File size: 265,857 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
2015-01-02,27.1113350444093,27.175630808356722,26.889871251878176,26.92559051513672,5970800
2015-01-05,26.611258147769266,26.611258147769266,26.268348302688405,26.325498580932617,8787700
2015-01-06,26.296928998131715,26.389798555739635,25.939730845224112,26.03260040283203,5413000
2015-01-07,26.21119098540004,26.36121623216098,26.082599474007665,26.311208724975586,4906100
2015-01-08,26.482676084969437,26.78272400996049,26.475533319586727,26.71128273010254,5459800
2015-01-09,26.71841867652378,26.75413794109028,26.461235611316642,26.58268165588379,4844500
2015-01-12,26.589829659166423,26.63269169061865,26.39694234201503,26.554107666015625,8086700
2015-01-13,26.861294428143854,26.925590191318022,26.489810824476507,26.682695388793945,4597400
2015-01-14,26.561257653859922,26.646984456490838,26.411235067954337,26.611265182495117,5792400
2015-01-15,26.904159839846745,26.94702459141797,26.704129782924618,26.761280059814453,7711100
2015-01-16,26.775567983809864,27.097046803660795,26.73270323276137,27.054182052612305,5464400
2015-01-20,27.275647510153032,27.289935761374696,27.061329192238585,27.17563247680664,6848000
2015-01-21,27.189916250395147,27.37565803527832,27.118475006051757,27.37565803527832,6008900
2015-01-22,27.311364793568828,27.53282858362471,27.239926267850194,27.475675582885742,7247800
2015-01-23,27.432811977186184,27.49710773671103,27.311363220214844,27.311363220214844,9728400
2015-01-26,27.482815796038857,27.747141560714105,27.4613820622728,27.675703048706055,4562700
2015-01-27,27.632840170067492,27.78286269052536,27.56854441484202,27.69713592529297,4023000
2015-01-28,27.675714448304397,27.768584007126833,27.318516290725487,27.332801818847656,4185300
2015-01-29,27.53283110048888,27.718572919459625,27.4613898430345,27.70428466796875,6399900
2015-01-30,27.447103651767538,27.52568767826334,27.247073566291334,27.25421905517578,7730300
2015-02-02,27.46139058095422,27.63998964158135,27.361375543035887,27.61141586303711,8519700
2015-02-03,27.761438662510077,28.05434101548991,27.69714289111424,28.00433349609375,4602600
2015-02-04,27.84716697392203,28.02576604588808,27.775728435217832,27.804302215576172,7436300
2015-02-05,28.018612581294164,28.118627587364756,27.904309327898556,28.097196578979492,15631300
2015-02-06,27.82573031693664,27.940033590816842,27.68999330562545,27.76143455505371,4267400
2015-02-09,27.58282979391502,27.711421290989104,27.568541546995185,27.632837295532227,3846500
2015-02-10,27.804303160886306,27.904320933760445,27.682857095919054,27.86859893798828,3006900
2015-02-11,27.71143366722668,27.775729444478937,27.597130366023297,27.718576431274414,3083500
2015-02-12,27.91859505195605,28.154344298500625,27.9043068059224,28.147201538085938,10545900
2015-02-13,28.23293716898213,28.354383210659293,28.23293716898213,28.347240447998047,3733100
2015-02-17,28.325810389559994,28.482975700251085,28.247226371611834,28.411537170410156,4627600
2015-02-18,28.518694019735886,28.668719287756648,28.45440098013359,28.60442352294922,3877300
2015-02-19,28.604430846758262,28.711588665403653,28.57585433837049,28.61871910095215,3234700
2015-02-20,28.568707958232537,28.98305637659211,28.504412185100218,28.90447235107422,5727500
2015-02-23,28.76158463590693,28.82588039134209,28.70443436730054,28.7901611328125,4540200
2015-02-24,28.797320923885728,28.990208286002474,28.718736880963416,28.961631774902344,3910200
2015-02-25,28.947339097319755,29.018777638950947,28.883043319769413,28.990203857421875,29699200
2015-02-26,28.95447357964359,28.990195565447415,28.854458559884634,28.911611557006836,4267000
2015-02-27,28.96876942560549,29.040210690742782,28.89733088567381,28.93305015563965,4726400
2015-03-02,28.947337496310595,28.983056765150643,28.868753469739175,28.975914001464844,4683400
2015-03-03,28.91876326844981,28.91876326844981,28.740164184979736,28.81160545349121,4558800
2015-03-04,28.68300437927246,28.711578151991446,28.49725986797246,28.68300437927246,4400900
2015-03-05,28.811604716892603,28.861612240969272,28.718732432804934,28.775882720947266,10852400
2015-03-06,28.590130502843316,28.618706999147133,28.36152398282216,28.390100479125977,3938100
2015-03-09,28.397247572519785,28.454400573845945,28.332951808630405,28.404390335083008,4775500
2015-03-10,28.011471464854917,28.011471464854917,27.79715317195479,27.81144142150879,5425000
2015-03-11,27.932898231423383,27.94004372155959,27.761444621038454,27.882890701293945,3745400
2015-03-12,28.325803943409866,28.36152320020164,28.025756190908822,28.225786209106445,5309800
2015-03-13,28.025761953808782,28.082914956591605,27.890027660007334,28.054338455200195,4263000
2015-03-16,28.268658289527185,28.41868084211385,28.24722727493061,28.36867332458496,4533000
2015-03-17,28.268653186093832,28.375813690141307,28.190069179819663,28.340091705322266,5497100
2015-03-18,28.432962573932294,28.983047865821415,28.332947561807853,28.9258975982666,6198700
2015-03-19,28.625866605179908,28.668731374858908,28.52585153446853,28.57585906982422,4467100
2015-03-20,29.09021818470404,29.2973910403814,28.96162663279086,29.19023323059082,3652900
2015-03-23,29.311668097049058,29.404540343557102,29.225941336921014,29.325956344604492,4152000
2015-03-24,29.411693278909894,29.440269783906032,29.29738998413086,29.29738998413086,3463000
2015-03-25,29.44162070338108,29.44162070338108,29.12589384344973,29.14024543762207,7283000
2015-03-26,28.960856392416822,28.982382416352056,28.731236346151398,28.90345001220703,3268800
2015-03-27,28.903444410942214,29.003902819554412,28.846040779143674,28.96802520751953,3159100
2015-03-30,29.011077562155876,29.061306762268266,28.960848362043485,28.989551544189453,6397800
2015-03-31,28.52313334123792,28.738401724657987,28.52313334123792,28.58053970336914,4832100
2015-04-01,28.73841074528274,28.781465530395508,28.58054867444298,28.781465530395508,9692100
2015-04-02,28.946503500003097,29.05413908942887,28.846045076425305,28.996732711791992,4242100
2015-04-06,29.183291115377667,29.441614279543074,29.08283271537692,29.276575088500977,4333000
2015-04-07,29.39856224370624,29.491843479543448,29.26940066162354,29.276575088500977,3437200
2015-04-08,29.54925411950839,29.585131733659306,29.30528251108107,29.412918090820312,3776700
2015-04-09,29.441609638638266,29.463138390449192,29.32679966569413,29.455961227416992,14238800
2015-04-10,29.434440038683483,29.520546848187426,29.369859247234,29.51337242126465,3095500
2015-04-13,29.52773092296613,29.52773092296613,29.305285314293904,29.355514526367188,4847600
2015-04-14,29.556428395111507,29.599483174242632,29.49184759505806,29.577957153320312,3423500
2015-04-15,29.67124727098797,29.771708452322034,29.549262799584703,29.71430206298828,7418700
2015-04-16,29.750161749360004,29.872148884496553,29.62817735150911,29.786039352416992,3700700
2015-04-17,29.477500929962872,29.477500929962872,29.312458966338145,29.427268981933594,4674300
2015-04-20,29.47032184294815,29.62818663058241,29.434444228654865,29.47749900817871,2958100
2015-04-21,29.664064523458023,29.786048960658075,29.65689009544659,29.72864532470703,10277800
2015-04-22,29.75734481719186,29.807574018895927,29.606654474793473,29.793222427368164,3325400
2015-04-23,29.664064868779036,29.97261728530656,29.606658494873187,29.922388076782227,3015200
2015-04-24,30.037192218525966,30.130476189253507,29.915205066453634,30.087421417236328,3020300
2015-04-27,30.245283314083846,30.345741701994367,30.18070253081483,30.202228546142578,3479600
2015-04-28,30.202225568686963,30.259629182997138,30.051538001676562,30.25245475769043,3743900
2015-04-29,30.03001530718807,30.123299278700408,29.87215328303572,29.986963272094727,5476400
2015-04-30,29.778886212566146,29.85064146997054,29.62102136153135,29.68560218811035,7966300
2015-05-01,29.843458783940903,29.936742782592773,29.721471595352018,29.936742782592773,4214100
2015-05-04,29.972612192238113,30.065896165340643,29.900854237049206,29.965435028076172,3197600
2015-05-05,29.836276378512075,29.85780239656653,29.484669239001292,29.51337242126465,4727200
2015-05-06,29.685589995218393,29.72146760918442,29.455969981092036,29.577957153320312,3258500
2015-05-07,29.455970249773532,29.513376622471995,29.34116024166312,29.47749900817871,5227300
2015-05-08,29.936741910257314,30.16636194848876,29.89368712660638,30.116132736206055,2906700
2015-05-11,29.900859014533236,29.9797914092096,29.83628095047425,29.850629806518555,2838500
2015-05-12,29.814752191834717,29.92238777317277,29.764522983820036,29.850629806518555,4218800
2015-05-13,30.173524075183742,30.238104855686768,30.030010925478617,30.06589126586914,3101600
2015-05-14,30.345767344044834,30.43904864747791,30.288360938281627,30.424699783325195,2807400
2015-05-15,30.34574603664944,30.48208204867601,30.273988079830588,30.460556030273438,2733500
2015-05-18,30.324225158153375,30.388805967423135,30.273995943975436,30.360105514526367,2412300
2015-05-19,30.25963579527722,30.324216586291683,30.209406595297757,30.24528694152832,4747400
2015-05-20,30.252467018666554,30.41750624046437,30.20941223752019,30.302696228027344,2924700
2015-05-21,30.34575085051368,30.503612905985094,30.31704766323284,30.467735290527344,2587000
2015-05-22,30.3314010107086,30.360104199649125,30.259643038357282,30.281171798706055,2664900
2015-05-26,30.008492427680427,30.03001844747811,29.692765609073575,29.771697998046875,3414800
2015-05-27,29.778867042210116,30.03719018222876,29.757341026303845,30.022838592529297,3807100
2015-05-28,29.84345909560251,29.979795143296833,29.721471905739683,29.958269119262695,2596500
2015-05-29,29.821939803765858,29.872169029375833,29.556439340070288,29.671249389648438,5768600
2015-06-01,29.750165361450687,29.764516951873098,29.48466778185102,29.599477767944336,4166400
2015-06-02,29.656889593219255,29.850629256398843,29.606657648843765,29.699941635131836,4704000
2015-06-03,29.80040389065282,30.001323482194334,29.77170343810704,29.872161865234375,2620500
2015-06-04,29.656888723598545,29.872157138708655,29.448794736167994,29.527727127075195,4941700
2015-06-05,29.161771572298008,29.319636371513663,29.046961555764813,29.20482635498047,3548000
2015-06-08,29.176115036010746,29.19764105270996,29.075656641699805,29.176115036010742,3368800
2015-06-09,29.046955490292916,29.097184690957103,28.889090724041967,29.011077880859375,2786200
2015-06-10,29.427273992583896,29.692774422901177,29.39857353676316,29.613842010498047,2575500
2015-06-11,29.72864482126455,29.778874028353552,29.55642844175476,29.699941635131836,3293700
2015-06-12,29.36268696244929,29.542077775476823,29.283757304037895,29.46314811706543,4435800
2015-06-15,29.11871306162242,29.298103843705494,29.08283271537692,29.276575088500977,5339700
2015-06-16,29.125890270808533,29.27657788520439,29.082835493572706,29.2694034576416,3377700
2015-06-17,29.16894753470872,29.262228787409065,28.903447158383308,29.190473556518555,4701700
2015-06-18,29.26222576761589,29.68558815566774,29.26222576761589,29.470319747924805,7921900
2015-06-19,29.448791696710604,29.49184373291731,29.377033740889217,29.405736923217773,3451000
2015-06-22,29.92955277594511,30.10894353015809,29.89367517255965,29.91520118713379,4391200
2015-06-23,30.001312576623025,30.05871619813503,29.965432233731445,30.022838592529297,2975100
2015-06-24,29.886505192358896,29.94390881885718,29.757343611130153,29.77886962890625,5702500
2015-06-25,29.90085685411932,29.915208446413224,29.750169240962848,29.771697998046875,3495900
2015-06-26,29.795677686235955,29.853802750122206,29.643103550867934,29.74481964111328,5510400
2015-06-29,29.170848059813444,29.265297125405745,28.814838994598457,28.851165771484375,6779100
2015-06-30,29.170848543827656,29.19990830288531,28.705856368684167,28.807575225830078,8670600
2015-07-01,29.14904550854407,29.185372280111157,28.894755336019443,28.996471405029297,8379000
2015-07-02,29.134521164167023,29.134521164167023,28.98194702442054,29.06913185119629,4504900
2015-07-06,28.46609390831748,28.69858858142997,28.371642081254553,28.473358154296875,7686800
2015-07-07,28.269930851685782,28.50969258341106,27.91392176348766,28.46609878540039,10381300
2015-07-08,27.993838508657902,28.022901036686648,27.732281299509612,27.775875091552734,8466600
2015-07-09,28.378906671535475,28.437028949064825,28.17547177129553,28.226329803466797,4590200
2015-07-10,29.040067198116745,29.119987764013267,28.909288594205204,29.08365821838379,3625300
2015-07-13,29.214429008654186,29.250755773012564,29.149039724187322,29.207164764404297,9134000
2015-07-14,29.30163365704182,29.43967655072899,29.25077283141383,29.410614013671875,3326500
2015-07-15,29.367007023575844,29.39606954758515,29.214432929859257,29.294353485107422,3046300
2015-07-16,29.563175436211313,29.62130048527768,29.512317404055686,29.541379928588867,5037800
2015-07-17,29.51958384699079,29.526848092205398,29.454194553839994,29.497785568237305,2328200
2015-07-20,29.570447941721493,29.621305983316933,29.475996105234792,29.563180923461914,3222300
2015-07-21,29.490529170243278,29.53412296779542,29.439671125543562,29.483264923095703,6341700
2015-07-22,29.19264277825404,29.26529633005134,29.156316002355393,29.236236572265625,3813700
2015-07-23,29.301631560837848,29.301631560837848,29.10546360707007,29.14179039001465,6613800
2015-07-24,29.07639838739872,29.10546091969332,28.807576892562718,28.82937240600586,3634300
