69.41773490760127,69.77263641357422,2127800
2023-10-13,69.98365843620876,70.27142312052202,69.68630696240233,69.9644775390625,2198400
2023-10-16,70.08917515017957,70.77021046420595,70.08917515017957,70.60714721679688,2775500
2023-10-17,70.10835998004877,70.81817765827275,70.10835998004877,70.5975570678711,3916800
2023-10-18,70.47286444965488,70.71266594441039,69.99326146014386,70.06999969482422,2386700
2023-10-19,69.84936635137338,70.12753691269985,69.24506932941831,69.3218002319336,17247500
2023-10-20,69.23548064402965,69.51365122713929,68.78465270996094,68.78465270996094,4957000
2023-10-23,68.54486045321052,68.96691343854027,68.37220307904481,68.4009780883789,3612600
2023-10-24,68.63118032391056,69.05322591436172,68.58321710496486,68.91893768310547,2779300
2023-10-25,68.72711092357027,69.15875069354205,68.58322856085934,68.7654800415039,6153100
2023-10-26,68.65996909161045,69.02446474692147,68.45853670434688,68.5064926147461,6963200
2023-10-27,68.42014924177198,68.46810513931426,67.50889937055759,67.68155670166016,3230500
2023-10-30,67.9501479324823,68.44893913894575,67.89259791564453,68.33383178710938,3269100
2023-10-31,68.42975818859381,68.87099942508014,68.25710811974474,68.82303619384766,5412400
2023-11-01,68.94772356698081,69.39855155083471,68.81343531453423,69.25466918945312,4466900
2023-11-02,69.45610157889784,70.2234618952652,69.43691336304659,70.19468688964844,6378100
2023-11-03,70.60714088827721,70.97163646478545,70.587952673737,70.71265411376953,8706700
2023-11-06,70.77980288587555,70.8949102262124,70.70306465898433,70.8277587890625,12615800
2023-11-07,70.77019867911217,70.95245011243166,70.66468546173343,70.77979278564453,4256500
2023-11-08,70.82776979584631,70.97165216408696,70.49204914872561,70.85655212402344,4094700
2023-11-09,70.90450619454465,70.90450619454465,70.26183992699767,70.30020904541016,5450800
2023-11-10,70.5208266087955,70.97165462980375,70.25225008176798,70.90451049804688,3684800
2023-11-13,70.68388170307176,70.99082728353852,70.68388170307176,70.9236831665039,2152800
2023-11-14,71.27858036907062,71.88288470425849,71.27858036907062,71.72940826416016,2210800
2023-11-15,71.71023648550832,71.91166885012802,71.63349825570262,71.67186737060547,4611800
2023-11-16,71.57594824242852,71.80615561368526,71.49921001262281,71.67186737060547,8104900
2023-11-17,71.72940518973351,71.8445125148736,71.5855228628482,71.70063018798828,7727200
2023-11-20,71.46083804741616,72.09391744082153,71.46083804741616,71.95003509521484,5049700
2023-11-21,71.70063784640155,72.30493490207445,71.70063784640155,72.17064666748047,7877900
2023-11-22,72.39127823342783,72.68862975261247,72.39127823342783,72.66944885253906,6273100
2023-11-24,72.64067668682264,72.86128997802734,72.62148846783708,72.86128997802734,829600
2023-11-27,72.73658930695932,72.83250843880471,72.60230105874365,72.65985107421875,8135900
2023-11-28,72.53515871600335,72.86128523591901,72.49678959869077,72.58311462402344,8374200
2023-11-29,72.70781787421696,72.80373701077862,72.40087224632302,72.50637817382812,10632700
2023-11-30,72.59270820622238,73.2737435677178,72.50637586335522,73.2353744506836,8373400
2023-12-01,73.10108528942428,73.75334563455813,73.10108528942428,73.7437515258789,3668700
2023-12-04,73.31211265810495,73.8876347770873,73.31211265810495,73.70538330078125,2648200
2023-12-05,73.5135360323524,73.70537427580297,73.32169778890184,73.45598602294922,2738400
2023-12-06,73.5806742783581,73.7149625016906,73.2833228292875,73.37924194335938,2177900
2023-12-07,73.51354395801516,73.57109397362295,73.28333657742333,73.43680572509766,1983400
2023-12-08,73.3025144126147,73.53272910174452,73.1010820482464,73.40802764892578,2365200
2023-12-11,73.56150126179446,74.15620422363281,73.56150126179446,74.15620422363281,4770100
2023-12-12,74.10824459190181,74.52070339217947,73.97395636094254,74.47274017333984,2215300
2023-12-13,74.46314977259318,75.45113797548781,74.42478065924348,75.42235565185547,2612300
2023-12-14,75.49910846837824,75.59502761120834,74.54949651348566,74.66459655761719,3401000
2023-12-15,74.49193861287107,74.49193861287107,74.01233563128368,74.2137680053711,3389200
2023-12-18,74.45355880474033,74.75091026881383,74.37682058234726,74.65499114990234,2515000
2023-12-19,74.63581096110094,74.81806242934273,74.61663006251992,74.79888153076172,2645600
2023-12-20,74.67348976471605,74.75065349571207,73.77648162841797,73.77648162841797,3456100
2023-12-21,74.15264109356255,74.34555040928063,73.78612443180513,74.32625579833984,3040900
2023-12-22,74.47093554089588,74.91461592653033,74.47093554089588,74.6734848022461,2467700
2023-12-26,74.62525905224335,75.03035755355363,74.59631713751759,74.85674285888672,1468000
2023-12-27,74.9049870860658,74.99179077148438,74.72172504964126,74.99179077148438,2825900
2023-12-28,74.88568840060888,75.24256514720513,74.88568840060888,75.11717224121094,2211900
2023-12-29,75.04001192707571,75.28114306134172,74.89533177476847,75.26184844970703,2386600
2024-01-02,74.8085280385951,75.59943794180332,74.8085280385951,75.55121612548828,2489000
2024-01-03,75.53192173844049,75.76341294890693,75.31008519350051,75.37760162353516,2638900
2024-01-04,75.3968851993365,75.76340925198747,75.23291778564453,75.23291778564453,2250200
2024-01-05,75.20397578521327,75.43545960274379,74.8278118221995,75.0978775024414,2170200
2024-01-08,74.9917935874384,75.67660522460938,74.93392446165302,75.67660522460938,2465500
2024-01-09,75.38724096449332,75.58014292742665,75.28114267725853,75.53191375732422,1803700
2024-01-10,75.47403695538287,75.78268447989244,75.41616784414276,75.72481536865234,1682800
2024-01-11,75.7055360540839,75.82128165868593,75.17505192348712,75.64766693115234,2771700
2024-01-12,75.75374942803258,76.08168420122817,75.75374942803258,76.01416778564453,1862000
2024-01-16,75.71517178564916,76.03346663059037,75.59942619874205,75.7923355102539,2531000
2024-01-17,75.45475748202979,75.99488886591111,75.45475748202979,75.62837219238281,2383600
2024-01-18,75.51263747583096,76.07206355185065,75.35830999607136,76.00454711914062,3291800
2024-01-19,76.29389911641142,76.77616144629864,76.0431206444231,76.56396484375,2303200
2024-01-22,76.57361955819928,76.80510343849095,76.5446849930053,76.69900512695312,3163600
2024-01-23,76.75686606395122,77.0558663220267,76.71828419859658,77.02693176269531,2233600
2024-01-24,77.2198380641054,77.30664910570955,76.67005932974182,76.6893539428711,2391200
2024-01-25,76.8533168873093,77.10409533222102,76.68934947894864,77.08480072021484,9986300
2024-01-26,77.05587389126342,77.25842318521799,76.94977559080066,77.14268493652344,2579600
2024-01-29,77.02692747786831,77.40309144572795,76.96905836242468,77.36450958251953,3831800
2024-01-30,77.30664409748029,77.67316077706535,77.23912767337939,77.62493896484375,1865600
2024-01-31,77.5381211045442,77.70208849739544,76.85330961786761,76.89189147949219,4320100
2024-02-01,76.8919091647965,77.76962280273438,76.67006524911498,77.76962280273438,2887500
2024-02-02,77.55741871036932,77.82748439343497,77.21018930107404,77.49954223632812,3117800
2024-02-05,77.23913223103185,77.32593591339574,76.87260817108096,77.03658294677734,2852800