2015-07-27,28.785770799932838,28.829364586550696,28.5968699343652,28.647727966308594,4463100
2015-07-28,28.87296066882999,29.025534776791208,28.72038378931368,29.00373649597168,3684000
2015-07-29,28.981939146260824,29.199902539729056,28.923816868061593,29.105453491210938,4959300
2015-07-30,29.025537817824148,29.090927124023438,28.872963693877598,29.090927124023438,2922300
2015-07-31,29.352472445528505,29.352472445528505,29.17083586547339,29.228958129882812,7070100
2015-08-03,29.243506490881817,29.258037758370826,29.054605556636485,29.14179039001465,4785500
2015-08-04,29.21443223045655,29.265290260477855,29.11271617041394,29.170841217041016,4030000
2015-08-05,29.345216989566158,29.432401806300202,29.30162596697681,29.323421478271484,3435300
2015-08-06,29.28709404466245,29.3161538018844,29.119988661526246,29.192642211914062,3139200
2015-08-07,29.098194442391158,29.18537926934194,29.025540881858117,29.163583755493164,6327600
2015-08-10,29.250758569044805,29.526846993357353,29.22169881771301,29.519582748413086,3204200
2015-08-11,29.112722048771083,29.149048824470615,28.945616663308957,29.05459976196289,6032800
2015-08-12,28.691318738930285,28.880219584654068,28.52421062689381,28.86568832397461,5319300
2015-08-13,28.80756901589753,28.916549324871074,28.75671098406557,28.858427047729492,5826800
2015-08-14,28.80756852972749,28.93108009879071,28.742179236824956,28.909284591674805,5182300
2015-08-17,28.684060380564823,28.851165771484375,28.61140682679299,28.851165771484375,4422800
2015-08-18,28.676779261417977,28.72763727344631,28.582327479842313,28.62592124938965,4500500
2015-08-19,28.40796110518324,28.531475425581966,28.240855777688555,28.3934326171875,5641000
2015-08-20,28.102820429893605,28.131882956709195,27.695953369140625,27.695953369140625,8959600
2015-08-21,27.623302748667673,27.68142503689828,26.98394094879862,26.998472213745117,11455700
2015-08-24,25.901387266678068,26.693323167506087,25.509051439503384,26.090288162231445,30085700
2015-08-25,27.260031958708907,27.37627931746767,26.34458158337244,26.351848602294922,16331900
2015-08-26,27.521579494842392,27.528843739645243,26.41722859064583,27.034791946411133,12509400
2015-08-27,27.180114598701184,27.441671879772244,27.12925654644359,27.39081382751465,10178800
2015-08-28,27.26002728301808,27.390805885634755,27.19463798170974,27.31814956665039,16730900
2015-08-31,27.165581253936008,27.252766083775924,27.034802623398246,27.114723205566406,5561300
2015-09-01,26.38817174779435,26.497154844176034,26.15567706229834,26.228330612182617,8833200
2015-09-02,26.66425157554363,26.67151581955323,26.35910066760735,26.635189056396484,12515100
2015-09-03,26.72964336956181,26.88948169678195,26.62066029829635,26.671518325805664,6449000
2015-09-04,26.13387539440932,26.221060188040454,25.952238790937592,26.07575035095215,5774100
2015-09-08,26.73691375331365,26.838629831687292,26.63519767494001,26.83136558532715,7679900
2015-09-09,27.230960832157955,27.23822784878699,26.693318006909767,26.729644775390625,9047300
2015-09-10,26.765973655013795,26.99846831749484,26.686053095119377,26.904016494750977,6462000
2015-09-11,26.678786119134976,26.89674949645996,26.65698784131418,26.89674949645996,4743200
2015-09-14,26.700586318969723,26.72238182906714,26.58433897919152,26.700586318969727,3850100
2015-09-15,26.671519102676474,26.918545002726045,26.627928090144305,26.89674949645996,12290600
2015-09-16,27.107443110108274,27.310875184654464,27.092911851704383,27.28181266784668,5132900
2015-09-17,27.151044426147564,27.61603378546558,27.136513162224475,27.296354293823242,6130000
2015-09-18,26.787775482648133,26.91855410758829,26.620670077792518,26.642465591430664,5019400
2015-09-21,26.751448702732677,26.77324421637082,26.518953985406984,26.642465591430664,6297200
2015-09-22,26.075757633594385,26.133882693285177,25.850529956181045,26.017635345458984,9546600
2015-09-23,26.053962313815088,26.068493578844777,25.792405086391547,25.894121170043945,7533800
2015-09-24,25.712482527074794,25.872323658491112,25.51631462166982,25.806934356689453,11915400
2015-09-25,26.198078336070605,26.24916071519485,25.935367366985414,26.044828414916992,8630000
2015-09-28,25.876994468698314,25.8988889125471,25.49022696067862,25.541309356689453,7232700
2015-09-29,25.47562375273065,25.55589685998175,25.32967290170874,25.490219116210938,10210400
2015-09-30,25.92807153481518,26.022940015240188,25.7383373577464,26.008344650268555,11450200
2015-10-01,26.15429575806035,26.2126744347055,25.862394023490825,26.081321716308594,11944100
2015-10-02,26.00105225193403,26.511878967285156,25.906183757307566,26.511878967285156,6594200
2015-10-05,26.85486063448526,27.044597625732422,26.84026526717535,27.044597625732422,5477300
2015-10-06,26.993505928251768,27.16134841879336,26.993505928251768,27.073776245117188,5664300
2015-10-07,27.394872665405273,27.49703743256347,27.197839421408265,27.394872665405273,4639600
2015-10-08,27.38027719743516,27.628392824072908,27.23432633756923,27.62109375,4215500
2015-10-09,27.715962804083354,27.759748898089974,27.591906380069688,27.679475784301758,4267800
2015-10-12,27.59920053878605,27.664878282832525,27.570009811702956,27.62839126586914,2732600
2015-10-13,27.329191869994,27.504330655941285,27.27081041882436,27.30000114440918,7393700
2015-10-14,27.336492887121,27.438657660555606,27.25621976977058,27.343791961669922,7472100
2015-10-15,27.60650587041673,27.8692141223736,27.57731513671655,27.847322463989258,4211400
2015-10-16,27.759743869164513,27.84001696841054,27.70866149396807,27.832717895507812,8056300
2015-10-19,27.70136418599549,27.723258622317967,27.61379479204811,27.715959548950195,3950100
2015-10-20,27.635689114364705,27.694070571823524,27.577310440687,27.62109375,3867600
2015-10-21,27.78894775151949,27.803540336673333,27.577319077622995,27.599210739135742,3019500
2015-10-22,27.71596271252474,28.015160727795323,27.71596271252474,27.92759132385254,4527000
2015-10-23,28.139222971815418,28.24138775140394,28.058949849629734,28.183006286621094,4939500
2015-10-26,28.13921679437351,28.146513083978874,28.051644616424085,28.080835342407227,3311300
2015-10-27,27.891099343606985,27.91299099475384,27.788934593214098,27.832717895507812,3714700
2015-10-28,27.92758325622526,28.153807166822908,27.74514542684081,27.9859619140625,4545600
2015-10-29,27.67948003657095,27.81813184655392,27.664884669659862,27.781644821166992,3988600
2015-10-30,27.83271867254564,27.934883425790773,27.74514928173277,27.75974464416504,8679000
2015-11-02,27.89839535085928,28.029750823974606,27.876503699933604,28.02975082397461,4404600
2015-11-03,27.86920462710462,28.095428560532273,27.825421325253267,28.02975082397461,4448600
2015-11-04,28.03705666547726,28.05165203232735,27.781644705054642,27.847322463989258,4603200
2015-11-05,27.920284469031152,27.94947519013781,27.752441998338437,27.810823440551758,6804600
2015-11-06,27.628393399851284,27.701367439414483,27.50433419205645,27.679475784301758,4523000
2015-11-09,27.533520265718796,27.54081933870961,27.292703748855264,27.387569427490234,5023500
2015-11-10,27.28540155271565,27.380270004272464,27.21242753384449,27.38027000427246,5948300
2015-11-11,27.599209976118047,27.62840071318268,27.467854443109104,27.511640548706055,3887400
2015-11-12,27.30731071032202,27.38758385281747,27.17595794889021,27.18325424194336,5813200
2015-11-13,27.066479484221585,27.08107484624662,26.905933285726913,26.97161102294922,6452400
2015-11-16,26.99350755063097,27.300001825576523,26.964316824317805,27.292705535888672,9150400
2015-11-17,27.3802774063587,27.467846809434008,27.27811263880732,27.329195022583008,6153500
2015-11-18,27.409465821644027,27.61379533949908,27.365679731911843,27.591903686523438,5392100
2015-11-19,27.75245509339233,27.825431930593254,27.701372699242537,27.73785972595215,5082700
2015-11-20,27.82542664720932,27.86920995743477,27.672176710076734,27.679475784301758,4761300
2015-11-23,27.613805344650363,27.672184034997724,27.453259074576785,27.511640548706055,6850700
2015-11-24,27.351085356072005,27.57730931885053,27.321894628530064,27.548118591308594,6010700
2015-11-25,27.5700092497669,27.642986065987202,27.504331507059074,27.591903686523438,4139500
2015-11-27,27.59920725979603,27.628397993987704,27.555421158508523,27.584611892700195,1730400
2015-11-30,27.584605608845518,27.621092626382442,27.518927863766656,27.548118591308594,6409600
2015-12-01,27.759753046670298,27.854618755523507,27.71596694612003,27.847322463989258,6266900
2015-12-02,27.737855906736314,27.774345712203353,27.51163470201602,27.555418014526367,6458600
2015-12-03,27.7232626609358,27.730558951585625,27.307301715583268,27.42406463623047,7369500
2015-12-04,27.32919481404925,27.679475207458818,27.32189573997634,27.62109375,7851700
2015-12-07,27.504333722882862,27.504333722882862,27.278112533827173,27.394872665405273,27559000
2015-12-08,26.957019822556312,27.044592008225916,26.862154130419217,26.978914260864258,7716100
2015-12-09,27.015404528586995,27.21243779436751,26.767288873579844,26.920536041259766,8952800
2015-12-10,27.015403299194684,27.073781976890732,26.891344085445965,26.913238525390625,8758600
2015-12-11,26.57755439922722,26.57755439922722,26.380523898692356,26.43160629272461,13250700
2015-12-14,26.54107072751567,26.577557758753453,26.21268187881154,26.489988327026367,17119500
2015-12-15,26.614044177471353,26.730804332801352,26.54106734052655,26.59214973449707,17785300
2015-12-16,26.920529697474876,27.20513230860894,26.796473291095733,27.132158279418945,13682200
2015-12-17,27.110268711152038,27.11756500111953,26.81107071442704,26.81836700439453,14836400
2015-12-18,26.679716654044277,26.73079903789627,26.53376579284668,26.53376579284668,13327600
2015-12-21,26.828192757362274,26.879587537292416,26.55653143395388,26.7033748626709,14329900
2015-12-22,26.776794343827813,26.930978662695463,26.688686618070527,26.901609420776367,12726000
2015-12-23,27.121877463696425,27.342144012451172,27.07048268253512,27.342144012451172,12581600
2015-12-24,27.25403028470746,27.342138005173624,27.202635514837983,27.268714904785156,6669200
2015-12-28,27.232002082838985,27.232002082838985,27.099843315912786,27.18794822692871,11549900
2015-12-29,27.42289037243415,27.540364494373634,27.393523942552275,27.474285125732422,8858600
2015-12-30,27.39353145278556,27.408216072154442,27.283398207921323,27.305423736572266,8108800
2015-12-31,27.17325852088765,27.180602229233447,26.952994884183504,26.960338592529297,11420100
2016-01-04,26.512477028923836,26.556528091430668,26.2334748295585,26.556528091430664,12529400
2016-01-05,26.490440970019787,26.534492015020152,26.33625391010657,26.527151107788086,6913600
2016-01-06,25.969156547349318,26.130684574309395,25.917761775281114,26.042579650878906,10205400
2016-01-07,25.624070819226983,25.822306143020796,25.52127850214319,25.550647735595703,31307000
2016-01-08,25.690152423450783,25.712177950049387,25.19822752324751,25.23493766784668,15695200
2016-01-11,25.51393878427633,25.535964309990966,25.11746251658661,25.345069885253906,12922300
2016-01-12,25.543305506457816,25.565331030005844,25.227593265183547,25.447856903076172,9926200
2016-01-13,25.616737015215858,25.660790882428127,24.992655967471414,25.066076278686523,12504800
2016-01-14,25.168864908350752,25.491920987739725,24.970626714399856,25.35976219177246,15388200
2016-01-15,24.522756407264698,24.713650874748968,24.331859138975414,24.478702545166016,21773800
2016-01-19,24.904543671592194,24.91188738185185,24.530095671689566,24.69162368774414,17414400
2016-01-20,24.199702046109355,24.273125154742672,23.656385046248868,24.12628173828125,14011600
2016-01-21,24.030833221325686,24.44933513987449,23.854623361307887,24.30983543395996,18334300
2016-01-22,24.897193398257453,25.05872135356107,24.845798648988808,25.014667510986328,14333900
2016-01-25,24.853152153365055,24.919231550319918,24.640232141670673,24.654916763305664,17822600
2016-01-26,24.80910108029558,25.124813443320754,24.779731837036216,25.102785110473633,6704400
2016-01-27,25.051387927235737,25.30836457984681,24.838467936084182,24.94125747680664,8531000
2016-01-28,25.2055748405174,25.212915750166193,24.831124029916147,25.03670310974121,10151300
2016-01-29,25.139496432092486,25.48457521515831,25.1248118114166,25.469890594482422,10950700
2016-02-01,25.256969956492185,25.513943809794032,25.168862234670172,25.418495178222656,12162500
2016-02-02,25.09544674260647,25.10278765376246,24.772393436438907,24.845813751220703,7540900
2016-02-03,24.9853122558667,25.095445523494703,24.55212569776474,25.066076278686523,10571000
2016-02-04,24.97061878699054,25.227595386813654,24.90453940998509,25.117462158203125,11076300
2016-02-05,25.02202128427261,25.05873143411733,24.654914184215592,24.743019104003906,10073200
2016-02-08,24.361224416784392,24.375909035094754,24.08222227049662,24.29514503479004,13906800
2016-02-09,23.817911374418042,24.13362375398692,23.80322675201887,24.030834197998047,14142400
2016-02-10,24.140966823024424,24.28781024230226,23.95006953772166,23.97943878173828,12716300
2016-02-11,23.68574661224729,23.781195233416113,23.45814202435846,23.663721084594727,27173800
2016-02-12,23.715117641268783,24.03817367553711,23.619669012889066,24.03817367553711,11300000
2016-02-16,24.45667183317075,24.5080665943283,24.243749079344077,24.500722885131836,9176700