2024-02-06,77.16195289623374,77.31628033422011,76.9979855124262,77.19088745117188,2640700
2024-02-07,77.45132415857563,77.66351337782471,77.29699669867996,77.52848052978516,2028800
2024-02-08,77.42237493163124,77.47060409798007,77.19089112237957,77.41273498535156,1351100
2024-02-09,77.4127385633733,77.50918954179132,77.21982924779928,77.49954223632812,2343600
2024-02-12,77.43203360176985,77.56706645688095,77.1716151979809,77.44168090820312,1358700
2024-02-13,77.08480498399709,77.31629618844545,76.49644438381704,76.86296844482422,5512500
2024-02-14,77.08478141200678,77.26804338647014,76.7568466774266,77.24874877929688,15329000
2024-02-15,77.27771305511956,77.87571359330146,77.27771305511956,77.78890991210938,3241300
2024-02-16,77.72138982094577,78.05897194089825,77.51884054897428,77.60564422607422,3033500
2024-02-20,77.48025870081094,77.92393910980726,77.47061139488498,77.56706237792969,3305500
2024-02-21,77.53811610746575,77.8371163173646,77.36450142071286,77.80818176269531,2496900
2024-02-22,77.95287997901306,78.75343718469082,77.88536354954257,78.60875701904297,4244300
2024-02-23,78.743778107931,79.11029476188094,78.72449085613904,78.88845825195312,2344600
2024-02-26,78.8981137664204,79.03314661922754,78.5219497680664,78.5219497680664,2382700
2024-02-27,78.51229856770638,78.5991022436034,78.33868385717415,78.5508804321289,1919100
2024-02-28,78.43514229201332,78.67627344851346,78.43514229201332,78.60875701904297,1602100
2024-02-29,78.77271307883564,78.82094224667566,78.28081088880907,78.50264739990234,11251900
2024-03-01,78.53158154453028,78.9077455037451,78.39654870577306,78.88845825195312,1925200
2024-03-04,78.63767965620997,79.03313822509955,78.63767965620997,78.98490905761719,3099500
2024-03-05,78.94633559858552,78.99456477120148,78.2615240281224,78.48336791992188,3016900
2024-03-06,78.86917494119334,79.30321543544567,78.83060043208273,79.03314971923828,2062300
2024-03-07,79.23567559009257,79.45751206624469,79.20674103744113,79.32247924804688,2807400
2024-03-08,79.27428425949404,79.48648086235809,79.100669526127,79.2164077758789,2382400
2024-03-11,78.99456707852531,79.52505119910289,78.95598521105332,79.4961166381836,1431600
2024-03-12,79.5346982071304,79.95909138899057,79.47682908550901,79.82405853271484,2053200
2024-03-13,79.86262905581509,80.00730183931826,79.51539965793208,79.71794891357422,2151200
2024-03-14,79.77582982331877,79.88192811940151,79.06208367045755,79.43824768066406,2479800
2024-03-15,79.04278553839346,79.41894953185346,78.90775268734312,79.27427673339844,2519400
2024-03-18,79.42859260249645,79.7468874596015,79.35142887494285,79.45752716064453,1816000
2024-03-19,79.49610842637111,79.95908342947166,79.41894469939801,79.93978881835938,2002400
2024-03-20,79.83368271552189,80.19055939877082,79.75652635484258,80.1519775390625,2747300
2024-03-21,80.2779158694543,80.58790630903358,80.14229551406055,80.30697631835938,1844400
2024-03-22,80.40386261960315,80.44261235594915,80.08418283781593,80.10356140136719,2024200
2024-03-25,80.07450133709348,80.13262224651753,79.83232102681787,79.85169219970703,1198300
2024-03-26,79.87105569117502,80.07449363610709,79.79356361631442,79.84199523925781,8117100
2024-03-27,80.21980943376461,80.77198028564453,80.05512858460467,80.77198028564453,1594500
2024-03-28,80.81072980280098,81.12072032597322,80.81072980280098,80.96572875976562,2621400
2024-04-01,80.84947234958126,80.9463429936879,80.47167166403582,80.67510223388672,2282600
2024-04-02,80.22948447021366,80.42322574179313,80.03574319863418,80.258544921875,1465300
2024-04-03,80.08416766799374,80.3457264910948,79.97760776091629,80.0744857788086,2080500
2024-04-04,80.51041614278542,80.61697606157168,79.24139378911119,79.37701416015625,2156000
2024-04-05,79.39639206789954,79.98731261648585,79.30921070372608,79.7645034790039,1893700
2024-04-08,79.62886808523685,79.86136646071643,79.62886808523685,79.71605682373047,1426000
2024-04-09,79.90981323453673,79.94856297113242,79.15421184781205,79.73544311523438,1513000
2024-04-10,78.9701463678753,79.25107639350183,78.6698451708203,78.96046447753906,3513100
2024-04-11,79.10577423650454,79.18326631307782,78.51485373194191,78.7957763671875,2120500
2024-04-12,78.53421879847068,78.67952844072828,77.79798869758615,77.94329833984375,2875700
2024-04-15,78.58267420590337,78.66985557499524,77.36208330331846,77.47833251953125,4103300
2024-04-16,77.71081584951682,77.7883153193013,77.33301517276276,77.42019653320312,3699000
2024-04-17,77.58487736342798,77.76893675647706,77.19739479601802,77.42019653320312,5021500
2024-04-18,77.67206603430823,77.81737569231483,77.29426535794482,77.49769592285156,2565900
2024-04-19,77.54612649885088,78.08860794622423,77.54612649885088,77.98204803466797,2948100
2024-04-22,78.19516734850164,78.72795951205747,78.02079725715939,78.3404769897461,2632400
2024-04-23,78.5051647943364,78.8345264457929,78.46641506050221,78.63109588623047,2727900
2024-04-24,78.5632777998034,78.86358635913187,78.33078681093241,78.80545806884766,1926900
2024-04-25,78.37923371329791,78.82484456631867,78.07892512373043,78.67953491210938,1926700
2024-04-26,78.5439226452804,78.67954303233769,78.35986323823545,78.39861297607422,2421700
2024-04-29,78.45672561301326,78.76671609227346,78.40829398889024,78.73765563964844,1422800
2024-04-30,78.35015937458695,78.5148475774413,77.93360900878906,77.93360900878906,2320600
2024-05-01,77.73017100408576,78.56327165570515,77.61392921411867,77.82704162597656,3781100
2024-05-02,78.2435992329569,78.32109869398334,77.82704886838398,78.11766815185547,3028400
2024-05-03,78.57296752929688,78.65046698961548,78.03048608857726,78.57296752929688,2356700
2024-05-06,78.815146951754,79.07669838907111,78.66983731290883,79.04763793945312,1147200
2024-05-07,79.28984032990721,79.59014897151098,79.28984032990721,79.55139923095703,1183300
2024-05-08,79.46419508667353,79.70637537519357,79.46419508667353,79.57075500488281,1159800
2024-05-09,79.58043600641446,80.03573608398438,79.52230771750322,80.03573608398438,1255300
2024-05-10,80.20042408131648,80.36510490136348,80.1713636296324,80.3166732788086,1824700
2024-05-13,80.4813540988556,80.67509537058669,80.23917381381385,80.3166732788086,1212500
2024-05-14,80.3844831490428,80.44260405218398,80.00667510635792,80.3941650390625,1126400
2024-05-15,80.54917080102815,80.9657212206372,80.54917080102815,80.93666076660156,1582700
2024-05-16,81.033530658085,81.40164205704663,80.97540235979695,81.25633239746094,1513700
2024-05-17,81.24665025551629,81.46945199420338,81.11102987785729,81.44039154052734,1292600
2024-05-20,81.45008113257065,81.50820204014431,81.18852226697649,81.31446075439453,1209900
2024-05-21,81.18852225792183,81.372581652893,81.07228044278745,81.26602172851562,1004400
2024-05-22,81.0916516060031,81.4888308496847,81.06259115222275,81.21758270263672,1543200
2024-05-23,81.285386542168,81.285386542168,80.2488479275076,80.28759765625,1859400
2024-05-24,80.54917916319158,80.64604981695241,80.30699883341094,80.4232406616211,909500
2024-05-28,80.41355274476122,80.41355274476122,79.46420267121836,79.65795135498047,1692200
2024-05-29,79.2317050829174,79.2317050829174,78.94108577670906,78.9798355102539,2493000
2024-05-30,78.96046408451724,79.25107599903352,78.79577586979315,79.1154556274414,1223700
2024-05-31,79.19294583719794,80.21978778515239,79.1251356593284,80.2101058959961,2870500
2024-06-03,80.19072764360013,80.28759827082011,79.52230775149853,79.99698638916016,2341200
2024-06-04,79.8807517880633,80.46198304826966,79.78388114315497,80.38449096679688,1089400
2024-06-05,80.53948207562286,80.6363527199961,80.04543218133603,80.57823181152344,924300
2024-06-06,80.57823163072025,80.87853284483039,80.42323268746574,80.6363525390625,5541800
2024-06-07,80.55886067174124,81.03353200289278,80.47167191824035,80.49104309082031,1242500
2024-06-10,80.45230049151705,80.67510223388672,80.23918064002858,80.67510223388672,952800
2024-06-11,80.42329753416102,80.60802459716797,80.03440196773026,80.60802459716797,1636000
2024-06-12,81.12328853680796,81.12328853680796,80.31633172884273,80.52050018310547,1403500
2024-06-13,80.46218065837601,80.61773442053921,80.1705071551677,80.51078796386719,1692900
2024-06-14,80.25801499103262,80.57884695474787,80.15106853060568,80.56912994384766,1156100
2024-06-17,80.57884281917593,81.2594118431061,80.36495732686494,81.2010726928711,1557700
2024-06-18,81.23024815067456,81.51218981116745,81.17190899887828,81.35663604736328,1357600
2024-06-20,81.46357511457808,81.88163647962442,81.42468482276392,81.8038558959961,1518800
2024-06-21,81.81358490314143,81.9205313572259,81.59969199497252,81.79413604736328,3079700
2024-06-24,82.03719939090213,82.59137313040358,81.86219676697718,82.28025817871094,1345700
2024-06-25,82.31914805141581,82.32887247979649,81.75524988638438,81.88164520263672,1208500
2024-06-26,81.62885654464914,81.65802241028089,81.33719047076667,81.5413589477539,1295300
2024-06-27,81.56081605495866,81.71637725830078,81.41497928121706,81.71637725830078,863600
2024-06-28,81.78442929851029,82.07609541369172,81.36636785760746,81.62886810302734,1716200
2024-07-01,81.80385674493633,81.93996905891606,81.2691244988982,81.43441009521484,1999200
2024-07-02,81.28857467385744,81.68718719482422,81.23024294336594,81.68718719482422,2028700
2024-07-03,81.62885654464914,81.71636155910939,81.40524662976242,81.5413589477539,828400
2024-07-05,81.63858707150597,81.784423828125,81.23996709791831,81.784423828125,1165400
2024-07-08,81.8038678811989,82.04692667747477,81.67747997745914,81.84275817871094,933300
2024-07-09,81.85249288637277,81.92054906117376,81.55109489719693,81.677490234375,1102400
2024-07-10,81.77469591320815,82.32886963068087,81.69691532398542,82.31914520263672,1744000
2024-07-11,82.22192100602689,82.74692884308367,82.22192100602689,82.659423828125,1279400
2024-07-12,82.87331760912765,83.65110865392045,82.87331760912765,83.28166198730469,1244700
2024-07-15,83.37888924904028,83.67055534597803,83.26221835972584,83.39833068847656,1557400
2024-07-16,83.67054728715657,84.21500396728516,83.6413814220285,84.21500396728516,1167500
2024-07-17,83.84553972392685,84.60388179551943,83.84553972392685,84.3802719116211,1874800
2024-07-18,84.24418382914152,84.72057701303498,83.79695651522188,83.91361999511719,1391400
2024-07-19,83.8844476132724,84.09834053323098,83.20388597482737,83.27194213867188,1604200
2024-07-22,83.3983321948494,83.69972272573193,83.21360513782297,83.65111541748047,1155600
2024-07-23,83.6413875117594,83.65111194003173,83.21360167856191,83.2427749633789,3058600
2024-07-24,83.10666134020906,83.22332480739377,82.79554639844099,82.94137573242188,2109400
2024-07-25,83.0774917602539,83.9136145943316,83.05805032071133,83.0774917602539,2001200
2024-07-26,83.38860255137514,84.25389862790131,83.3399952461634,83.9816665649414,1438300
2024-07-29,84.1663807362111,84.33165890026734,83.81637555493663,84.0886001586914,1211800
2024-07-30,84.09833961964868,84.63307191373623,84.01084201747007,84.36083984375,1048100
2024-07-31,84.80807911098928,84.98308174235324,84.39001768148461,84.62335205078125,2438700
2024-08-01,84.70112457769845,85.07057124535483,84.215007027725,84.67195129394531,2013300
2024-08-02,84.40945238357773,85.06084813038105,83.57332959131232,84.47750854492188,2104800
2024-08-05,83.25249749088596,83.6997247926986,82.3580428872607,82.59137725830078,5078900
2024-08-06,83.05805009764235,84.17612201626119,82.85388160394831,83.12610626220703,11539300
2024-08-07,83.62195002424275,84.35112641025012,83.06777626757979,83.1066665649414,2705700
2024-08-08,83.36915074970256,84.28305401783884,83.26220430693918,84.19554901123047,3401700
2024-08-09,84.23444411066403,84.62333961404804,83.77749245050519,84.4094467163086,1753500
2024-08-12,84.56501772086004,84.6039005999128,84.0789001394785,84.29278564453125,2980500
2024-08-13,84.54556296858902,85.0025146500359,84.37056035479159,84.99279022216797,1580400
2024-08-14,85.07057818373069,85.64419337905228,84.98308057803042,85.5372543334961,1154000
2024-08-15,86.11087166733002,86.30531574098114,85.81919813928738,86.1400375366211,1132100
2024-08-16,86.01363723576415,86.48030591230533,86.01363723576415,86.4219741821289,1443000
2024-08-19,86.44143779709566,86.96643829345703,86.44143779709566,86.96643829345703,2253700
2024-08-20,86.88865552902418,87.08309958641048,86.85948224460743,87.03448486328125,1712300
2024-08-21,87.22894589549551,87.47200470264187,87.11227499774145,87.4622802734375,2233800
2024-08-22,87.50116579089593,87.71505871630642,87.01504820316873,87.24838256835938,2479600
2024-08-23,87.55948987812671,87.76365835702697,87.17060177597293,87.74421691894531,2781400
2024-08-26,87.87061811759699,88.17201608524478,87.6956154780992,87.81228637695312,1065500
2024-08-27,87.74422300981554,88.00672323874761,87.64700097752831,87.9872817993164,1227300
2024-08-28,87.90950644583977,88.20117997765071,87.53033530502516,87.88034057617188,1387500
2024-08-29,88.03589999502016,88.55118346226634,87.76366790929144,88.17201232910156,2121000
2024-08-30,88.24005847695848,88.83312247278793,87.91921911838222,88.78450775146484,2171300
2024-09-03,88.53173219334256,88.8136812827083,87.98728287184498,88.2886734008789,1947100
2024-09-04,88.12339041082777,88.56089324644843,88.05533424934087,88.34700775146484,4073800
2024-09-05,88.34701632432677,88.44423836194707,87.33589081443056,87.70533752441406,3487400
2024-09-06,87.65672348622846,88.03589459614022,86.80115181868155,86.84004211425781,2072500
2024-09-09,87.18032572245542,87.94839239517856,87.12199398600438,87.61783599853516,6618500
2024-09-10,87.90949619499224,88.04560851594812,87.46226893791365,87.8219985961914,3263500
2024-09-11,87.62755061136875,87.79283622273257,86.30531022585099,87.7344970703125,2314200
2024-09-12,87.79284206092964,88.26923523490832,87.41367092402902,88.24978637695312,2727000
2024-09-13,88.54146245808523,88.920633605916,88.35673539001571,88.80396270751953,2013900
2024-09-16,88.96923936430046,89.41646663671251,88.96923936430046,89.2706298828125,1148900
2024-09-17,89.27063165099595,89.2900730903705,88.57062115246315,88.7553482055664,1054900
2024-09-18,88.8039581682932,89.29980018917539,88.25950883873837,88.31784057617188,2145900
2024-09-19,89.2220138602837,89.2220138602837,88.48312050839232,88.74562072753906,1475000