2016-02-17,24.66959620397737,24.977967626949674,24.66959620397737,24.94125747680664,9328500
2016-02-18,25.014676418018304,25.0660711855872,24.794412728322353,24.823781967163086,8859800
2016-02-19,24.64757105991184,24.801755373409293,24.56680704784985,24.77972984313965,11576300
2016-02-22,24.955942070598155,25.10278267101479,24.948598360094373,25.08075714111328,9063600
2016-02-23,24.897208422782203,24.93391858001246,24.6328908094356,24.662260055541992,6969700
2016-02-24,24.273120550006627,24.632883911242676,24.1629873083521,24.58883285522461,9894700
2016-02-25,24.713649838553458,24.889862478754928,24.618201208410795,24.882518768310547,8416200
2016-02-26,24.97796423213933,25.02201808680646,24.765041469121652,24.794410705566406,5811100
2016-02-29,24.765046318492075,24.904546017714004,24.67694139271007,24.684282302856445,10145300
2016-03-01,25.029366508986122,25.34507889352841,24.98531264109462,25.32305335998535,6417000
2016-03-02,25.29367518405402,25.5065979358096,25.24962133171702,25.49925422668457,9564000
2016-03-03,25.572673055220083,25.778252063614953,25.557988440219887,25.77090835571289,6772000
2016-03-04,25.947134546303534,26.101318883481973,25.895739767244056,25.969160079956055,7626100
2016-03-07,25.712181880928078,26.035235123915456,25.690156350962216,25.94713020324707,12654200
2016-03-08,25.807638659802258,25.822320483878055,25.63142596202878,25.660795211791992,7501500
2016-03-09,25.763567448614758,25.844331430713865,25.70482898861398,25.77090835571289,5706800
2016-03-10,25.998526696903347,26.138026397274835,25.550655552546043,25.74889373779297,28665000
2016-03-11,26.233474864288972,26.431713048247442,26.204105622042142,26.417028427124023,5780600
2016-03-14,26.35094410168919,26.42436719356736,26.29220842899123,26.358287811279297,5980900
2016-03-15,26.08322118608539,26.134841700029277,25.98735612482219,26.09059715270996,5866600
2016-03-16,25.93573492416099,26.392949246731014,25.93573492416099,26.36345100402832,8075400
2016-03-17,26.36344575253358,26.67316879989451,26.333947515706814,26.606801986694336,6595400
2016-03-18,26.592053550694107,26.65104721275485,26.518307956734716,26.56255531311035,6833000
2016-03-21,26.496193336055658,26.56256298323041,26.429823688880905,26.510942459106445,5915700
2016-03-22,26.333949302073453,26.53305819450064,26.311827029506063,26.48143768310547,5297800
2016-03-23,26.400325941952726,26.42982418861205,26.164345594893412,26.193843841552734,5261300
2016-03-24,25.906240793412117,26.03160411152296,25.854620272647956,26.02423095703125,5802700
2016-03-28,26.245458883336592,26.289706244081223,26.120092767780324,26.18646240234375,5374900
2016-03-29,26.105343506263527,26.496185302734375,26.03159791336836,26.496185302734375,4990000
2016-03-30,26.724799300659832,26.8427894665589,26.643680534146576,26.695301055908203,5391300
2016-03-31,26.59205935334453,26.65105302827828,26.444570946349092,26.459320068359375,5447900
2016-04-01,25.92098940332749,26.20121427819382,25.88411519227535,26.164342880249023,5803600
2016-04-04,26.238085949928156,26.267581377565026,26.07584843894356,26.1053466796875,8759600
2016-04-05,25.655508479517405,25.692379874073872,25.56701375685338,25.618637084960938,5392100
2016-04-06,25.721877865153612,26.031600952148438,25.670257350654474,26.031600952148438,5042600
2016-04-07,25.81774531637172,25.891490924699234,25.596514117603817,25.662883758544922,6946300
2016-04-08,26.149593353271484,26.245461236928392,26.083223712756286,26.149593353271484,5736200
2016-04-11,26.333951390267156,26.429819267505998,26.171716690063473,26.171716690063477,9456200
2016-04-12,26.392951003190703,26.636304488915062,26.245462592969076,26.569934844970703,6381000
2016-04-13,26.916529730146635,27.027146730992854,26.87228236718671,26.990272521972656,4354800
2016-04-14,27.078771884673717,27.108267318590404,26.99027714360064,27.019775390625,5240600
2016-04-15,27.01239930513718,27.041894735854225,26.94602966308594,26.946029663085938,5351600
2016-04-18,26.901781714808806,27.211507642043472,26.88703259321598,27.189382553100586,4375000
2016-04-19,27.58022477166847,27.705588074315383,27.54335056443627,27.661340713500977,5620200
2016-04-20,27.646603686128035,27.801465281298352,27.587607185239538,27.668725967407227,4809800
2016-04-21,27.646586831546905,27.661333134671036,27.44010201742742,27.506471633911133,4594500
2016-04-22,27.4917328955563,27.565478504546647,27.388491856077156,27.484359741210938,5629500
2016-04-25,27.37374430955482,27.388493432201656,27.277879232011642,27.366371154785156,4449500
2016-04-26,27.491736307819906,27.50648543144863,27.38112210026601,27.469614028930664,5341500
2016-04-27,27.395876227090376,27.543361864096934,27.34425569151644,27.513866424560547,4544200
2016-04-28,27.20413377628057,27.403242713504383,27.10089273026249,27.159889221191406,9761000
2016-04-29,27.196758184764132,27.24100273588919,26.96815102255801,27.071392059326172,10557400
2016-05-02,27.29262517663063,27.32949938930844,27.1820109779196,27.30000114440918,12828100
2016-05-03,27.041894809880468,27.064019899363025,26.805914484853925,26.842788696289062,8450300
2016-05-04,26.61417650758859,26.6584238651035,26.44456585677502,26.518308639526367,9979400
2016-05-05,26.540432658471477,26.599426319680884,26.392944285787866,26.496185302734375,7024000
2016-05-06,26.3855727382442,26.569932531693325,26.348701342175815,26.55518341064453,6479000
2016-05-09,26.59943124953123,26.621553524946485,26.437193728200022,26.466691970825195,6645700
2016-05-10,26.687927520149838,26.857538223266598,26.651056117404057,26.8575382232666,4971200
2016-05-11,26.72479848966607,26.805914440610323,26.65842884754269,26.665802001953125,6016200
2016-05-12,26.857535814498373,26.89441002704473,26.525690406440805,26.643680572509766,6321900
2016-05-13,26.444563614939916,26.540431474874953,26.297075248833696,26.348695755004883,5473200
2016-05-16,26.45194838668036,26.702677875264868,26.45194838668036,26.673179626464844,4569600
2016-05-17,26.65104789896426,26.739539800887243,26.481437248150694,26.518308639526367,9874200
2016-05-18,26.496185302734375,26.761663810943528,26.392944285787866,26.496185302734375,10720900
2016-05-19,26.311833082943163,26.37820272902157,26.215965191250454,26.31920623779297,20024200
2016-05-20,26.547806194318472,26.59942670353666,26.496185685100283,26.56255531311035,10857900
2016-05-23,26.47406578063965,26.540435414584145,26.415069300196976,26.47406578063965,7097100
2016-05-24,26.62892754497633,26.857531875837132,26.614178424742242,26.798538208007812,12342500
2016-05-25,26.946024296124804,27.130384063646556,26.946024296124804,27.064014434814453,8883600
2016-05-26,27.159888662699327,27.218882339307626,27.06402077346494,27.123014450073242,6272900
2016-05-27,27.10826386219748,27.14513807283018,27.041894221408857,27.08614158630371,4320300
2016-05-31,27.204130556618175,27.25575107351783,26.923902884086363,26.990272521972656,14875800
2016-06-01,26.887032081818635,26.990273117897424,26.828038409676722,26.975526809692383,8542300
2016-06-02,26.82803526882159,26.98289680480957,26.791163876411154,26.98289680480957,4733700
2016-06-03,27.108257838093714,27.211501666571785,26.982894551744653,27.196752548217773,14495400
2016-06-06,27.277883435131685,27.447494152043557,27.263134310212223,27.38112449645996,9932900
2016-06-07,27.594970046616954,27.653966525496013,27.57284777359078,27.587596893310547,4908800
2016-06-08,27.683464299419207,27.757207083671048,27.646592907293282,27.676088333129883,4654100
2016-06-09,27.351624385032437,27.40324491218321,27.25575648613482,27.32950210571289,6600600
2016-06-10,26.842789544008713,26.842789544008713,26.51094132236402,26.592060089111328,5918400
2016-06-13,26.260211983319945,26.474070039668618,26.156970939043337,26.20859146118164,10385200
2016-06-14,25.970864180995452,26.01571704139112,25.694258233563,25.836299896240234,13060100
2016-06-15,26.06057189002605,26.165232363193383,25.95591141685872,26.008241653442383,14624200
2016-06-16,25.626975609830417,26.02319393051594,25.43260656427047,26.015716552734375,10151400
2016-06-17,26.12785636199121,26.314750895550826,25.985814691343975,26.262420654296875,9513300
2016-06-20,27.069802017205088,27.069802017205088,26.87543296813965,26.87543296813965,13512400
2016-06-21,27.04736898934104,27.2641672674879,26.95766043871536,27.084747314453125,9676800
2016-06-22,27.152030026194392,27.271642380203833,27.03241767218495,27.039892196655273,14039300
2016-06-23,27.585632037912553,27.794952985808216,27.413686571530796,27.750097274780273,7340800
2016-06-24,25.582128990801063,26.10543149180345,25.477468490600586,25.477468490600586,20033400
2016-06-27,25.133572649608073,25.17095098086954,24.67754959358007,24.98405647277832,16229100
2016-06-28,25.53726287688468,25.64940071105957,25.357842912561566,25.64940071105957,19627400
2016-06-29,26.00075814119221,26.180178089849882,25.94842791695525,26.112895965576172,12729900
2016-06-30,26.157753647277406,26.44183121414607,26.068042240260777,26.434356689453125,15905200
2016-07-01,26.456783278572495,26.561443735620834,26.44183137731079,26.49416160583496,10763000
2016-07-05,26.195140040012387,26.210091945785642,25.918534060883815,25.970867156982422,7082700
2016-07-06,25.694254000115304,25.978334426879883,25.544737835934807,25.978334426879883,10036700
2016-07-07,26.053084401010256,26.11289199205652,25.776481421878547,25.86618995666504,6562500
2016-07-08,26.142802587905685,26.262414949329152,26.08299498130213,26.22503662109375,5240300
2016-07-11,26.531549229589626,26.681062574957394,26.531549229589626,26.583879470825195,8942000
2016-07-12,26.935235209881583,27.062324956501016,26.897856879152517,26.957664489746094,10073600
2016-07-13,26.995041677886384,27.062323811064466,26.88290383866168,26.93523406982422,8674400
2016-07-14,27.166982650756836,27.23426477991628,27.114652422719885,27.166982650756836,6508900
2016-07-15,27.084753256403175,27.114657063766607,26.96514087873347,27.03242301940918,6603800
2016-07-18,27.024945801816504,27.144558167572995,26.965138193046386,27.092227935791016,8629700
2016-07-19,26.90533677623713,26.927763206418195,26.815625351944682,26.87543296813965,4204200
2016-07-20,27.024946567153716,27.129607033681626,26.98009085930583,27.069799423217773,6348100
2016-07-21,27.01747723665898,27.114663206716045,26.950195080740194,27.002525329589844,8032800
2016-07-22,27.069799639810594,27.069799639810594,26.957664646969395,27.01746940612793,7760000
2016-07-25,27.062322845438672,27.069797370287883,26.91280668240194,26.972614288330078,3846900
2016-07-26,27.084756651572917,27.181942611794664,27.00999997557735,27.099708557128906,4521600
2016-07-27,27.234264568853295,27.286594796484692,27.009991757321085,27.21931266784668,5256500
2016-07-28,27.196886242228512,27.249216469859913,27.0772738859591,27.21931266784668,4251200
2016-07-29,27.451066359639253,27.593105159656723,27.38378422241332,27.533300399780273,5422100
2016-08-01,27.488442463348285,27.525820791714878,27.34640367484176,27.376304626464844,10705200
2016-08-02,27.361345882959196,27.361345882959196,27.137073117056175,27.24173355102539,7383400
2016-08-03,27.032424481289603,27.144562339074742,26.98756876781871,27.1370849609375,7072300
2016-08-04,27.249220247404143,27.316502385369443,27.18193810943884,27.2940731048584,7456400
2016-08-05,27.301551576805892,27.406212050773537,27.26417324350088,27.391260147094727,4473600
2016-08-08,27.46602132988976,27.495922287275306,27.443592047120344,27.48097038269043,4865100
2016-08-09,27.623002414298476,27.779993079998455,27.57814671619139,27.705236434936523,7133900
2016-08-10,27.914565142661075,27.914565142661075,27.787475388312387,27.802427291870117,4781100
2016-08-11,27.936985950136634,28.07155020329281,27.91455952520508,28.01174545288086,3871100
2016-08-12,28.04165503689828,28.05660694205118,27.899616215622217,27.936994552612305,3882600
2016-08-15,28.041650575253406,28.123884614618117,28.019224146984435,28.056602478027344,6785800
2016-08-16,28.004272657999746,28.071554795584674,27.97436885201002,27.989320755004883,6848000
2016-08-17,27.92203861741995,28.04165098959495,27.78747434225009,27.989320755004883,6099900
2016-08-18,27.99679673921676,28.13136100769043,27.96689293471511,28.13136100769043,4580100
2016-08-19,27.854762601656354,27.94447403934199,27.77253139478798,27.92204475402832,5043300
2016-08-22,27.847273999348705,27.96688633735512,27.78746640445395,27.944459915161133,4844400
2016-08-23,28.146319061173354,28.18369739907738,28.056607628062434,28.064085006713867,7786300
2016-08-24,28.071554420700142,28.093983700784854,27.944467524616858,27.98184585571289,9368300
2016-08-25,27.884662056950138,27.959421576672884,27.862235626925354,27.892139434814453,4531800
2016-08-26,27.95195161803976,28.176224533168153,27.593114383477367,27.69777488708496,8167800
2016-08-29,27.66038848574771,27.817379195427844,27.64543658218998,27.802427291870117,4362900
2016-08-30,27.824858331709848,27.86223666707458,27.69776856932872,27.742624282836914,4919800
2016-08-31,27.72766937321237,27.750095801643795,27.563201293291538,27.645435333251953,5791700
2016-09-01,27.794949879050336,27.884658439295084,27.7127158439161,27.87718391418457,5829300
2016-09-02,28.13136346422671,28.20612013022511,28.04165204288782,28.161264419555664,5723200
2016-09-06,28.28087798842248,28.43786868887696,28.258448708511953,28.430391311645508,5048700
2016-09-07,28.527577253167546,28.542529155846616,28.37806107816068,28.430391311645508,5116800