2024-09-20,88.5511797130886,88.85257023757028,88.44423325261467,88.7553482055664,1086400
2024-09-23,88.91090586812179,89.2123038233722,88.78451796273673,89.11508178710938,1366500
2024-09-24,89.02756565205976,89.08589738302481,88.68728485882201,88.93034362792969,1411000
2024-09-25,88.88932416896017,89.11394341427385,88.46938967182531,88.56705474853516,856900
2024-09-26,88.7525975464097,89.00651332166797,88.62564338418002,88.83072662353516,1387400
2024-09-27,88.99674921293449,89.23113645455209,88.87956304292489,88.93815612792969,1252200
2024-09-30,88.94793456730036,89.21161093157414,88.47916747983577,89.17254638671875,1477500
2024-10-01,89.0455853009946,89.18230747198936,88.68424387719442,89.01628875732422,2065400
2024-10-02,88.6940149595825,88.98699530807335,88.44986715277338,88.85027313232422,2149800
2024-10-03,88.654949128034,88.80143930015058,88.3619762346005,88.54752349853516,2002200
2024-10-04,88.70376906184046,88.99674191363472,88.40102076228155,88.96744537353516,1333700
2024-10-07,88.74284463469483,88.74284463469483,87.87367906659414,88.0006332397461,1523300
2024-10-08,88.2447871191462,88.82097238792174,88.2447871191462,88.71354675292969,2067800
2024-10-09,88.6549453808767,89.58271146453492,88.586584296885,89.48504638671875,1699800
2024-10-10,89.49481358871374,89.61200721057124,89.00651800717304,89.21160125732422,1154600
2024-10-11,89.34832381603023,89.86591594260597,89.34832381603023,89.85615539550781,1966300
2024-10-14,89.92452125620353,90.52024249600652,89.82686362443906,90.4518814086914,969700
2024-10-15,90.32492020585997,90.8913449038736,90.03194730919067,90.08077239990234,1531900
2024-10-16,90.11982467989885,90.65695276023584,89.99287052036408,90.52999114990234,1257600
2024-10-17,90.7448518691723,90.82298095280746,90.50070407091206,90.6764907836914,901300
2024-10-18,90.77415129840496,90.8327518383939,90.43234586013507,90.69602966308594,1207500
2024-10-21,90.64719193944464,90.75461756401668,90.03194218573142,90.28585052490234,706500
2024-10-22,89.76826167902796,90.08077056626045,89.53388187630348,89.93428039550781,904100
2024-10-23,89.69989335453637,89.97333767744952,89.45574557324977,89.74872589111328,2038500
2024-10-24,89.66083242997884,89.85615513336165,89.38738809604219,89.42645263671875,1357800
2024-10-25,89.58271158765106,89.81709138297343,88.8209642139545,88.86979675292969,1035000
2024-10-28,89.09441784097824,89.31902964298413,88.95768821918396,89.01628875732422,1571900
2024-10-29,88.91862995570126,89.28973192196531,88.8600294183337,88.92839050292969,1353600
2024-10-30,88.72330988341224,88.90886459745325,88.48893007938123,88.51822662353516,1180100
2024-10-31,88.3326614901938,88.51821618234767,87.85413394025879,87.88343048095703,1595200
2024-11-01,88.1568797345477,88.44009206183004,87.82484232029891,87.86390686035156,1232500
2024-11-04,87.90297870281744,88.09829396850706,87.52210871916282,87.8346176147461,1222800
2024-11-05,87.83461691821411,88.62565342402387,87.72719128769677,88.60612487792969,1730100
2024-11-06,90.1295998123971,90.40304414738075,89.65107222617571,90.28585052490234,3170600
2024-11-07,90.58859338762646,90.70577955223472,90.266316533356,90.46163177490234,3401400
2024-11-08,90.69601401985979,91.49681838745516,90.66671002951978,91.28196716308594,1849300
2024-11-11,91.36010473555454,91.74097468662627,91.12571749581875,91.15501403808594,1678000
2024-11-12,91.21360967938185,91.330795842163,90.7643786701903,90.9596939086914,1464800
2024-11-13,90.98899044938669,91.11595206013129,90.72531413233033,90.9596939086914,1612800
2024-11-14,90.8913486978782,90.90111669674818,89.93428598022251,89.97335052490234,1377500
2024-11-15,89.74873215228169,89.83662178329283,88.91863112815646,89.01628875732422,4372500
2024-11-18,89.10417222589032,89.49481016634435,88.98698605931341,89.34832000732422,1739400
2024-11-19,88.90886325429504,89.35809430973437,88.56705782633027,89.23114013671875,3766600
2024-11-20,89.28974034365075,89.84639707094964,89.0553605244723,89.81710052490234,1600400
2024-11-21,90.00263664329243,90.86203410313689,89.65106326181093,90.78390502929688,1744500
2024-11-22,90.95970789673547,91.39917097634422,90.87181826113368,91.272216796875,1633600
2024-11-25,91.7214375863604,91.95582482327274,91.36986418179094,91.682373046875,2441800
2024-11-26,91.74098190106201,92.35623168945312,91.64331681809222,92.35623168945312,1750400
2024-11-27,92.43436182958884,92.61014854981943,92.19021402097968,92.22927856445312,1441600
2024-11-29,92.4148144365723,92.53200805254123,92.23902773801836,92.3366928100586,1104600
2024-12-02,92.33669575621673,92.34645630309306,91.67261347946864,91.95582580566406,1560300
2024-12-03,91.76050145868027,91.98512069638835,91.53588967177119,91.623779296875,1864800
2024-12-04,91.79956647001532,91.92652063497343,91.49682560314649,91.86792755126953,864000
2024-12-05,91.76050467945825,91.9460593844779,91.61401451501112,91.67261505126953,1288800
2024-12-06,91.8386321123421,91.87769665221352,91.27220746040527,91.34056854248047,970300
2024-12-09,91.36986538963735,91.47729101194251,90.52023585969556,90.53976440429688,1074600
2024-12-10,90.48117783378588,90.57883546542155,89.9831142264044,90.23703002929688,1896500
2024-12-11,90.36397914256919,90.49094076230207,89.97334118711291,90.04170227050781,1772000
2024-12-12,89.95381473392746,90.20773052849833,89.78779602050781,89.78779602050781,1566600
2024-12-13,89.91475706292674,89.91475706292674,89.51435852050781,89.51435852050781,809500
2024-12-16,89.61201421135338,89.77803293385531,89.04558950432342,89.15301513671875,1092800
2024-12-17,88.89596465927288,89.1019912685435,88.64088088752595,88.75861358642578,1847000
2024-12-18,88.81747992534565,88.86653708988325,86.87493896484375,86.87493896484375,2250000
2024-12-19,87.32624533322617,87.70886730337423,86.89456619354192,86.9141845703125,4581200
2024-12-20,86.81606657469982,88.25826034712959,86.60022703255764,87.74810028076172,1947600
2024-12-23,87.55187621820063,87.806959985487,87.03190323936178,87.71866607666016,1568100
2024-12-24,87.75789844811922,88.40541702085093,87.66960454369486,88.36617279052734,566100
2024-12-26,88.06204833142402,88.5623954776015,88.04242247172745,88.40542602539062,841100
2024-12-27,88.0522357223455,88.38580048767898,87.53226271457721,87.97374725341797,866200
2024-12-30,87.34585863393629,87.34585863393629,86.58061473811192,87.0417251586914,1285500
2024-12-31,87.29680558298918,87.39491242750037,86.76701964054178,87.11039733886719,1619900
2025-01-02,87.48320388898726,87.69904343190318,86.60022734300047,86.98285675048828,1399200
2025-01-03,87.3164286726523,87.64999345901623,87.01229519272367,87.41453552246094,1276900
2025-01-06,87.5813108884941,87.59112381820947,86.80626159764152,86.93379974365234,1739900
2025-01-07,87.11038954535864,87.5028243733659,86.56098527719153,86.77681732177734,1638000
2025-01-08,86.90436828235593,87.33603988311206,86.47268919652757,87.31642150878906,1745800
2025-01-10,86.65909852936062,86.94361361360522,85.95271728365984,86.02139282226562,1504200
2025-01-13,85.6682015845739,86.57079650979259,85.64858321014404,86.50212097167969,2480500
2025-01-14,86.78663101844782,86.9828521767228,86.32552065284143,86.96322631835938,3256100