2016-09-08,28.415446892724447,28.505158332426117,28.340690211424313,28.370594024658203,8884200
2016-09-09,28.131355182320455,28.131355182320455,27.76504078249009,27.772518157958984,7267600
2016-09-12,27.570678878284337,28.004272657999746,27.518348643694267,27.989320755004883,6300300
2016-09-13,27.63255010486034,27.66259433631028,27.28705003871286,27.39971160888672,11134200
2016-09-14,27.384696960449215,27.549937413306214,27.339633466161956,27.38469696044922,9598400
2016-09-15,27.369669794793094,27.67761603141452,27.332115934751624,27.62504005432129,9381500
2016-09-16,27.324611744098423,27.35465311900177,27.23447902385908,27.287057876586914,7787700
2016-09-19,27.595000336471326,27.625041707196434,27.42975990419108,27.467313766479492,7653400
2016-09-20,27.707666085616978,27.730197833339567,27.57998236162037,27.587491989135742,5993200
2016-09-21,27.895432425627693,28.158315176220004,27.79779009739764,28.113248825073242,10972100
2016-09-22,28.51132933282485,28.571417810365467,28.35360137704519,28.391155242919922,4444200
2016-09-23,28.165830138371422,28.23342824531057,28.120763778686523,28.120763778686523,4717600
2016-09-26,27.902957608359127,27.948021114827093,27.842869112832282,27.872913360595703,9302800
2016-09-27,27.775250613945207,28.030620802258014,27.75271887723895,28.008089065551758,5045600
2016-09-28,28.075700753080167,28.25596046447754,27.932992044282756,28.25596046447754,5659800
2016-09-29,28.21089039898011,28.248444258010334,27.827833587414748,27.91045379638672,6147200
2016-09-30,28.00809861186978,28.18835829730991,27.94050051353572,28.098228454589844,5468900
2016-10-03,28.05316201590701,28.09822836971894,27.97805429139649,28.045652389526367,6687000
2016-10-04,28.135781824813932,28.188357804245662,27.872901927655295,27.963031768798828,7483400
2016-10-05,28.06818247392648,28.15080268510761,28.030628613892112,28.113248825073242,5694900
2016-10-06,27.970544260246786,28.000585630510635,27.88041155392726,27.963031768798828,3518100
2016-10-07,27.857875962562417,27.872898078207676,27.58748361129895,27.78276824951172,5814300
2016-10-10,27.78276804246958,27.978049814051477,27.78276804246958,27.895429611206055,3996500
2016-10-11,27.760235740216768,27.760235740216768,27.414735649806605,27.489843368530273,5274900
2016-10-12,27.4748280069444,27.52740399053009,27.37718566663831,27.452293395996094,6390900
2016-10-13,27.17439529934857,27.437275255393644,27.09177506596965,27.37718963623047,4618700
2016-10-14,27.55743952623549,27.61752798913537,27.39971160888672,27.39971160888672,8612700
2016-10-17,27.377187016844843,27.42976300302351,27.309588911018505,27.354652404785156,9982600
2016-10-18,27.69263695510683,27.715171562301318,27.594997496241763,27.647573471069336,4969200
2016-10-19,27.67761446461331,27.805301019737136,27.67761446461331,27.74521255493164,4518800
2016-10-20,27.66259521358764,27.7977885290486,27.63255098118489,27.74521255493164,10378900
2016-10-21,27.557438803227743,27.685125350952152,27.519884947488404,27.68512535095215,4023500
2016-10-24,27.715171562301318,27.752725420724477,27.579975379837354,27.647573471069336,4953800
2016-10-25,27.62504005432129,27.67010640547657,27.534910217186592,27.62504005432129,5510300
2016-10-26,27.489843368530273,27.579976069209646,27.4297577665865,27.489843368530273,5511400
2016-10-27,27.57245846270093,27.57245846270093,27.42975267753191,27.459796905517578,10445200
2016-10-28,27.42224193002571,27.519884244594515,27.377178450359693,27.44477653503418,6561100
2016-10-31,27.4222469329834,27.474825777478756,27.332117092032476,27.4222469329834,18429300
2016-11-01,27.54241731723529,27.54241731723529,27.257005714954268,27.347135543823242,6305300
2016-11-02,27.324604952986114,27.347136694857813,27.114298189872606,27.14434242248535,5851600
2016-11-03,27.26451824228372,27.279540359556798,27.099280682631708,27.129322052001953,7686200
2016-11-04,26.986617637971786,27.054215736625256,26.896487794825845,26.90399742126465,6716500
2016-11-07,27.2194577078361,27.27203369140625,27.15185960536359,27.27203369140625,4577600
2016-11-08,27.174401069202098,27.414749327240436,27.151869315378892,27.339641571044922,5014900
2016-11-09,27.054215140248658,27.414737370061218,27.054215140248658,27.29456329345703,9636800
2016-11-10,27.294559454948786,27.347135426995717,27.01665747910421,27.204429626464844,6318300
2016-11-11,27.05422570228919,27.091779578668632,26.858940960832715,26.98662757873535,5972100
2016-11-14,26.798847437739827,26.88146766054409,26.753781080253066,26.866445541381836,8338300
2016-11-15,26.83640019958506,27.03168487548828,26.798846335811717,27.03168487548828,9805200
2016-11-16,26.79884703959337,26.866445142231083,26.75378068277615,26.783824920654297,12684400
2016-11-17,26.903999962052044,27.02417405265444,26.881468215431696,26.964088439941406,9553200
2016-11-18,26.79132912575975,26.79884161629709,26.678667554280423,26.72373390197754,7158200
2016-11-21,26.836399406698305,26.964085977966526,26.828889780235972,26.956573486328125,7021900
2016-11-22,27.039196014404297,27.0467056415085,26.919021924502886,27.039196014404297,8564700
2016-11-23,26.783823267137606,26.941551208496094,26.74626940469645,26.941551208496094,9165900
2016-11-25,27.024171509677085,27.024171509677085,26.949063784559353,26.99412727355957,3040500
2016-11-28,26.964086289343154,26.979105542441264,26.881466071423056,26.896488189697266,8419500
2016-11-29,26.903995617098435,27.099280273524368,26.85892926595956,27.046701431274414,6618100
2016-11-30,27.12932937890198,27.12932937890198,26.97911103077721,27.0091552734375,9457100
2016-12-01,27.016661798554455,27.046703169401752,26.919019464066608,26.941551208496094,11308100
2016-12-02,26.88897222670015,27.069234757543292,26.88897222670015,27.016658782958984,5816100
2016-12-05,27.159366854008262,27.30207267332027,27.106790875041945,27.226964950561523,8858000
2016-12-06,27.257007864812206,27.437267536767884,27.249495373794822,27.414735794067383,6882900
2016-12-07,27.519884972739476,27.83534366462558,27.497353232310303,27.77525520324707,7037000
2016-12-08,27.75273084918905,27.827838580726524,27.69264237181803,27.797794342041016,7522300
2016-12-09,27.80530342574102,27.887923639409884,27.76023707323729,27.88041114807129,14272300
2016-12-12,27.82783706685075,27.887925540952867,27.75272933939925,27.790283203125,7630400
2016-12-13,28.0005916661231,28.135787889568352,27.978059917274425,28.08321189880371,9579900
2016-12-14,28.015606502139466,28.060672853294747,27.579976568341873,27.62504005432129,9630300
2016-12-15,27.51237894023242,27.61753089620006,27.504866448991354,27.57997703552246,15570100
2016-12-16,27.557447748721316,27.67011221768718,27.53491600099873,27.587491989135742,8161000
2016-12-19,27.587484592022882,27.67010479842112,27.557440359664305,27.564952850341797,10052500
2016-12-20,27.594998685393634,27.67010640547657,27.564954451290113,27.62504005432129,12220200
2016-12-21,27.647574662486864,27.65508428842481,27.534910217186592,27.62504005432129,13280800
2016-12-22,27.617464672452407,27.62503605392991,27.54173641398891,27.5493106842041,9488900
2016-12-23,27.57204063297232,27.60990333557129,27.54932358916075,27.60990333557129,7653400
2016-12-27,27.6174660711488,27.640183105469518,27.57202911376953,27.57202911376953,10197000
2016-12-28,27.594749277412088,27.602323548869826,27.481161204189462,27.519023895263672,8027600
2016-12-29,27.58717847860188,27.655332479473266,27.572032824103992,27.617469787597656,8605900
2016-12-30,27.821930563012327,27.829501945558196,27.617468569416797,27.67047691345215,10007300
2017-01-03,27.80678947947473,27.852223559693613,27.753781126726988,27.84465217590332,10866500
2017-01-04,27.988528461156033,28.192990465588778,27.988528461156033,28.1854190826416,8637100
2017-01-05,28.261147280656637,28.458037921744012,28.238430240815223,28.435317993164062,8102200
2017-01-06,28.321718215942383,28.359580896297118,28.276281266274296,28.321718215942383,8368600
2017-01-09,28.238430622341436,28.29143897517995,28.170276613157835,28.253576278686523,9042000
2017-01-10,28.283855438232422,28.374729346537098,28.268712675585938,28.283855438232422,5933000
2017-01-11,28.2460071910083,28.48076057434082,28.23086153188306,28.48076057434082,10396500
2017-01-12,28.541335979543092,28.541335979543092,28.39745657285322,28.50347328186035,13565600
2017-01-13,28.533756437807565,28.61705608213773,28.488319480335335,28.609481811523438,5351700
2017-01-17,28.571630401997805,28.57920467560169,28.503476383257727,28.533767700195312,13265500
2017-01-18,28.458030988076754,28.495893674833557,28.321723004762006,28.405019760131836,6247700
2017-01-19,28.34445459997203,28.397462966410185,28.253583527326526,28.352025985717773,6868800
2017-01-20,28.43531486537833,28.488323211669922,28.389880790693095,28.488323211669922,6399500
2017-01-23,28.473185661760862,28.564059614474,28.41260591535781,28.548913955688477,10408100
2017-01-24,28.50347511588055,28.677645847418876,28.50347511588055,28.670074462890625,11370900
2017-01-25,28.798815969134548,28.97298674753213,28.798815969134548,28.95026969909668,5481800
2017-01-26,28.93511183276304,28.95783176035514,28.821523749756178,28.859386444091797,5924900
2017-01-27,28.82909575790031,28.844241413710467,28.738224711777814,28.79123306274414,5153300
2017-01-30,28.571625355558837,28.60948805067386,28.465608653741377,28.58677101135254,7074400
2017-01-31,28.670067434906603,28.715501508416423,28.556476473655767,28.685213088989258,21455200
2017-02-01,28.851805341092202,28.859379611409107,28.707925981186037,28.78365135192871,8474200
2017-02-02,28.84424149630763,28.874532808014695,28.745796177628918,28.8290958404541,8355700
2017-02-03,28.889689940355606,28.97298674753213,28.844252954745077,28.95026969909668,6353400
2017-02-06,28.68521567983309,28.745795412897117,28.639778713481267,28.738224029541016,9355600
2017-02-07,28.685213365559125,28.723076056761744,28.65492205710176,28.71550178527832,10453700
2017-02-08,28.715507394892857,28.78366140786682,28.647356270657625,28.760944366455078,5720000
2017-02-09,28.813946459202207,28.88967472867884,28.768512386254333,28.866954803466797,6141900
2017-02-10,28.866950475193967,28.988112799451557,28.85180482356956,28.97296714782715,5006500
2017-02-13,29.086562318823283,29.124425009019394,29.025982592257126,29.078990936279297,5487200
2017-02-14,29.02598389623769,29.063846588134766,28.889675894417636,29.063846588134766,6902300
2017-02-15,28.957831258942228,29.177436037781675,28.935111331743528,29.169864654541016,6229600
2017-02-16,29.177441318021057,29.230449676513672,29.147152890838765,29.230449676513672,7128700
2017-02-17,29.07141164259857,29.147139898646014,29.04112034017959,29.131994247436523,6862100
2017-02-21,29.13957220980281,29.26073455810547,29.132000826856878,29.26073455810547,5225000
2017-02-22,29.139572723426827,29.260735073865135,29.109281413632676,29.238018035888672,8044300
2017-02-23,29.351601067479177,29.37432099028723,29.245584390167593,29.2910213470459,8303800
2017-02-24,28.9956940814468,29.086565124430244,28.97297415414716,29.041128158569336,5977900
2017-02-27,28.988118505357704,29.071418161319485,28.957830084884712,29.056272506713867,5032400
2017-02-28,29.033554179816612,29.101708178146104,28.950254527554105,28.988117218017578,8058800
2017-03-01,29.169865230372892,29.344035935729902,29.154719574854226,29.268310546875,7916300
2017-03-02,29.162290405118807,29.1774360603502,29.063847979222285,29.086565017700195,6527900
2017-03-03,29.101715916957,29.238023949863408,29.056278943075238,29.230449676513672,8626800
2017-03-06,29.131994247436523,29.147139898646014,29.05626599138908,29.131994247436523,6501700
2017-03-07,29.056272506713867,29.10170947053072,28.995692777029635,29.056272506713867,6354000
2017-03-08,29.04112941059491,29.05627506653484,28.897250012273304,28.904821395874023,6088200
2017-03-09,28.988123944482705,29.048706574272472,28.927544203431722,29.025989532470703,14453500
2017-03-10,29.22287298096577,29.275881329824703,29.147147593663977,29.253164291381836,13367400
2017-03-13,29.30616759444702,29.39703862131112,29.30616759444702,29.389467239379883,7891900
2017-03-14,29.192581693001355,29.215301620200055,29.12442768888198,29.169864654541016,5433600
2017-03-15,29.245585333738624,29.631792257820205,29.215296916913672,29.624217987060547,12069200
2017-03-16,29.76810032521431,29.790817360079387,29.692372061100876,29.745380401611328,13666800
2017-03-17,29.80596863846936,29.866548372456,29.737814632272862,29.790822982788086,7982100
2017-03-20,29.798388039578512,29.866542031304814,29.71509128412444,29.775671005249023,6544100
2017-03-21,29.99527977776585,30.017996812962416,29.60150146484375,29.60150146484375,8359800
2017-03-22,29.525783777646186,29.669663185924268,29.487918190806806,29.639371871948242,8815000
2017-03-23,29.609084325990118,29.78325795914806,29.59394155581375,29.722675323486328,9725400
2017-03-24,29.775877986290556,29.859497207770183,29.745473369241942,29.79868507385254,11122000
2017-03-27,29.745476396625687,29.889907766722647,29.7074684465813,29.867103576660156,7904900
2017-03-28,29.912710397743965,30.041940900944283,29.897509538375044,30.00393295288086,9109100
2017-03-29,29.89751565840944,30.034343719482422,29.874708565046312,30.034343719482422,5715100
2017-03-30,29.95072039898914,30.01153253420749,29.889905363950316,29.920312881469727,5419200