2025-01-15,87.83638914233288,87.83638914233288,87.19868348223393,87.49301147460938,2063100
2025-01-16,87.45376802702471,88.06204239035165,87.30660402951814,88.01298522949219,1523900
2025-01-17,88.39562335720107,88.54278738171996,88.13073410112565,88.15035247802734,1209900
2025-01-21,88.49371886364041,89.02350479292603,88.49371886364041,88.98426055908203,1479200
2025-01-22,89.08236907601642,89.20009428479779,88.86652954648822,88.9253921508789,1265200
2025-01-23,88.8665266762972,89.24914856262234,88.56238576493428,89.22952270507812,1605400
2025-01-24,89.23934493701788,89.41594024796805,89.12161223469366,89.2197265625,840200
2025-01-27,88.77823647459557,90.19099899294174,88.77823647459557,90.16156768798828,1863200
2025-01-28,89.99478791372474,90.47551670707853,89.77894835770839,89.90648651123047,2053000
2025-01-29,90.0242151006539,90.20081041249,89.6612115471374,89.78874969482422,1415900
2025-01-30,90.21060762752505,90.77963774542677,90.01439395897285,90.652099609375,1712900
2025-01-31,90.76002886798474,90.97586841701646,90.1811857605749,90.21061706542969,2082400
2025-02-03,89.455173905085,90.87774166920777,89.40611674698225,90.62266540527344,2051500
2025-02-04,90.18118559321913,90.7305973947546,90.18118559321913,90.5932388305664,1576100
2025-02-05,90.7796408222844,91.38791519152755,90.60304552057329,91.34867095947266,1225400
2025-02-06,91.64299742467563,91.64299742467563,90.97586046104354,91.35848236083984,1026300
2025-02-07,91.41735583980739,91.5841382292868,90.92681411658134,90.95624542236328,1027900
2025-02-10,91.33885955810547,91.40753509408238,91.00529480766679,91.33885955810547,965100
2025-02-11,91.02491575917749,91.4664077758789,90.88756468333409,91.4664077758789,1051300
2025-02-12,90.73059372476575,91.30942932261546,90.73059372476575,91.09358978271484,1487400
2025-02-13,91.27017553984491,91.93731246379329,91.08376732305788,91.91769409179688,1871700
2025-02-14,91.89807739038032,91.99618423027933,91.18189072255275,91.19169616699219,1292900
2025-02-18,91.14265180902036,91.4173539707991,90.94643063269804,91.39773559570312,1154800
2025-02-19,91.45658953094483,91.9765625,91.34866976547241,91.9765625,1068000
2025-02-20,91.65280639289456,91.9765657005779,91.40753555102636,91.95694732666016,780300
2025-02-21,91.73130068636678,91.83922046245067,91.27019027674883,91.29962158203125,1873100
2025-02-24,91.54489652549304,92.03543826228822,91.41735836855254,91.75092315673828,1512500
2025-02-25,91.8097818106802,92.37881195084906,91.8097818106802,92.30032348632812,1961000
2025-02-26,92.2218379292035,92.28070053691393,91.44678115903663,91.61356353759766,1448500
2025-02-27,91.47620819387939,92.26107785706041,91.47620819387939,91.54488372802734,2529800
2025-02-28,91.7999682907581,92.83010879702016,91.3682892237421,92.78105163574219,2363600
2025-03-03,92.85954835686653,93.32065876762267,92.18259839340983,92.63389587402344,2717800
2025-03-04,92.46710137374878,92.69275382703132,91.37809830783576,91.56450653076172,3284200
2025-03-05,91.32903814090551,92.14333905257674,91.01509179346341,91.91769409179688,1750700
2025-03-06,91.28981308046862,91.77054184915515,90.83850813100679,91.31924438476562,2193100
2025-03-07,91.17207114412939,92.26107420325629,90.97585747864068,92.04523468017578,4829600
2025-03-10,91.53508056609097,92.48672513870441,90.80907348977237,91.3879165649414,3969500
2025-03-11,91.23093745769458,91.23093745769458,89.84761384406619,90.11250305175781,5607500
2025-03-12,90.25967164304546,90.25967164304546,89.02350447907048,89.41593933105469,5758900
2025-03-13,89.35706832390086,89.80836574148765,88.96463350880362,89.22952270507812,2589900
2025-03-14,89.42575618215871,90.37740830730284,89.24916086527554,90.24986267089844,4078100
2025-03-17,90.13213061253184,91.68223662639471,90.05364214763266,91.48602294921875,2361400
2025-03-18,91.36296316988417,91.36296316988417,90.7131798908938,91.00853729248047,2836600
2025-03-19,91.12667780415977,91.63862965207697,90.82148065218095,91.42203521728516,2413700
2025-03-20,91.07746038860763,91.49095477529107,90.77225571260203,91.10699462890625,2081800
2025-03-21,90.7919382788586,90.998685445023,90.40797818294608,90.98883819580078,1780300
2025-03-24,91.3925036028323,91.70754801396302,91.16606191143308,91.59925079345703,8735400
2025-03-25,91.70754307464499,91.76661155128458,91.02822554828624,91.41218566894531,5241000
2025-03-26,91.45156421135573,92.00289000556869,91.45156421135573,91.69769287109375,1905700
2025-03-27,91.71738587830188,92.24901716478797,91.57954692074013,92.0225830078125,1986300
2025-03-28,91.9930511743866,92.15056961232183,91.22513095023194,91.30388641357422,2227900
2025-03-31,90.90024181093077,92.4951507783791,90.90024181093077,92.20964813232422,2379300
2025-04-01,92.04228183881173,92.37702075953325,91.48110873197847,92.14073181152344,2538300
2025-04-02,91.65831899610592,92.44593377717659,91.48110604592758,92.32778930664062,2440200
2025-04-03,91.20543815308184,92.36716576063138,91.13652242683953,91.24481964111328,4178500
2025-04-04,90.03385747451736,90.31936761084734,85.84967041015625,85.84967041015625,13823800
2025-04-07,84.14647645069363,87.31661513115814,82.68939132325134,84.87501525878906,13621100
2025-04-08,86.8341860619395,87.31660363152004,83.10288227998267,84.09723663330078,7220400
2025-04-09,83.5065284626049,88.73429860948606,83.0044239111035,88.4684829711914,7803300
2025-04-10,87.56273267128066,88.04514273173704,85.1506673464978,87.24768829345703,5410700
2025-04-11,87.22799674666906,88.96074463896258,86.6372894571658,88.58663177490234,3153700
2025-04-14,89.45299854345055,90.05355305965936,89.02965695843861,89.69912719726562,3525200
2025-04-15,89.75819776513265,90.06340241063572,89.36439040758876,89.44315338134766,2758600
2025-04-16,89.35455618488054,89.83696628424288,88.00576834319276,88.43895721435547,3766600
2025-04-17,88.24205153667357,89.32502373628924,88.23221179758703,88.64570617675781,2206800
2025-04-21,88.2715883881313,88.30112262625401,86.05643039391822,86.83419036865234,2699400
2025-04-22,87.5528919681308,88.78353533465054,87.40521326189823,88.63585662841797,2135800
2025-04-23,89.67944827956273,89.94527147816736,88.54726228430779,88.9706039428711,2890300
2025-04-24,88.89183359161335,89.59083813062303,88.45864471793087,89.50223541259766,2676600
2025-04-25,89.29547323742514,89.42346494552346,88.45863731072664,89.40377044677734,1571600
2025-04-28,89.56130481210663,89.84681498076455,89.04935295408167,89.73851776123047,2260000
2025-04-29,89.51206909535416,90.52611797081975,89.34470340957357,90.43751525878906,1232500
2025-04-30,90.10278539124492,91.25467334165073,89.2856438683947,91.10699462890625,2336300
2025-05-01,90.93962359263611,91.15621051254,90.34890877630453,90.48674774169922,1727300
2025-05-02,91.34327309132406,91.56971477833339,90.97900745782144,91.39250183105469,1741900
2025-05-05,90.98884431697739,91.58939886867819,90.7820971369043,91.31373596191406,1143300
2025-05-06,90.78209804962671,91.36296561864906,90.50643514009107,90.91992950439453,1459400
2025-05-07,91.09714212420984,91.66816244121986,90.95931066993168,91.38265228271484,2240600