2017-03-31,29.806285084181233,29.92031182092705,29.77587756773963,29.87470054626465,9458800
2017-04-03,29.82909464204953,29.859499261189054,29.623848238799532,29.844295501708984,11709700
2017-04-04,29.707466759976235,29.82909393310547,29.661855482620066,29.82909393310547,8516000
2017-04-05,29.813879246621447,29.889895114533225,29.661844610978413,29.669445037841797,10772700
2017-04-06,29.68465550643603,29.73026677739264,29.631443806896726,29.692258834838867,8593100
2017-04-07,29.646652576113773,29.715068044205324,29.631448816557807,29.654253005981445,8311800
2017-04-10,29.631448816557807,29.684660525093385,29.601041297445867,29.654253005981445,6221100
2017-04-11,29.745478099064016,29.775882720947266,29.563035868660148,29.775882720947266,7078900
2017-04-12,29.737872793502515,29.783484073029147,29.639052704259175,29.753076553344727,7282700
2017-04-13,29.669455563026343,29.692262651346233,29.55543172070893,29.563032150268555,6970200
2017-04-17,29.730268062412517,29.806283950805664,29.66945303184179,29.806283950805664,9615100
2017-04-18,29.585839371581336,29.639053983235716,29.47941594791419,29.631450653076172,8820200
2017-04-19,29.677061593569032,29.692265353892616,29.479415609183253,29.494619369506836,7136600
2017-04-20,29.75307972904939,29.821495205731342,29.730275536762402,29.760683059692383,8640900
2017-04-21,29.75307852957961,29.783486051283734,29.692266385992237,29.775882720947266,8488500
2017-04-24,30.368801003440055,30.444816865848956,30.345993924861965,30.42961311340332,7876000
2017-04-25,30.566454713745774,30.657677260436685,30.528446769201373,30.627269744873047,8824000
2017-04-26,30.558859725069013,30.650079388179204,30.513248443603516,30.513248443603516,9383900
2017-04-27,30.596861092546355,30.596861092546355,30.48283436332929,30.558853149414062,5931300
2017-04-28,30.566464043399463,30.581667805821855,30.520855655953472,30.536056518554688,8718400
2017-05-01,30.59686858376992,30.695691579965487,30.59686858376992,30.619672775268555,7222300
2017-05-02,30.718489546337757,30.824912951525786,30.710889117318743,30.802108764648438,7157200
2017-05-03,30.718488974860644,30.764100247587105,30.65007351568108,30.703285217285156,14817900
2017-05-04,30.80211320637764,30.931340817077903,30.764105256161134,30.92374038696289,8104300
2017-05-05,30.95414459432428,31.265814392457607,30.931337506778632,31.23540687561035,8788500
2017-05-08,31.12138133328313,31.12138133328313,31.03776500847057,31.09097671508789,6294800
2017-05-09,31.083377701162153,31.098581462280862,30.98455470380101,31.037769317626953,6998300
2017-05-10,31.060567928418735,31.083372116088867,30.99975289487117,31.083372116088867,6317900
2017-05-11,30.976950748810747,31.030162456761705,30.90093485168669,31.02256202697754,10625300
2017-05-12,31.05295939029672,31.159385681152344,31.037758534280123,31.159385681152344,10749400
2017-05-15,31.273417645450643,31.341833114624023,31.25821388565426,31.341833114624023,9291400
2017-05-16,31.486259179166026,31.516666693636708,31.448251235987765,31.501462936401367,8947800
2017-05-17,31.326631999186322,31.37224328242563,31.10618181326105,31.12138557434082,10037700
2017-05-18,31.045364735299145,31.197399422115865,30.999753459307993,31.18219566345215,7409200
2017-05-19,31.395040240237204,31.562278673759447,31.37983648266061,31.539474487304688,7657400
2017-05-22,31.607893699154747,31.66110540708028,31.56228242100975,31.62309455871582,9855800
2017-05-23,31.691513425708212,31.699116756124987,31.569886237428012,31.592693328857422,7562800
2017-05-24,31.55467408877426,31.66110038757324,31.516666146256117,31.661100387573242,5689000
2017-05-25,31.676299973205694,31.714310814018177,31.60788741931127,31.65349578857422,6054300
2017-05-26,31.509071207896564,31.569883346557617,31.48626411855561,31.569883346557617,5719700
2017-05-30,31.48626652018785,31.547081563308243,31.471065659228614,31.516674041748047,5553500
2017-05-31,31.683909453579883,31.691509883326194,31.531874760268384,31.577486038208008,11459500
2017-06-01,31.691506005957347,31.790328979492188,31.661101390871433,31.790328979492188,11354200
2017-06-02,32.003179757189294,32.11720650233291,31.942367619647793,32.09440231323242,12526000
2017-06-05,31.949967700165644,31.965171459339974,31.896755992965762,31.957571029663086,6422400
2017-06-06,31.828347652834466,31.881559371948242,31.78273926492049,31.881559371948242,8859300
2017-06-07,31.927162947465767,31.96517089482008,31.752324069779533,31.858747482299805,6071400
2017-06-08,31.75232110961262,31.820736568400427,31.714313165801666,31.813133239746094,6673900
2017-06-09,31.68390246047315,31.805529608313314,31.592682824548007,31.699106216430664,7002900
2017-06-12,31.623100213747996,31.66111106890979,31.509076347725966,31.600296020507812,5699500
2017-06-13,31.820729731642068,31.873941421508793,31.759914714754604,31.87394142150879,5147900
2017-06-14,32.063989963454794,32.063989963454794,31.73711643643524,31.835939407348633,9200000
2017-06-15,31.364633566490532,31.516668246514758,31.341829379424013,31.493864059448242,10635600
2017-06-16,31.630696054865602,31.775127410888672,31.585084779364433,31.775127410888672,5207500
2017-06-19,31.873956394885887,31.942371871113906,31.858752633521775,31.88916015625,7286500
2017-06-20,31.79033869703231,31.8207462212333,31.562288065167138,31.600296020507812,7489100
2017-06-21,31.56337821948665,31.62490374557753,31.509542283967715,31.571067810058594,6565600
2017-06-22,31.609514705872222,31.678732741209835,31.563371304872348,31.63258934020996,4580100
2017-06-23,31.61720687608778,31.74026083377849,31.571060541764602,31.701807022094727,5949100
2017-06-26,31.89408650738493,31.924847803656178,31.747957881283035,31.76333999633789,7147000
2017-06-27,31.786408068357915,31.8325514701502,31.701807919954923,31.755643844604492,20451000
2017-06-28,31.886388717868005,32.06327861103315,31.85562449283807,32.04020690917969,16558100
2017-06-29,31.955597499742023,31.955597499742023,31.59412822879075,31.717182159423828,8548100
2017-06-30,31.83255105761888,31.855622758216022,31.601825250133967,31.778715133666992,10787500
2017-07-03,31.7556359626522,31.817161461050173,31.717182159423828,31.717182159423828,5231100
2017-07-05,31.640282808389152,31.732572555541992,31.547993061236316,31.732572555541992,7208700
2017-07-06,31.540300369262695,31.65566475296676,31.486464439224306,31.540300369262695,7132800
2017-07-07,31.524928668639564,31.624908028808107,31.44032849169784,31.594146728515625,6872900
2017-07-10,31.58644365920972,31.694115508888633,31.54798984630123,31.647972106933594,4998300
2017-07-11,31.61720985610168,31.75564593828145,31.555681404538205,31.747953414916992,6251000
2017-07-12,31.932530414896306,32.07096647357514,31.924837892837733,32.03251266479492,7592300
2017-07-13,32.07865149677308,32.140179929135535,32.0248155853745,32.12479782104492,5408300
2017-07-14,32.23247583064909,32.39398359584517,32.21709371960599,32.35552978515625,5368800
2017-07-17,32.30170440673828,32.36323287099367,32.27863269956183,32.30170440673828,7084200
2017-07-18,32.32476050392702,32.370906829833984,32.278617111857294,32.370906829833984,5403000
2017-07-19,32.440138146518926,32.52473831176758,32.41706644102872,32.52473831176758,5468400
2017-07-20,32.60163629193231,32.67085432173028,32.54780037251584,32.63240051269531,5468100
2017-07-21,32.50934816051152,32.54780197143555,32.401676316389164,32.54780197143555,5023400
2017-07-24,32.44781797653808,32.493964307475785,32.35552824850024,32.48627471923828,13680400
2017-07-25,32.6247074334356,32.64008954355442,32.50934600830078,32.50934600830078,6288900
2017-07-26,32.58626398737877,32.75546431865333,32.53242805176204,32.717010498046875,5841300
2017-07-27,32.778531666864545,32.778531666864545,32.50165950116228,32.59395217895508,6910300
2017-07-28,32.517042039376776,32.62471389770508,32.48628074688162,32.62471389770508,7022400
2017-07-31,32.663174098541894,32.73239214818585,32.57857393410612,32.69393539428711,9722100
2017-08-01,32.932345442718976,32.963109664520935,32.847745299682416,32.878509521484375,12099500
2017-08-02,32.878510773596155,32.90927499656971,32.778528515850994,32.863128662109375,7917600
2017-08-03,32.83236819723184,32.90158623992636,32.78622479132757,32.816986083984375,10051200
2017-08-04,32.863128662109375,32.88620036242065,32.73238511522844,32.863128662109375,7841900
2017-08-07,32.80929994008995,32.8939001049171,32.80161034957768,32.886207580566406,4860600
2017-08-08,32.840064484290615,32.87082871431116,32.7016283830366,32.717010498046875,5742600
2017-08-09,32.532418262134335,32.647782623076814,32.4862748648274,32.63240051269531,5456800
2017-08-10,32.46320142776751,32.46320142776751,32.15556801032182,32.16325759887695,6088200
2017-08-11,32.17095309625711,32.2324786119007,32.094042534405176,32.15557098388672,7542000
2017-08-14,32.37860870361328,32.470901390448574,32.36322952297908,32.37860870361328,6936600
2017-08-15,32.340169715969004,32.363244365179334,32.24787992064677,32.347862243652344,5740700
2017-08-16,32.44013012731319,32.5631840825727,32.42474801617604,32.54780197143555,7648800
2017-08-17,32.447821901384856,32.486278648736736,32.17864227294922,32.17864227294922,6265500
2017-08-18,32.255549132089506,32.370913503722896,32.209405730506425,32.270931243896484,6275100
2017-08-21,32.29400378439349,32.332457594498436,32.20940364186002,32.278621673583984,5113600
2017-08-22,32.363216903183904,32.45550662019316,32.355524382028094,32.44012451171875,7009300
2017-08-23,32.324766519671485,32.4708951119866,32.324766519671485,32.45551300048828,5024600
2017-08-24,32.48628653611112,32.50935824305351,32.40168636553751,32.41706848144531,4743800
2017-08-25,32.54012261276547,32.67086619777793,32.50166585591368,32.60934066772461,6432900
2017-08-28,32.64010196583195,32.65548408180494,32.570883910872816,32.60934066772461,4691200
2017-08-29,32.40937303118038,32.53242701349688,32.38630132632053,32.47090148925781,4998600
2017-08-30,32.44013721093153,32.46320891575633,32.38630127711476,32.42475509643555,6580600
2017-08-31,32.56318593500543,32.724693710376705,32.54011423390607,32.701622009277344,8558300
2017-09-01,32.85544576388679,32.86313535427718,32.74008137116233,32.763153076171875,5650200
2017-09-05,32.66317441238566,32.693935708426444,32.424756031579314,32.52473831176758,9332100
2017-09-06,32.70162755153364,32.80929942002933,32.67086332229533,32.763153076171875,8755800
2017-09-07,33.02462178128745,33.040003885950284,32.94771419180977,33.03231430053711,8976500
2017-09-08,33.09384570198642,33.09384570198642,33.00924557813398,33.024627685546875,4412400
2017-09-11,33.239971601106326,33.32457171820301,33.19382528255265,33.27073287963867,3838200
2017-09-12,33.33227623069518,33.37073004645795,33.30151200454973,33.3399658203125,5504600
2017-09-13,33.29382910587192,33.31690081319861,33.16308258539714,33.1861572265625,4154700
2017-09-14,33.13231290229434,33.278438568115234,33.13231290229434,33.278438568115234,4668500
2017-09-15,33.30920917210213,33.324591287319485,33.23229859601533,33.293827056884766,5258300
2017-09-18,33.4091779428546,33.46301386215156,33.28612399391331,33.347652435302734,8944100
2017-09-19,33.493796043025476,33.51687068783847,33.43227050248213,33.509178161621094,5868100
2017-09-20,33.53155886944881,33.631953587376614,33.26899305415289,33.42344284057617,8169300
2017-09-21,33.353935384890946,33.41571764903811,33.315322942769214,33.369380950927734,4991400
2017-09-22,33.47749386564442,33.50838499485602,33.41571455316144,33.44660568237305,9814700
2017-09-25,33.353935174565684,33.40799318238332,33.22265228299156,33.29987716674805,6579000
2017-09-26,33.230377135895566,33.25354696024518,33.099094230324525,33.17631912231445,12621700
2017-09-27,33.15314886122706,33.261264877357995,33.14542460525171,33.222652435302734,6196000
2017-09-28,33.23810954698589,33.36167117204771,33.23810954698589,33.330780029296875,5278200
2017-09-29,33.423447127106805,33.554732997532916,33.3616677938025,33.523841857910156,9159800
2017-10-02,33.42343959746578,33.53155561584781,33.40799403113398,33.48522186279297,6474500
2017-10-03,33.51611290720793,33.61650466918945,33.5083886510921,33.61650466918945,5919600
2017-10-04,33.55472946166992,33.59334190915894,33.52383832530235,33.55472946166992,5822800
2017-10-05,33.48522940635232,33.54700873965661,33.46978383654094,33.523841857910156,7337700
2017-10-06,33.40027272093836,33.49294317298859,33.353936021942964,33.48522186279297,5228100
2017-10-09,33.54700514524722,33.5547294022959,33.46978025040584,33.50067138671875,3604100
2017-10-10,33.716907467851016,33.832747769861356,33.686016327856095,33.80957794189453,11610600
2017-10-11,33.84819775433931,33.94086824046891,33.82502792335068,33.92542266845703,4630300
2017-10-12,33.90997709644516,33.97948069752777,33.86364038040954,33.92542266845703,5523200
2017-10-13,34.11075283235872,34.14164396659427,34.072140387534624,34.09531021118164,5178700
2017-10-16,34.087589487529236,34.11848062496639,34.03353146998472,34.064422607421875,4093100
2017-10-17,33.97174381289295,33.99491068732096,33.902240243668636,33.987186431884766,4890600
2017-10-18,34.0258100181816,34.07214377820512,33.98719462357401,34.04897689819336,6325300
2017-10-19,33.89451598823244,33.987186431884766,33.855903548872334,33.987186431884766,7668800
2017-10-20,33.96402381092305,33.96402381092305,33.88679892253161,33.94085693359375,5360500
2017-10-23,33.95630597682237,33.971751545270074,33.84818994362944,33.85591125488281,5933300
2017-10-24,33.93313980102539,33.99492208146148,33.8868060366396,33.93313980102539,5581100
2017-10-25,33.94085984280637,33.94858115393108,33.67056681838707,33.79412841796875,6246900
2017-10-26,33.863643564645635,33.88681339781295,33.75552749633789,33.75552749633789,5499400
2017-10-27,33.77095858033316,33.8945201690909,33.709179258924614,33.88679885864258,5806800
2017-10-30,33.77095842442395,33.971747846441204,33.77095842442395,33.96402359008789,6782700
2017-10-31,34.07214397613936,34.149371819862175,34.01808595850389,34.11848068237305,7383200
2017-11-01,34.28837882583496,34.35015815457169,34.19570541381836,34.19570541381836,6043300
2017-11-02,34.18799571844511,34.288390475936865,34.17255014452777,34.265220642089844,22398300
2017-11-03,34.265202150066905,34.265202150066905,34.13391926153236,34.23431396484375,8057800
2017-11-06,34.180264124598615,34.326995572358854,34.17254281226768,34.296104431152344,6684900
2017-11-07,34.24204197901351,34.280654427557806,34.095313496168785,34.180259704589844,7343500
2017-11-08,34.26520595103433,34.350155098187166,34.21887219508969,34.326988220214844,4444500
2017-11-09,34.02580663212199,34.11075283235872,33.88679947400268,34.09531021118164,13268200
2017-11-10,34.033527595243235,34.04897316220332,33.940857139423386,34.01036071777344,5202800
2017-11-13,33.701454499612325,33.88679835295339,33.65512074573251,33.87907409667969,6368500
2017-11-14,33.82502810589805,33.8636405631653,33.73235761926833,33.84819793701172,15887300
2017-11-15,33.57789623705542,33.72462471543592,33.52383822154992,33.686012268066406,5290300
2017-11-16,33.933132882973005,34.033527595243235,33.894520438543125,34.01036071777344,5634600
2017-11-17,33.894519663286495,33.9254107965001,33.82501608652617,33.87907409667969,15984200
2017-11-20,33.97174806732659,34.025806078388726,33.94085693359375,33.94085693359375,4444100
2017-11-21,34.17253522673461,34.25748437322503,34.16481391611762,34.203426361083984,6224700
2017-11-22,34.342433281823844,34.37332147001854,34.21114743471878,34.31926345825195,6459600
2017-11-24,34.56638776195165,34.58955758627595,34.52777531599887,34.535499572753906,2766800
2017-11-27,34.496883060619396,34.496883060619396,34.31154214768845,34.31926345825195,5874700
2017-11-28,34.427386929357446,34.50461182885294,34.35788334143506,34.489166259765625,8238400
2017-11-29,34.51232161137256,34.520045866306425,34.28836829927217,34.34242630004883,6059800
2017-11-30,34.473720859030195,34.512333308966504,34.35788350922126,34.41194152832031,10494700
2017-12-01,34.30382969591584,34.38105755783018,34.1339342915877,34.311553955078125,12404600
2017-12-04,34.396491245886885,34.43510369053222,34.164813632074164,34.17253494262695,9098100
2017-12-05,34.226592526516995,34.280650537532935,34.126197814941406,34.126197814941406,8701000
2017-12-06,33.97175216674805,34.07214394458321,33.964027909412415,33.97175216674805,7545900
2017-12-07,34.072139739990234,34.157088884553204,33.97174797454368,34.072139739990234,7165700
2017-12-08,34.2497750681725,34.27294490201952,34.15710457061042,34.265220642089844,5064100
2017-12-11,34.3347053527832,34.3501509181988,34.27292603706121,34.3347053527832,5710800
2017-12-12,34.35788345336914,34.38105033410505,34.272934296082695,34.35788345336914,6777900
2017-12-13,34.435100766763036,34.574107912436176,34.404209635293356,34.50460433959961,6202800
2017-12-14,34.473709174523535,34.5046003023788,34.3269807361212,34.34242630004883,6137800
2017-12-15,34.32698771475615,34.37332147001854,34.249759879417674,34.31926345825195,10562900
2017-12-18,34.66677467821347,34.798060500042766,34.65132911411943,34.705387115478516,8428900
2017-12-19,34.63588722163162,34.67450260893025,34.53549546328843,34.59727478027344,7037600
2017-12-20,34.67451813179607,34.67451813179607,34.543232237276484,34.57412338256836,6628800
2017-12-21,34.63804916922514,34.755018112111884,34.59906051314416,34.684837341308594,6751600
2017-12-22,34.684833989451,34.77840734993142,34.66144139299177,34.77061080932617,6891300
2017-12-26,34.76282259498635,34.825203858700135,34.739427018280004,34.77841567993164,5914900
2017-12-27,34.86419677734375,34.92658102331899,34.794015987943894,34.86419677734375,15495000
2017-12-28,35.027946690244896,35.03574620736312,34.94217282445386,34.97336196899414,5982900
2017-12-29,35.129321135579694,35.129321135579694,34.981163024902344,34.981163024902344,7046100
2018-01-02,35.12150896343953,35.2930596008709,35.082520317416176,35.28526306152344,9308000
2018-01-03,35.33206942190396,35.51141966571328,35.31647336053212,35.50362014770508,10178700
2018-01-04,35.768752818941415,35.8467331379596,35.70637153837188,35.82333755493164,9883400
2018-01-05,35.916903354872304,36.018273277759874,35.870115177247484,35.99488067626953,8111400
2018-01-08,35.963686320912196,35.987081895591466,35.916901120841544,35.97928237915039,8245900
2018-01-09,35.979286853033656,36.01047897338867,35.870117406435426,36.01047897338867,7721300
2018-01-10,35.987092875019044,36.002685963370645,35.870123889868054,35.91691207885742,10860500
2018-01-11,36.00268727214201,36.15864493313109,35.97149811966017,36.150848388671875,7529600
2018-01-12,36.28339992577141,36.50174177758042,36.22101866428605,36.49394226074219,8460100
2018-01-16,36.61091751188325,36.64990617884672,36.415971202421304,36.454959869384766,16171900
2018-01-17,36.571928824563734,36.774671677447685,36.47055591079945,36.649906158447266,8804800
2018-01-18,36.52514020924987,36.603117542214974,36.454959419723444,36.56412887573242,8192100
2018-01-19,36.743478446489426,36.75127796442945,36.626512449189796,36.727882385253906,7359800
2018-01-22,36.76685881697214,36.930612930241075,36.73566670740378,36.922813415527344,9186700
2018-01-23,36.96181378944127,37.055387165653826,36.90722907209695,37.039791107177734,7836800
2018-01-24,37.26593060738646,37.2971227252713,37.00860009680263,37.156761169433594,11007800
2018-01-25,37.30492358360827,37.31272012665951,36.915030988869326,37.024200439453125,14271300
2018-01-26,37.17234824159186,37.34390188756787,37.17234824159186,37.33610534667969,7027900
2018-01-29,37.07097649404376,37.07877303454438,36.930614967885006,36.99299621582031,9953000
2018-01-30,36.852642670044496,36.87603824589954,36.642103309857845,36.712284088134766,11411900
2018-01-31,36.85264447302616,36.85264447302616,36.595316923184015,36.64210510253906,13972600
2018-02-01,36.587510942608155,36.77466065232319,36.556321803192084,36.73567199707031,10588800
2018-02-02,36.36138085032597,36.36138085032597,35.893507995188735,35.9402961730957,12300600
2018-02-05,35.48021607874654,35.62837415193994,34.380719391775514,34.47429275512695,24899300
2018-02-06,34.37293090036504,35.23069337701798,34.3261427204107,35.14491653442383,36830300
2018-02-07,34.809604406869575,35.07473144476564,34.645850259104215,34.66924285888672,13805700
2018-02-08,34.7550246279422,34.76282414540691,33.788092687421894,33.811485290527344,25921100
2018-02-09,34.06103292702657,34.185798495546436,33.16427835822106,34.04543685913086,41241300
2018-02-12,34.263761789826574,34.57567707035986,34.123400211051056,34.49769973754883,19705000
2018-02-13,34.27935073041623,34.435308338285566,34.22476601385856,34.36512756347656,11755700
2018-02-14,34.20916742046493,35.04353713989258,34.177978280917564,35.04353713989258,11178000
2018-02-15,35.254083964100246,35.30087214137958,34.94996824839487,35.26968002319336,9923900
2018-02-16,35.300873941972704,35.550404950902085,35.28527788208408,35.394447326660156,9084000
2018-02-20,35.12931326474169,35.261878260083456,34.96555913047569,35.03573989868164,8778500
2018-02-21,35.160521203583706,35.38665966676738,34.89539406821371,34.90319061279297,10894000
2018-02-22,35.05913855291502,35.246288292008444,34.97336171310738,35.05134201049805,9645000
2018-02-23,35.21509104135269,35.41783383573548,35.152709787174814,35.40224075317383,9922500
2018-02-26,35.53479863135755,35.690756210571195,35.38664056715846,35.68295669555664,6249500
2018-02-27,35.48801251905303,35.50360857534135,35.12931214835241,35.13711166381836,7921200
2018-02-28,35.20729144930729,35.22288453051778,34.76281426872093,34.77061080932617,7700200
2018-03-01,34.58346350538235,34.700432445054616,34.07660504097114,34.318336486816406,14945600
2018-03-02,34.13899275273977,34.427515398611355,33.99863118843582,34.419715881347656,11738000
2018-03-05,34.16239609052321,34.59907396787358,34.13900050806162,34.56008529663086,7697900
2018-03-06,34.903187025301285,34.934379149702295,34.75502889636356,34.848602294921875,7502100
2018-03-07,34.645850495890855,34.840796761127855,34.5522771214774,34.80960464477539,8727500
2018-03-08,34.93437664360692,34.98116482685198,34.77841900743456,34.91098403930664,9444800
2018-03-09,35.00455409427586,35.1839043176516,34.93437331342064,35.16830825805664,5860500
2018-03-12,35.19950778363258,35.27748809801536,35.12932698801051,35.222900390625,6268200
2018-03-13,35.3398548970071,35.36324749441614,34.91877029578265,35.004547119140625,8971800
2018-03-14,35.261885054321645,35.28527765668301,34.965565867619276,35.059139251708984,8914200
2018-03-15,35.09033067187129,35.207299630635205,34.98116123016854,35.05134201049805,9127100
2018-03-16,34.96555846524435,35.09812048342041,34.96555846524435,35.004547119140625,12060400
2018-03-19,34.879795762385065,34.8953918251861,34.54448784877482,34.716041564941406,9602300
2018-03-20,34.708238889007,34.80961180067001,34.65365416149104,34.747230529785156,7377000
2018-03-21,34.70043053903118,34.96555754303424,34.67703794223911,34.83299255371094,8314200
2018-03-22,34.46650723859198,34.552284088535174,34.17798754076495,34.193580627441406,15901500
2018-03-23,34.255961220604405,34.28715333992091,33.75689921011713,33.77249526977539,13756700
2018-03-26,34.28282622912381,34.40023436463489,33.96191404264817,34.37675094604492,13566600
2018-03-27,34.533287960979415,34.57242300388607,33.97756258859263,34.094970703125,12650100
2018-03-28,34.3219538480259,34.517632040969744,34.157584882548015,34.25933837890625,13320700
2018-03-29,34.51764737972779,34.76028952169453,34.43937726209393,34.63505554199219,8230000
2018-04-02,34.494151940513824,34.58025082395588,33.91494615596013,34.11845016479492,15016300
2018-04-03,34.337607235917105,34.4315349149618,34.17323827630714,34.38457107543945,12164900
2018-04-04,33.92277782732182,34.4785032799146,33.89929739535145,34.46284866333008,20156300
2018-04-05,34.619384507157925,34.79158226728434,34.588075280623634,34.72113800048828,6644000
2018-04-06,34.66634899013231,34.79158291278079,34.32978226317474,34.439361572265625,12728900
2018-04-09,34.775924740352025,34.96377411219464,34.65851664359144,34.73678970336914,8316300
2018-04-10,35.05771532435252,35.17512048064684,34.99509685234508,35.120330810546875,9749500
2018-04-11,34.98726855385064,35.16729216937946,34.95595932006836,34.95595932006836,6022200
2018-04-12,35.00292088102794,35.13598063717923,34.97161164929375,35.089019775390625,6036100
2018-04-13,35.21425851855803,35.22991015074681,35.01075147034694,35.120330810546875,6468300
2018-04-16,35.23773873592509,35.24556455197135,35.1203305945398,35.18294906616211,11688300
2018-04-17,35.26903992992265,35.43340890173328,35.21425027265244,35.36296463012695,5740100
2018-04-18,35.511676590827136,35.6056042705044,35.48037035008023,35.57429504394531,5022700
2018-04-19,35.55864555171613,35.58995478278428,35.323832290330216,35.40993118286133,6195100
2018-04-20,35.28469959802592,35.30818002998696,35.18294608317338,35.237735748291016,6645200
2018-04-23,35.22991083453851,35.26122007114992,35.104676873905994,35.198604583740234,4742700
2018-04-24,35.29252108556911,35.29252108556911,34.9246451056229,35.04205322265625,10248400
2018-04-25,34.924648216933456,35.018575913252796,34.80724307525335,34.963783264160156,9085100
2018-04-26,35.17512019179024,35.25339328115677,35.09685008823678,35.222084045410156,7172100
2018-04-27,35.229894543735554,35.28468717537521,35.12814405051905,35.26120376586914,4644300
2018-04-30,35.22207862600755,35.32383213362132,35.0733642578125,35.0733642578125,5684200
2018-05-01,35.11249749571377,35.11249749571377,34.83072040348369,35.04205322265625,5858000
2018-05-02,35.17510257720061,35.23772101733648,34.96376982045941,34.995079040527344,6324700
2018-05-03,35.04987044411098,35.151623921539425,34.791576830099345,35.06552505493164,7903900
2018-05-04,34.846383136394685,35.23773963659793,34.80724808353698,35.198604583740234,7123500
2018-05-07,35.17511458018077,35.284696887811855,35.10467030389565,35.19076919555664,12361700
2018-05-08,35.08118987373814,35.198597996150866,34.99509098207715,35.19076919555664,6713700
2018-05-09,35.175108643755536,35.33948058455518,35.15162821756076,35.30034255981445,5192400
2018-05-10,35.433399042050404,35.558632936079405,35.370780602130125,35.550804138183594,13671900
2018-05-11,35.676046603699874,35.71518164187151,35.605602340666124,35.621253967285156,5637000
2018-05-14,35.76214994494697,35.801287977085636,35.660399421661836,35.68387985229492,5169600
2018-05-15,35.39428052273964,35.49603105636313,35.28470118756792,35.386451721191406,7081500
2018-05-16,35.441235427079725,35.53516311498095,35.394274568941555,35.49602508544922,5840000
2018-05-17,35.5116785951601,35.60560628013879,35.44906312431999,35.54298782348633,5153000
2018-05-18,35.44124700778642,35.46473043034135,35.370802711748496,35.41776657104492,4018200