2025-05-08,91.61893011531454,91.79614305119767,90.91007837178203,90.96915435791016,1468400
2025-05-09,91.0085432944815,91.16606174413216,90.58520166362169,90.70333862304688,1832200
2025-05-12,91.7666092436413,91.7666092436413,90.59503441141176,91.40233612060547,2358700
2025-05-13,91.25467890851019,91.3235946438282,90.7328872680664,90.7328872680664,5027300
2025-05-14,90.8510074536593,90.8510074536593,89.94525581072631,90.06340026855469,3223200
2025-05-15,90.03386240013056,91.63862609863281,90.03386240013056,91.63862609863281,2034200
2025-05-16,91.54018690892174,92.51485443115234,91.43188968297926,92.51485443115234,1840100
2025-05-19,92.04227241101846,92.94803159644388,92.04227241101846,92.92833709716797,1433600
2025-05-20,92.77081516920944,92.96771508705729,92.53452625429156,92.78065490722656,1591700
2025-05-21,92.27856690079408,92.44593259848101,91.52048636921018,91.55986785888672,2521400
2025-05-22,91.40233372924402,91.61892814747691,90.88054218236506,91.12667083740234,2491700
2025-05-23,90.5556568762779,91.2448140968259,90.41781792091793,90.98883819580078,2037900
2025-05-27,91.5500159556719,91.9044418334961,91.32358179060411,91.9044418334961,1996900
2025-05-28,91.86506971908643,92.1210456594665,91.16606514184795,91.21529388427734,1706200
2025-05-29,91.41218238297859,91.55986108051985,90.84116209181929,91.53032684326172,2271800
2025-05-30,91.35311420091587,92.26871311510224,91.26450397760719,92.06196594238281,3096400
2025-06-02,91.83552232193608,92.23917692052596,91.19558631828775,92.219482421875,2515600
2025-06-03,92.08166088883144,92.30810258019112,91.55986928716715,92.22933959960938,2022100
2025-06-04,92.38685131407061,92.45577455049323,91.8256782630277,91.83552551269531,2316700
2025-06-05,91.99305112143422,92.02258535907691,91.51063353576804,91.66815948486328,2267000
2025-06-06,92.170264090769,92.48530847781898,91.95366966631263,92.29824829101562,1429500
2025-06-09,92.40654998531778,92.40654998531778,91.33342506061986,91.68785095214844,3297200
2025-06-10,91.72723144725734,91.94382587987202,91.50079727588813,91.81584167480469,2416200
2025-06-11,91.74692864948003,91.89459984765669,91.3334267608318,91.6287841796875,2708100
2025-06-12,91.4712579052201,92.35731506347656,91.4712579052201,92.35731506347656,2941000
2025-06-13,91.86506732033624,92.26872196621287,91.43188594552511,91.56971740722656,3412700
2025-06-16,91.90067765688026,92.23659032219064,91.4264577662635,91.61417388916016,2301100
2025-06-17,91.32765592304906,91.46597067585701,90.93246768463118,91.00162506103516,1963100
2025-06-18,91.1597091940302,91.16959097427579,90.61633188195947,90.66572570800781,2028800
2025-06-20,91.03127103916594,91.13006622325017,90.46813019853757,90.69536590576172,2496100
2025-06-23,90.77439871529772,91.56477527346657,90.71512311159138,91.55489349365234,2423300
2025-06-24,91.75248425699084,92.19706632534665,91.41657160777113,92.02911376953125,1646500
2025-06-25,92.0587533254825,92.0587533254825,91.20910121356121,91.23873901367188,2620200
2025-06-26,91.48573850344799,91.64381683425296,91.28814812753144,91.58453369140625,1724700
2025-06-27,91.5548954230119,92.24647681038088,91.47585625801152,91.89080810546875,1957800
2025-06-30,92.09826805828311,92.8194796149867,91.96982754777717,92.74044799804688,2042900
2025-07-01,92.65153371054595,93.26407589569533,92.61201413044704,93.13563537597656,3897200
2025-07-02,92.83924437708087,92.85900039717502,91.9401909422279,92.25634002685547,2578200
2025-07-03,92.54285309636478,93.14551347830096,92.42430189833726,93.02696228027344,1301600
2025-07-07,92.94792527702036,92.99731909814676,92.31562708092544,92.71080780029297,2696300
2025-07-08,92.58237956518593,92.70093830962585,92.1871912879756,92.42430877685547,3928200
2025-07-09,92.52310317169933,92.60214233398438,92.02911971380195,92.60214233398438,2005300
2025-07-10,92.41442142564773,92.66141314181498,92.02911495143394,92.32550048828125,2114900
2025-07-11,92.08839196522187,92.08839196522187,91.54501470386425,91.6240463256836,2150400
2025-07-14,91.61417665599434,92.14767216465296,91.48573613114844,92.11803436279297,2888300
2025-07-15,91.96983915087928,92.09827967758955,91.07079315185547,91.07079315185547,2770000
2025-07-16,91.26838251036995,91.72284639480698,90.91271381166453,91.68333435058594,2463000
2025-07-17,91.53513589492087,91.99948154952749,91.49561631393419,91.91056060791016,2727900
2025-07-18,91.9994801816598,92.23659012646505,91.6833310760564,91.8315200805664,1508500
2025-07-21,91.96983141158695,92.30574406365093,91.70308367583262,91.85128021240234,1453100
2025-07-22,91.96983962881245,92.75033442273147,91.9303275839466,92.67130279541016,2090600
2025-07-23,92.90841367220533,92.91829545231441,92.41443019300661,92.8392562866211,1507400
2025-07-24,92.66140909757134,93.09611691108117,92.66140909757134,92.86888122558594,2495900
2025-07-25,92.99732412875812,93.23444161831218,92.86889114177511,93.11588287353516,1529400
2025-07-28,93.00720530881821,93.00720530881821,92.2662301183161,92.29586791992188,1824900
2025-07-29,92.5231020502153,92.79973157727048,92.28599210382362,92.65153503417969,1604400
2025-07-30,92.60214142051943,92.77009398552634,91.88092226256431,92.21682739257812,2057800
2025-07-31,92.07850993763476,92.53298133421346,91.35729833834722,91.49561309814453,4610400
2025-08-01,91.46598407749495,91.62405487346949,90.93248100810001,91.22886657714844,3088900
2025-08-04,91.32766567081202,92.24647521972656,91.32766567081202,92.24647521972656,1500700
2025-08-05,91.97971406944434,92.06863500727127,91.44621105524988,91.45609283447266,2156200
2025-08-06,91.67344963175101,92.14766952309542,91.42645790654561,91.9599609375,1697700
2025-08-07,92.0785057073099,92.13778884277734,91.12018421205318,91.47584533691406,1955100
2025-08-08,91.73272113456038,91.9797128487286,91.5153672200781,91.72283935546875,1511900
2025-08-11,91.77224502166189,92.06863810761375,91.36718251095625,91.52525329589844,1013400
2025-08-12,91.66357318538878,91.7228487908583,91.31778625750049,91.71297454833984,2066100
2025-08-13,91.86116443423533,92.44406127929688,91.79200705367568,92.44406127929688,1723700
2025-08-14,92.22670961226943,92.2662291932107,91.88092270102003,92.12791442871094,1617100
2025-08-15,92.31562932646455,92.65153445361551,92.08839362347065,92.39466094970703,1792400
2025-08-18,92.49345715183644,92.61200834714087,92.31562282129109,92.34526062011719,1987800
2025-08-19,92.41442284408767,93.18503580434313,92.34526546400292,92.96768188476562,1336800
2025-08-20,93.10599712960091,93.82721627217252,93.10599712960091,93.44190979003906,2218900
2025-08-21,93.1850416209388,93.43203335631424,92.9676876877941,93.1949234008789,3271000
2025-08-22,93.55057842404683,94.16311301415698,93.29370494629083,93.40238189697266,3671600
2025-08-25,93.33323678107952,93.3529928030762,92.55274200439453,92.55274200439453,2242100
2025-08-26,92.56261786740487,92.73057042520402,92.26622479327425,92.54285430908203,1919000
2025-08-27,92.5033355643888,92.97756297975744,92.5033355643888,92.92816162109375,1462900
2025-08-28,92.97756058012622,92.97756058012622,92.53297851398332,92.89852142333984,1321900
2025-08-29,92.86888182427512,93.16527488768595,92.80960622662843,93.1257553100586,1606600