2018-05-21,35.60560220562913,35.644737243652344,35.558638368514075,35.644737243652344,4164300
2018-05-22,35.70735284274997,35.75431668004314,35.574293115804004,35.621253967285156,5238700
2018-05-23,35.182937367288496,35.292516670377644,35.09683849034357,35.284690856933594,6443800
2018-05-24,35.22207939630485,35.23773401211184,34.94030228340438,35.16728973388672,6320100
2018-05-25,34.97943683783627,35.026400684596425,34.893340930828245,34.97161102294922,4372300
2018-05-29,34.45501852734034,34.53328861463518,34.1341063921316,34.26716613769531,13770600
2018-05-30,34.517630953239745,34.78375340668974,34.447186686567335,34.76027297973633,7097700
2018-05-31,34.67418317677103,34.69766659568407,34.41588945523129,34.57242965698242,8894400
2018-06-01,34.83854862380141,34.877686656056966,34.713314683696524,34.83072280883789,8203500
2018-06-04,35.09684204000197,35.135977082804445,34.96377931149869,34.98726272583008,6324800
2018-06-05,34.99509242352865,35.002921224445345,34.8463780500512,34.9481315612793,14417000
2018-06-06,35.073364890789485,35.25338849316271,35.01074642780089,35.24555969238281,5836700
2018-06-07,35.284695271146035,35.284695271146035,34.98726356425734,35.04205322265625,7713000
2018-06-08,35.04987419804238,35.14380187302625,34.9324690830306,35.10466384887695,7188900
2018-06-11,35.23774031323784,35.394283513487736,35.206431076025225,35.3316650390625,5298100
2018-06-12,35.253387790162726,35.27686822040889,35.06553539075562,35.11249923706055,6875900
2018-06-13,35.20643249440486,35.24556754959068,34.97944499418841,35.1281623840332,5963500
2018-06-14,35.120323310136854,35.20642219785298,35.018572793574556,35.04205322265625,6612000
2018-06-15,34.80724057405204,34.83072100353825,34.65069741058151,34.79941177368164,5549800
2018-06-18,34.431532598853124,34.56459232316432,34.14192675333117,34.556766510009766,8370700
2018-06-19,34.07932170394745,34.21238146891643,34.00887742078362,34.18107223510742,13129700
2018-06-20,34.36109291957851,34.43153719061175,34.188895149094506,34.25151062011719,7888000
2018-06-21,34.13410886990619,34.14193468487877,33.96973988316812,34.016700744628906,9282400
2018-06-22,34.46846878844902,34.516020499094175,34.30202873105288,34.38128662109375,7828100
2018-06-25,34.119727855240015,34.16728257217176,33.80270547916324,33.89781188964844,14761700
2018-06-26,33.969157382186935,34.01670909663852,33.81856889074464,33.93745422363281,11488200
2018-06-27,34.000853784744244,34.095960218129285,33.61249772807187,33.62834930419922,11752800
2018-06-28,33.612482262295565,33.77099492725513,33.53322744150459,33.74721908569336,13981600
2018-06-29,34.00878258431287,34.13559218681837,33.937451993942304,34.000858306884766,14208600
2018-07-02,33.47776272132457,33.644199729902034,33.453983846257145,33.63627243041992,10628700
2018-07-03,33.87403965521377,33.897815504525965,33.68382379058038,33.70759963989258,5607100
2018-07-05,33.977075532874714,33.99292710929318,33.84234166838634,33.92159652709961,11226200
2018-07-06,34.000854226649665,34.214842948702454,33.969151073982935,34.15143966674805,6931200
2018-07-09,34.42882999375138,34.48430899165438,34.357499421679144,34.460533142089844,7613500
2018-07-10,34.428837259553966,34.516019424194205,34.38920982745729,34.50016784667969,6864500
2018-07-11,34.08802471061885,34.18313414448234,33.80270547916324,33.89781188964844,7643900
2018-07-12,34.09595004064345,34.20690801703539,34.02461948105176,34.18313217163086,6812800
2018-07-13,34.159366328835844,34.27825164794922,34.1118146198939,34.27825164794922,5308200
2018-07-16,34.294098258734415,34.31787410976204,34.20691610712802,34.286170959472656,8143800
2018-07-17,34.19898466875047,34.373345912066924,34.16728152510086,34.3257942199707,4972400
2018-07-18,34.27031753548603,34.38127552234511,34.222762816812825,34.34164810180664,5268500
2018-07-19,34.111800111616866,34.278237068883975,34.080096970219905,34.19898223876953,9086100
2018-07-20,34.24654707001508,34.428835667936134,34.24654707001508,34.405059814453125,5343000
2018-07-23,34.36542280038839,34.38127437274943,34.27824066409179,34.349571228027344,8638000
2018-07-24,34.619050935968524,34.72208467148519,34.492241347401496,34.56357192993164,6523800
2018-07-25,34.579423327927785,34.88059420960793,34.45261374001534,34.82511520385742,6210800
2018-07-26,34.73794282483235,34.777570261878544,34.650760649302946,34.68246078491211,5301700
2018-07-27,34.85680875198222,34.91228774244564,34.70622335263555,34.76962661743164,6977600
2018-07-30,34.848883312524364,34.91228657520066,34.72207376379365,34.745849609375,20543500
2018-07-31,34.856812217766795,34.88851536500618,34.73000265218781,34.777557373046875,8507300
2018-08-01,34.75378640212004,34.82511698793622,34.63490410801255,34.6586799621582,5964600
2018-08-02,34.25447931468043,34.405064780774836,34.22277615654069,34.39714050292969,6967000
2018-08-03,34.30201812566721,34.444679260253906,34.27031800283117,34.444679260253906,5908900
2018-08-06,34.23862421603784,34.33373065730099,34.16729362924567,34.27825164794922,6910900
2018-08-07,34.23862173187501,34.65075364528567,34.23862173187501,34.49224090576172,6163800
2018-08-08,34.46846159882346,34.53979217329202,34.37335215061288,34.484310150146484,5502400
2018-08-09,34.52394361446451,34.55564374325849,34.39713402915156,34.4209098815918,5627700
2018-08-10,33.850266211877404,33.88196936496438,33.691753469821634,33.77101135253906,10333800
2018-08-13,33.683838621757126,33.75516922447957,33.50947425435116,33.604583740234375,11000500
2018-08-14,33.652130126953125,33.70760913990329,33.55702367952133,33.652130126953125,7920200
2018-08-15,33.21621392490563,33.25584134939458,32.94674320565061,33.136959075927734,15658500
2018-08-16,33.33510208728723,33.47776324641377,33.32717478768079,33.36680221557617,9928200
2018-08-17,33.35888648499502,33.66006045623468,33.319259046948154,33.58872985839844,6512200
2018-08-20,33.69174620344815,33.77100406907186,33.66797035545025,33.73137664794922,7384300
2018-08-21,33.96122475277973,34.064258490226166,33.8898941689136,33.95330047607422,6822600
2018-08-22,34.09595605347876,34.175210901055884,34.0563286296902,34.11973190307617,6437700
2018-08-23,33.937442325420115,34.00877289546913,33.84233590648094,33.866111755371094,5393000
2018-08-24,34.040477055499046,34.15935932686473,33.992922332925595,34.11973190307617,6412100
2018-08-27,34.38921255311848,34.59528005376075,34.33373353911007,34.58735275268555,7969900
2018-08-28,34.666607537712125,34.666607537712125,34.49224321024829,34.508094787597656,7737200
2018-08-29,34.531877606082645,34.706241968711076,34.47639858586084,34.69831466674805,6574500
2018-08-30,34.4367644797472,34.484316188800676,34.302027582877386,34.38920974731445,7994100
2018-08-31,34.2227714054123,34.333729420117585,34.032555506361,34.17521667480469,10313700
2018-09-04,33.75516438033925,33.83441925048828,33.66798220914762,33.83441925048828,7757000
2018-09-05,33.644190128239984,33.675893270362906,33.45397429888049,33.58078384399414,9421000
2018-09-06,33.50945430966732,33.58871216739606,33.30338992632885,33.4619026184082,11412000
2018-09-07,33.168657346195474,33.29546691149421,33.10525407523537,33.19243621826172,7552100
2018-09-10,33.43812479188116,33.46982793596105,33.343018383019725,33.37472152709961,7660000
2018-09-11,33.25583476459009,33.43019902587099,33.16865263394964,33.422271728515625,9174700
2018-09-12,33.45398340200516,33.636271983747235,33.43020755063237,33.56494140625,7249700
2018-09-13,33.881968211094005,33.889892487406335,33.69175232242918,33.778934478759766,7189600
2018-09-14,33.90574832892979,33.93745148492551,33.755162873019145,33.85026931762695,9603800
2018-09-17,33.98498788282135,34.048391137225146,33.85025105422447,33.881954193115234,5925300
2018-09-18,34.12766310817107,34.27824854515532,34.111811532165525,34.23069381713867,8703700
2018-09-19,34.27031638960042,34.38919864724081,34.262389091730746,34.349571228027344,5705100
2018-09-20,34.666608848975756,34.76171529329014,34.579426681946174,34.72208786010742,5950600
2018-09-21,34.70623513188238,34.78548999562104,34.67453197703521,34.730010986328125,6237700
2018-09-24,34.71414819719205,34.73792706733713,34.57148706983466,34.57941436767578,7657800
2018-09-25,34.840956015078504,34.86473488403797,34.72999803786139,34.745849609375,7012200
2018-09-26,34.72835597720653,34.982892471784915,34.70449412906305,34.76017379760742,6888800
2018-09-27,34.68063213453482,34.83176527686703,34.62495246135388,34.66472625732422,6565900
2018-09-28,34.40223150090042,34.56131757135129,34.362460741866315,34.41814041137695,8478500
2018-10-01,34.56132543413102,34.61700511630891,34.465874983871075,34.505645751953125,8653900
2018-10-02,34.22724116034291,34.33064757530249,34.17156148328348,34.282920837402344,7640600
2018-10-03,34.35450595530682,34.36246192797691,34.179514002653534,34.227237701416016,7127000
2018-10-04,33.98065302020844,34.01246780406343,33.64657199806088,33.78974914550781,9168500
2018-10-05,33.71815012817798,33.75792087141403,33.47156969952657,33.62269973754883,8283200
2018-10-08,33.232945541411816,33.43975830078125,33.1534040396936,33.43975830078125,11331700
2018-10-09,33.08977896718673,33.3761333196273,33.03409929135826,33.32045364379883,11610000
2018-10-10,33.20114856946647,33.30455197030004,32.51708036424538,32.56480407714844,16517000
2018-10-11,32.4454778077817,32.580698981943996,31.92049595140235,32.11139678955078,33864500
2018-10-12,32.40570914150913,32.4852506568124,31.93640691886551,32.270484924316406,34798700
2018-10-15,32.17503484494821,32.357982759563725,32.09549029447558,32.214805603027344,18358700
2018-10-16,32.62047331137782,32.819330142921814,32.55684070312726,32.7716064453125,13520700
2018-10-17,32.668204348361655,32.684113261099405,32.42957672592509,32.57275390625,11655400
2018-10-18,32.3977552828412,32.46934386500991,31.936409002220806,32.055721282958984,13088800
2018-10-19,32.18298848787577,32.38980128932093,32.18298848787577,32.22275924682617,13201100
2018-10-22,32.23866757572381,32.26253245811509,31.976178143934597,32.07162857055664,9708400
2018-10-23,31.52277622969874,31.864810119010542,31.331872394191457,31.745494842529297,18121600
2018-10-24,31.562553854671602,31.602324610727017,30.83075919913235,30.870532989501953,17447900
2018-10-25,31.085303836836207,31.355746236312843,30.973941453486507,31.21257209777832,15142600
2018-10-26,30.775083971180415,31.140982868865255,30.52850342749444,30.9500789642334,20149700
2018-10-29,31.268243814402844,31.323923474749655,30.576219976982927,30.822803497314453,20833400
2018-10-30,30.93417489081834,31.204620361328125,30.86258629467413,31.204620361328125,19149100
2018-10-31,31.47505540843239,31.602323644507095,31.411422807552086,31.45914649963379,17049400
2018-11-01,31.729589361245964,31.888675402286403,31.602321135276384,31.872766494750977,14964300
2018-11-02,32.19093305209034,32.230703796946365,31.761401725293254,31.96025848388672,16380700
2018-11-05,31.936409701883218,32.03186013542779,31.848912206836292,31.94436264038086,10887600
2018-11-06,31.976175615388488,32.11139678955078,31.936404860300406,32.11139678955078,9456900
2018-11-07,32.381845063533596,32.52502222208612,32.27048572561816,32.50911331176758,10109900
2018-11-08,32.35002238020219,32.42956691983818,32.09548592199487,32.1829833984375,11523800
2018-11-09,31.96026271804975,32.007989438787924,31.793223746936768,31.952306747436523,12446100
2018-11-12,31.737550125768834,31.753456001392813,31.37960723794308,31.40346908569336,11566700
2018-11-13,31.498920304102104,31.753456800894956,31.39551693837115,31.522785186767578,18233600
2018-11-14,31.737556467700003,31.769371259619636,31.363704595231315,31.55460548400879,18431300
2018-11-15,31.363701299483424,31.737553132667163,31.220524130788142,31.658008575439453,21519900
2018-11-16,31.467104481851447,31.721640970265035,31.41937775240604,31.689823150634766,17132900
2018-11-19,31.66596062489193,31.673913562472027,31.323926656977445,31.427330017089844,14276700
2018-11-20,30.989849225689092,31.109164543446976,30.775083474313654,30.84667205810547,20991700
2018-11-21,31.220524470484133,31.41938131424518,31.18075370859485,31.300065994262695,18226000
2018-11-23,31.0455330710203,31.172801344388162,31.029624157559947,31.093259811401367,6264100
2018-11-26,31.467100224899287,31.586412480900492,31.419373501910478,31.51482391357422,16424000
2018-11-27,31.371647741489188,31.42732740286093,31.26824438997822,31.419374465942383,17083200
2018-11-28,31.44324220491838,31.896635552111555,31.323929922891754,31.88072967529297,18897800
2018-11-29,31.713686273871105,31.85686343365228,31.63414475591019,31.729595184326172,15866500
2018-11-30,31.554598995016555,31.64209648201084,31.467104542336564,31.618234634399414,14300400
2018-12-03,32.103441997883266,32.12730384269497,31.920494107594337,32.0398063659668,16144100
2018-12-04,31.872766958785665,31.91253771104633,31.188699096372144,31.228469848632812,20493400
2018-12-06,30.66372056220603,30.950074864061154,30.35350441330106,30.934165954589844,40213600
2018-12-07,30.965986580418637,31.093254833411017,30.51259323948864,30.608043670654297,39750900
2018-12-10,30.4648685475262,30.504639310316513,30.035337027035578,30.345556259155273,31901800
2018-12-11,30.631907355589313,30.631907355589313,30.226240723088427,30.377370834350586,63207200
2018-12-12,30.862574824127183,31.045522716430323,30.83871297905276,30.85462188720703,31096300