2025-09-02,92.74045235770053,93.0170818739657,92.47369708302413,92.88864135742188,2712000
2025-09-03,92.59225650246563,92.92816162109375,92.38478436373843,92.92816162109375,1408500
2025-09-04,92.77996945137684,93.07635498046875,92.67129249609982,93.07635498046875,1614700
2025-09-05,93.04671727125312,93.45177975601355,92.49345825300908,92.85900115966797,2608900
2025-09-08,92.8096163283298,92.95780533857588,92.27611327867533,92.93804931640625,2362800
2025-09-09,92.88864126206914,93.2047903571318,92.77997184158139,93.10599517822266,2830300
2025-09-10,93.02696659561963,93.1257617777551,92.3946608472562,92.61201477050781,1716000
2025-09-11,92.73056850614314,93.84696832543179,92.73056850614314,93.76793670654297,2552600
2025-09-12,93.6296185737774,93.71853951316263,93.0072021484375,93.0072021484375,1859100
2025-09-15,93.05660051657303,93.18503349423531,92.61201090911634,92.72068786621094,2174500
2025-09-16,92.76234752509401,92.79210008819446,92.32595642155161,92.33587646484375,2164700
2025-09-17,92.45488559713914,93.13922475125399,92.45488559713914,92.7920913696289,2096100
2025-09-18,92.85161059874034,93.19873643804642,92.65324757143988,92.92103576660156,3038900
2025-09-19,93.26816436373223,93.26816436373223,92.782188174334,93.0698013305664,1609000
2025-09-22,92.97062043305826,93.27808123230665,92.67308724360026,93.16898345947266,1968300
2025-09-23,93.13923206312828,93.45660534258847,93.05988685156926,93.36734008789062,1813900
2025-09-24,93.33758386669741,93.53593932104415,93.2681587009985,93.38717651367188,1150300
2025-09-25,93.33758627893504,93.52602926217749,92.6334145609971,92.84169006347656,1816700
2025-09-26,93.10946673606942,93.76405334472656,93.0003689679599,93.76405334472656,2040300
2025-09-29,93.99216625871833,94.00208630182075,93.66488050409629,93.94258117675781,2789800
2025-09-30,93.8334820839723,94.4186359836015,93.8334820839723,94.359130859375,3545900
2025-10-01,94.02192597151357,94.35913176774424,93.86323554968094,94.1905288696289,2092400
2025-10-02,94.20044426058728,94.23019682151761,93.8830709993713,94.05167388916016,2471200
2025-10-03,94.19052613627244,94.80543258609019,94.12110097042928,94.36904907226562,2255900
2025-10-06,94.48805698937473,94.48805698937473,94.14093116871527,94.29962158203125,1703000
2025-10-07,94.4880655517803,94.5971633291275,94.17069226316372,94.45831298828125,1864700
2025-10-08,94.69634405176018,94.69634405176018,94.30953804464441,94.6467514038086,1716600
2025-10-09,94.61699359391787,94.73600383555974,93.99215955819683,94.10125732421875,2005700
2025-10-10,94.32937712250511,94.52773257864033,93.20865441846743,93.21856689453125,3815000
2025-10-13,93.36733710655815,93.71446293757488,93.18881416963876,93.50618743896484,2515400
2025-10-14,93.15906787139481,94.17069287076983,93.04997009334369,93.92274475097656,2709000
2025-10-15,93.85331118462634,94.24010961156138,92.98053660506595,93.47643280029297,1863700
2025-10-16,93.5260352920267,93.59546046399588,92.37555236593629,92.56399536132812,3098700
2025-10-17,92.62349526670603,93.39709215839044,92.56399014173824,93.28799438476562,2579100
2025-10-20,93.47643313801858,93.9326567312627,93.42684049160653,93.84339904785156,1093800
2025-10-21,93.72438380339116,94.21035997108193,93.63512611753549,93.95249938964844,1577300
2025-10-22,93.96241345010242,94.35913193862667,93.71446534062174,93.90290832519531,2513800
2025-10-23,93.80373101202957,93.8533160940808,93.36733991603408,93.65496063232422,1801500
2025-10-24,94.07151397262027,94.08143401598662,93.69463555923559,93.7243881225586,1251000
2025-10-27,94.01199806457072,94.18060094858282,93.75412993405064,94.15084838867188,911500
2025-10-28,94.0417579055265,94.0417579055265,93.45660400390625,93.45660400390625,1769000
2025-10-29,93.49626762039551,93.49626762039551,92.04825160269867,92.2763671875,3080400
2025-10-30,92.05817281241885,93.07971780199914,92.05817281241885,92.47472381591797,3310500
2025-10-31,92.25653174155644,92.63341772089765,92.03834375540355,92.41522216796875,3055700
2025-11-03,92.42513772775482,92.42513772775482,91.21514976877378,91.9887466430664,3076900
2025-11-04,91.71104069144464,92.0879190640065,91.63169548666049,92.05816650390625,2435400
2025-11-05,92.06809302271162,92.43505137879528,91.98874781234595,92.18710327148438,1761100
2025-11-06,91.87964829377445,91.9887460642601,91.36391956974961,91.58210754394531,3542100
2025-11-07,91.59202199509174,92.22676849365234,91.57218947747585,92.22676849365234,2947900
2025-11-10,92.27636356167316,92.72266710411766,91.89948518287059,92.62348937988281,2463100
2025-11-11,92.63341677165832,93.55578405709404,92.63341677165832,93.52603149414062,1407500
2025-11-12,93.66487190191728,93.91281998927579,93.60535921554415,93.78388214111328,1561300
2025-11-13,93.68471128359879,94.06158967995772,93.27808032526094,93.33758544921875,2853400
2025-11-14,93.14914107249513,93.81364016932365,92.88136045192002,93.42684173583984,2194400
2025-11-17,93.44668080387312,93.64503625645223,92.76234162895689,92.94086456298828,1696100
2025-11-18,92.8416884805191,93.24831943553858,92.58382033418016,92.89128112792969,2916900
2025-11-19,92.78218810396518,92.89128588042963,92.17719409512631,92.41522216796875,2182300
2025-11-20,93.00037082888763,93.15906124632247,91.83997552680377,91.8697280883789,4858500
2025-11-21,92.1672770858772,93.50619544400939,92.14744456531079,92.93095397949219,4265800
2025-11-24,93.1193907334492,93.17889585793597,92.56398939350395,92.84169006347656,2801100
2025-11-25,92.93094453986284,93.96240954039709,92.93094453986284,93.88307189941406,2024800
2025-11-26,94.05168011647487,94.38888591837953,93.99216742389834,94.14093780517578,1664200
2025-11-28,94.15085081007815,94.62691448122224,94.15085081007815,94.54756927490234,1194100
2025-12-01,94.25994579822267,94.4087161639928,93.71445697932391,93.78388214111328,1743500
2025-12-02,93.98224928728878,93.98224928728878,93.36733527953785,93.51610565185547,1573000
2025-12-03,93.64503389267124,94.01199979413268,93.61528133221293,93.81363677978516,1468000
2025-12-04,93.81364398050255,93.98225444733355,93.50619074313425,93.73430633544922,1085900
2025-12-05,93.79381378226546,94.09135455060094,93.6847160049942,93.8037338256836,1518200
2025-12-08,93.8334841687057,93.84340421188908,93.04996722628759,93.11939239501953,1855900
2025-12-09,93.14914170749302,93.53594014361362,92.87144104225521,92.89128112792969,1673700
2025-12-10,92.91111481690717,93.29791325789894,92.66316671028294,93.08963775634766,2135400
2025-12-11,93.1590619363287,93.99216393370547,93.1590619363287,93.87315368652344,2449200
2025-12-12,93.99216759905296,94.20045067329507,93.61528919032027,93.85331726074219,2332000
2025-12-15,93.93265948779609,94.12110246956135,93.6351263009188,93.9921646118164,1693600
2025-12-16,94.00312281263331,94.07283559949587,93.15660822983823,93.31594848632812,2235300
2025-12-17,93.43545636665337,93.78402028973491,93.34582889991398,93.38565826416016,1687800
2025-12-18,93.47529317135657,93.8736551962594,93.20639557534462,93.46533203125,1941100
2025-12-19,93.4254954818249,94.03299586290863,93.4254954818249,93.7342300415039,2190800
2025-12-22,93.81390175528463,94.37161166388736,93.69439845911015,94.34173583984375,2481200
2025-12-23,94.12263437407091,94.39152438299224,94.12263437407091,94.36164855957031,1573900
2025-12-24,94.41144599152913,94.75004878539774,94.36164788743132,94.68033599853516,1103100
2025-12-26,94.62058046140609,94.78988185137888,94.46123261334445,94.72016906738281,748500
2025-12-29,94.65046017532603,94.79984688949556,94.53094928436562,94.68033599853516,1683900
2025-12-30,94.61061963541857,94.69029355971387,94.45127178682802,94.56082153320312,1215100
2025-12-31,94.45127633449141,94.47119861558627,93.7740707397461,93.7740707397461,1564400
2026-01-02,93.93341111074074,93.93341111074074,92.93750980227311,93.26615905761719,3052100
2026-01-05,93.19644647862322,93.69439713397198,93.09685786717827,93.6147232055664,3348000
2026-01-06,93.45537136970466,94.32180820844584,93.41554200532171,94.16246795654297,2733900
2026-01-07,94.22222131656055,94.44132081527395,93.78402231913373,93.79398345947266,2545200
2026-01-08,93.77406615534763,94.4213958949282,93.76410501528719,94.13258361816406,2117800
2026-01-09,94.12263365028863,94.47119758440404,94.00312275939596,94.2520980834961,2759700
2026-01-12,94.06287585074828,94.49111371870394,93.96328723920317,94.47119903564453,1335500
2026-01-13,94.27201728937624,94.391520578247,93.69439273275535,93.89356994628906,2116900
2026-01-14,93.73422991907651,94.27201751465104,93.73422991907651,94.24213409423828,1672400
2026-01-15,94.36164605918145,94.44131998494471,94.05291909450352,94.19234466552734,1884100
2026-01-16,94.06287295407877,94.2122596658581,93.71430902534286,94.03299713134766,1949700
2026-01-20,93.39561975148347,93.79398177853913,93.13668329417872,93.226318359375,2858100
2026-01-21,93.49520968598365,94.1325858990715,93.32590829147176,93.95332336425781,3099900
2026-01-22,94.1425462145495,94.5010712810357,93.9632836813064,94.3516845703125,1842100
2026-01-23,94.32181035944971,94.4911117553711,94.08279617708284,94.4911117553711,1150100
2026-01-26,94.7699691638643,95.2280828394971,94.72017106076615,95.12848663330078,2024200
2026-01-27,94.86955723446303,94.98906052422356,94.54090799137411,94.93927001953125,1827300
2026-01-28,94.73013679009918,95.05877845284692,94.63054057907804,94.76997375488281,2041000
2026-01-29,94.83967988198853,95.03885709379193,93.82385634666979,94.29193115234375,2949900
2026-01-30,94.27202057746445,94.64049919516626,93.90353436163873,94.60066223144531,3893100
2026-02-02,94.60065856467259,95.34758450971007,94.47119413619059,94.98905944824219,2169200
2026-02-03,94.61062264561646,95.07869746808933,94.12263314049797,94.4911117553711,5612800
2026-02-04,94.43136244007151,95.09861449796529,94.31185154687637,94.7400894165039,3597500
2026-02-05,94.68033438482541,95.34758641886971,94.44132020510222,94.54090881347656,5189200
2026-02-06,94.99902210666058,95.69614996058812,94.99902210666058,95.63639831542969,2982600
2026-02-09,95.39738537000632,95.64636069221696,95.17828587076113,95.5069351196289,2192900
2026-02-10,95.50693600537075,95.91525158655857,95.47706018212821,95.53681182861328,1765700
2026-02-11,95.59656135261615,95.70611110082244,95.09861071463254,95.63639831542969,2698300
2026-02-12,95.65631852107705,95.94512319849437,94.79984283447266,94.79984283447266,5389500
2026-02-13,94.94922368934017,96.15427091562078,94.94922368934017,95.79574584960938,4746100
2026-02-17,95.79574559527396,96.25385926771142,95.0786954651549,95.44717407226562,1895300
2026-02-18,95.49697274464418,95.68619641847754,95.13844767744608,95.63639831542969,2089900
2026-02-19,95.61648170254158,95.87541055841605,95.3077471465011,95.65631866455078,1727000
2026-02-20,95.49697242855862,95.9351714199334,95.31770989555292,95.79574584960938,1652800
2026-02-23,95.48701496311806,96.00488789978621,95.27787659958345,95.4073486328125,1124000
2026-02-24,95.3874260470184,96.06463924025896,95.32767439994905,95.99492645263672,1614800
2026-02-25,95.80570084497549,96.07459844762485,95.55672552303105,96.01484680175781,1020800
2026-02-26,96.31360895504967,96.5028326239086,95.96504503724921,96.40324401855469,2089200
2026-02-27,95.96504955266742,97.47881618039496,95.96504955266742,97.40910339355469,3588500
2026-03-02,97.03066487042531,97.6680411005366,96.89123929497121,97.2796401977539,4618600
2026-03-03,96.20406120167459,97.10037386466547,95.41729828627835,96.81156158447266,6632600
2026-03-04,96.81156604172546,97.18005226406581,96.28373955980824,96.96095275878906,3193900
2026-03-05,96.50283544454288,96.83148469012791,96.01484594535901,96.41320037841797,3689900
2026-03-06,95.89533540408148,96.41320072780907,95.37746248223009,96.25386047363281,3300100
2026-03-09,95.57664446839868,96.49287179763097,95.06873270188191,96.243896484375,3733600
2026-03-10,96.16422404326808,96.31361075314965,95.23803555975074,95.52684783935547,3565600
2026-03-11,95.38742522204768,95.4870138323433,94.72017317513082,95.02890014648438,4053200
2026-03-12,94.62058451236774,95.42726213287592,94.60066223144531,94.60066223144531,2471400
2026-03-13,95.01894639052767,95.54677286221929,94.52099574204519,94.68033599853516,2736900
2026-03-16,95.08866083935789,95.50693756784412,94.99902577003996,95.24800109863281,3059200
2026-03-17,95.56999969482422,95.94000244140625,95.08000183105469,95.08999633789062,2152100
2026-03-18,94.77999877929688,94.77999877929688,93.4800033569336,93.48999786376953,2279500
2026-03-19,93.2300033569336,93.80000305175781,92.94000244140625,93.27999877929688,3210600
2026-03-20,93.2300033569336,93.31999969482422,92.08000183105469,92.3499984741211,4339100
2026-03-23,93.12999725341797,93.51000213623047,92.66999816894531,92.76000213623047,3787200
2026-03-24,92.33000183105469,92.86000061035156,92.02999877929688,92.30999755859375,2809700
2026-03-25,92.8499984741211,93.11000061035156,92.22000122070312,92.62999725341797,2684300
2026-03-26,92.33999633789062,93.08000183105469,92.16999816894531,92.20999908447266,2284000
2026-03-27,92.0,92.08999633789062,91.0199966430664,91.12000274658203,2229400
2026-03-30,91.77999877929688,92.30000305175781,91.36000061035156,91.69000244140625,2103500
2026-03-31,92.19000244140625,92.83000183105469,91.63999938964844,92.73999786376953,4531900
2026-04-01,92.80000305175781,92.98999786376953,92.41999816894531,92.66999816894531,3071100
2026-04-02,92.23999786376953,93.4800033569336,92.23999786376953,93.36000061035156,2776700
2026-04-06,93.1500015258789,93.52999877929688,93.08000183105469,93.41999816894531,1212600
2026-04-07,93.2300033569336,93.37000274658203,92.86000061035156,93.20999908447266,2264400
2026-04-08,94.0999984741211,94.12000274658203,93.5199966430664,94.12000274658203,2131000
2026-04-09,93.83999633789062,94.08999633789062,93.5999984741211,93.86000061035156,1498200
2026-04-10,93.94999694824219,93.94999694824219,92.66999816894531,92.75,2162300
2026-04-13,92.68000030517578,93.55999755859375,92.66000366210938,93.51000213623047,1575400
2026-04-14,93.55000305175781,93.7300033569336,93.2300033569336,93.66999816894531,1813300
2026-04-15,93.69999694824219,94.12000274658203,93.4800033569336,93.94000244140625,2240500
2026-04-16,94.0199966430664,94.42500305175781,94.125,94.38999938964844,1980853
|