2018-12-13,30.89440828766189,30.981905809668635,30.759184017019955,30.79895782470703,23093100
2018-12-14,30.441006481817606,30.56827474243697,30.369417895574546,30.377370834350586,29362600
2018-12-17,30.377359432906545,30.401224308906887,29.97964588845434,30.114870071411133,40511500
2018-12-18,30.25009562792013,30.353502014153264,30.05919479798171,30.146692276000977,34008500
2018-12-19,30.273971043244657,30.504642706838336,29.7330801129901,29.82057762145996,36605200
2018-12-20,29.868299349485046,29.971705764854192,29.58194498957962,29.709213256835938,52253900
2018-12-21,29.510354351070724,29.66944043267649,29.10468772557492,29.128549575805664,57168100
2018-12-24,29.17194907713928,29.268410985156365,28.810213088989258,28.810213088989258,29000600
2018-12-26,28.97902688958352,29.549764281981602,28.729833331294667,29.54172706604004,54247600
2018-12-27,29.188029314539154,29.589957546577303,28.98706519852008,29.565839767456055,56908400
2018-12-28,29.887392661736623,29.9115073817167,29.670350982505973,29.75877571105957,46759800
2018-12-31,29.93562448264128,29.967776419721776,29.734660310156087,29.823081970214844,48032600
2019-01-02,29.45330353456558,29.807002379504688,29.421148536576684,29.78288459777832,16891700
2019-01-03,29.686421484742265,29.742691195740992,29.43722485998415,29.54172706604004,17809700
2019-01-04,29.991882975204884,30.506350573490188,29.95168770258297,30.45008087158203,12485600
2019-01-07,30.474201631359104,30.707320766379684,30.393817203095846,30.54654884338379,15899600
2019-01-08,30.835948540579402,30.85202604518252,30.651061837349204,30.763601303100586,11334300
2019-01-09,31.052978489656933,31.229824840358148,30.980631279584387,31.141403198242188,19657300
2019-01-10,31.012791367802517,31.28609968797816,31.004751083991586,31.2700252532959,16334500
2019-01-11,31.061015625918223,31.141403118275345,30.988668416031455,31.07709312438965,33654600
2019-01-14,30.8118197608894,31.02082109244489,30.8118197608894,30.916318893432617,18893100
2019-01-15,31.028861620065463,31.14944132921793,30.916322193640163,31.109249114990234,11882000
2019-01-16,31.141413951701843,31.253953413682584,31.141413951701843,31.205720901489258,14810700
2019-01-17,31.02887468939202,31.390610902742917,31.020837469748965,31.310226440429688,21667100
2019-01-18,31.61568474844475,31.671954470819955,31.51921973882735,31.647836685180664,19598500
2019-01-22,31.310214955296498,31.350407171709907,31.08513302373621,31.157480239868164,30300000
2019-01-23,31.398638151533394,31.438830366001422,31.165519014561657,31.31825065612793,11262900
2019-01-24,31.32630371315527,31.4388431861449,31.24591618496935,31.358455657958984,12446700
2019-01-25,31.67998738058613,31.800567092976674,31.67195016411251,31.752334594726562,9600800
2019-01-28,31.49510333869634,31.599605560302734,31.446870836461912,31.599605560302734,31278200
2019-01-29,31.752334518386224,31.832718948807013,31.67998730441973,31.688024520874023,15471300
2019-01-30,31.84075721420639,32.17837548034456,31.736255008105363,32.04172134399414,21287500
2019-01-31,31.977415507043887,32.11407272762655,31.913108571717082,32.04976272583008,22931200
2019-02-01,32.01760934360288,32.09799377574391,31.937221844992322,32.03368377685547,11993900
2019-02-04,31.985456846951557,32.162303224793575,31.921146843030993,32.1462287902832,11355000
2019-02-05,32.315029128888284,32.4034538269043,32.282874135706294,32.4034538269043,9177000
2019-02-06,32.306997447438384,32.33915244918,32.17034328974116,32.1944580078125,8225900
2019-02-07,31.94526443503763,31.993493871217357,31.69606777105328,31.78449249267578,9575700
2019-02-08,31.567449077243566,31.671951293945316,31.46294686054182,31.671951293945312,8842200
2019-02-11,31.671960776050327,31.704112719187027,31.56745852806219,31.607650756835938,15304300
2019-02-12,31.94526177845555,32.04976092580127,31.921143995901584,32.0256462097168,11663000
2019-02-13,32.138185991814424,32.20249599070287,32.03368377685547,32.03368377685547,13952800
2019-02-14,32.03368377685547,32.17034099125865,31.96133656134073,32.03368377685547,12063700
2019-02-15,32.29092017842381,32.48384712378898,32.274845743907335,32.467769622802734,7194400
2019-02-19,32.38737988199237,32.676768719427514,32.3632621012266,32.628536224365234,10200500
2019-02-20,32.66070204583908,32.86970346077329,32.66070204583908,32.757164001464844,7913900
2019-02-21,32.700880153772296,32.73303514725528,32.59637795818706,32.67676544189453,14204700
2019-02-22,32.78127433562767,32.87773934481084,32.75715961656682,32.7973518371582,7491700
2019-02-25,32.982236089347936,33.02243137346518,32.877736936758104,32.901851654052734,11415400
2019-02-26,32.94204361929017,33.12693027222819,32.92596611906039,33.03850555419922,7349500
2019-02-27,32.98224281111762,33.02243810342666,32.8777436372309,32.93401336669922,6379100
2019-02-28,32.87773934481084,32.92596878293255,32.7973518371582,32.7973518371582,8353800
2019-03-01,33.01438758775873,33.070657299789985,32.88577066504881,32.99831008911133,7584200
2019-03-04,33.02243229518227,33.03850672951426,32.733043413690744,32.86969757080078,8081600
2019-03-05,32.85361805591134,32.958120271481164,32.805388622932604,32.8938102722168,8698000
2019-03-06,32.92596878293255,32.93400906693275,32.78127433562767,32.7973518371582,13048000
2019-03-07,32.66873382535209,32.68481132635799,32.35523022191159,32.37934494018555,9295200
2019-03-08,32.162300048252575,32.339149475097656,32.146225615329804,32.339149475097656,7386300
2019-03-11,32.371310299362584,32.63658142089844,32.371310299362584,32.63658142089844,7616000
2019-03-12,32.65263748168945,32.700869956873916,32.61244528560307,32.65263748168945,9305900
2019-03-13,32.77323362330042,32.92596527184898,32.749118906811056,32.8938102722168,5589900
2019-03-14,32.84558250303161,32.917929722634,32.80539028469021,32.86166000366211,6084800
2019-03-15,33.07066249246357,33.207319719189435,32.998315270425124,33.19124221801758,8872000
2019-03-18,33.23143999730324,33.319864735306915,33.18320748571842,33.30378723144531,8404000
2019-03-19,33.504751374436765,33.52082887827171,33.30378717620548,33.3922119140625,9600600
2019-03-20,33.27162167674536,33.5449330228134,33.13496753694602,33.36004638671875,8245600
2019-03-21,33.17517021199628,33.3922119140625,33.17517021199628,33.3922119140625,13446200
2019-03-22,32.998316228855934,33.05458595135687,32.72500483393573,32.749122619628906,13786300
2019-03-25,32.68481261307362,32.79735205807548,32.620505672988216,32.749122619628906,10398000
2019-03-26,33.006358226398675,33.05458766734903,32.87774127308098,32.95008850097656,6809200
2019-03-27,33.00635387311221,33.04654609075981,32.716964999698064,32.901851654052734,9081600
2019-03-28,32.87359254875564,32.91395734486575,32.736348546417425,32.88166427612305,5665300
2019-03-29,33.01891128498701,33.026983013089385,32.84937419846895,32.99468994140625,10436600
2019-04-01,33.30146798114618,33.43870891641856,33.261103181338825,33.42256546020508,10483400
2019-04-02,33.38220644199358,33.45486433278843,33.2934050907,33.44679260253906,7091400
2019-04-03,33.672838450062315,33.78586115287254,33.624401908650896,33.70513153076172,6524600
2019-04-04,33.6001762707555,33.66476242391278,33.56788627381414,33.640541076660156,6496000
2019-04-05,33.62440207726364,33.72127824020996,33.60018072679879,33.71320343017578,6636700
2019-04-08,33.713209217886714,33.737430572509766,33.63247958151182,33.737430572509766,8791500
2019-04-09,33.62439554077478,33.632467269602145,33.51136977973199,33.53559112548828,9074300
2019-04-10,33.608253226066424,33.68898284303143,33.55174187826342,33.67283630371094,7879800
2019-04-11,33.640543478250436,33.68091136667424,33.535595591333575,33.608253479003906,6652200
2019-04-12,33.84237396676503,33.87466704885997,33.785862612917796,33.8585205078125,7984600
2019-04-15,33.88273148511642,33.898878021220206,33.81007361246783,33.874656677246094,6677100
2019-04-16,33.99575756812974,34.01190410585309,33.90695315046989,33.93117141723633,9451500
2019-04-17,34.06841120639721,34.07648293443533,33.93924200032971,33.98767852783203,6838600
2019-04-18,33.90694916729844,33.987678766794424,33.86658436755045,33.923095703125,6382900
2019-04-22,33.85851121753729,33.93116909249574,33.78585334257884,33.890804290771484,5444200
2019-04-23,33.826222787069135,33.97153854370117,33.802001441205725,33.97153854370117,6280000
2019-04-24,33.76971553963393,33.77778726947544,33.61632495590793,33.67283630371094,7732900
2019-04-25,33.57595509987354,33.656684704702286,33.54366202608724,33.64861297607422,5055200
2019-04-26,33.70511695046683,33.777774810791016,33.64053081700696,33.777774810791016,5774000
2019-04-29,33.81815129460717,33.939248796887114,33.77778648705966,33.90695571899414,5154900
2019-04-30,33.89080661274654,33.97961103040639,33.78585565736334,33.93117141723633,9859300
2019-05-01,33.97961655743127,34.01998136848668,33.69705980040571,33.70513153076172,10312700
2019-05-02,33.76163857401142,33.76163857401142,33.57595800314016,33.640541076660156,9772300
2019-05-03,33.8100762497059,34.003828538790536,33.78585490384249,33.97153854370117,7104500
2019-05-06,33.28532359507084,33.67283124159544,33.22881225576332,33.64861297607422,12393600
2019-05-07,33.341830677082854,33.35797721191431,32.96239788727172,33.083492279052734,11427200
2019-05-08,33.09156269832643,33.228803606740684,33.026976567564745,33.131927490234375,8012200
2019-05-09,32.720210504544795,32.94625896477783,32.599116084784534,32.889747619628906,11418700
2019-05-10,32.9139595259697,33.148079670413885,32.68791418906455,33.10771179199219,10374500
2019-05-13,32.518381537208036,32.55874942112965,32.29233616950539,32.364994049072266,9748100
2019-05-14,32.58296758624246,32.77671987805894,32.55874931967469,32.67177200317383,7504400
2019-05-15,32.46993865905711,32.849371440751575,32.44571731750974,32.817081451416016,8211100
2019-05-16,32.92204165518172,33.14809014314082,32.88975165373418,33.0189208984375,9826100
2019-05-17,32.8090107999631,32.97854481408517,32.79286426343191,32.833229064941406,6324900
2019-05-20,32.67177307857685,32.78479576579617,32.59911519684482,32.68791961669922,6632200
2019-05-21,32.85745197713433,32.93818158400482,32.77671929062675,32.913963317871094,5243400
2019-05-22,32.76864731657908,32.849376922845444,32.75250077939839,32.784793853759766,6691900
2019-05-23,32.42150331350559,32.53452599011469,32.332698901987875,32.45379638671875,9943600
2019-05-24,32.7847787693268,32.80092529907839,32.66368133600768,32.792850494384766,4992000
2019-05-28,32.80901438609285,32.841307462684966,32.502236317742316,32.510311126708984,7649300
2019-05-29,32.27618134736258,32.30847441435617,32.130865625527804,32.292327880859375,15917200
2019-05-30,32.34883931136365,32.41342544555664,32.29232798376297,32.41342544555664,10201300
2019-05-31,32.009778562307865,32.17931258333103,31.977485487930952,32.16316604614258,11501200
2019-06-03,32.2277417468722,32.373057468706975,32.15508696559118,32.292327880859375,13251800
2019-06-04,32.5345302831671,32.720210859188576,32.445725859931315,32.71213912963867,6741800
2019-06-05,32.84938284221147,32.84938284221147,32.63948398031349,32.69599533081055,6745200
2019-06-06,32.8090107999631,32.889743482619046,32.72020638886002,32.833229064941406,5489700
2019-06-07,33.09156825370345,33.2933953267619,33.09156825370345,33.22073745727539,4747500
2019-06-10,33.2691749950107,33.38219766661672,33.253028459118866,33.309539794921875,8921800
2019-06-11,33.59209431718293,33.600166044052195,33.40641380282625,33.47099685668945,5219200
2019-06-12,33.32568806448035,33.38219940322319,33.188447121715456,33.204593658447266,5131800
2019-06-13,33.26917398384191,33.30146705464407,33.15615131567105,33.22073745727539,5483300
2019-06-14,33.026983013089385,33.043129548930956,32.97047167746231,32.99468994140625,11293100
2019-06-17,33.00285781379041,33.10081249241782,32.97020521627358,33.01918411254883,11016600
2019-06-18,33.264075056799555,33.48447543698166,33.198769856483366,33.47631072998047,7667300
2019-06-19,33.533455209892054,33.74569088859619,33.484476308380295,33.6640625,9811200
2019-06-20,34.09669708947658,34.10485868241373,33.892623012891676,33.990577697753906,7468800
2019-06-21,33.8599612108859,33.949754278407156,33.83547332480644,33.868125915527344,7400100
2019-06-24,33.94160144943929,33.982415641415045,33.900784143540285,33.917110443115234,6369800
2019-06-25,33.941603842831,33.95792702963374,33.72120345391247,33.73752975463867,9371500
2019-06-26,33.83548751614718,33.8681401205633,33.7538560051069,33.77834701538086,6432400
2019-06-27,33.85997772216797,33.900791923510276,33.83548982414738,33.85997772216797,5449200
2019-06-28,34.015061637597825,34.07220523721036,33.982412155720134,34.04771423339844,13621200
2019-07-01,34.37423748414721,34.37423748414721,34.1130229188347,34.202816009521484,9976600
2019-07-02,34.27627614977568,34.325251925066645,34.227297260562075,34.30892562866211,8552800
2019-07-03,34.464029869334716,34.51300565312622,34.3987246723818,34.48851776123047,4425200
2019-07-05,34.23546279473273,34.27628009740636,34.04771503534147,34.25178909301758,5966800
2019-07-08,34.00690004560913,34.09669312709936,33.99057374770882,34.04771423339844,5973000
2019-07-09,33.77833655920604,33.90077911697843,33.75384555651334,33.88445281982422,4815400
2019-07-10,34.088527813773005,34.129345114757925,33.96608525258686,34.03138732910156,5333700
2019-07-11,34.12118297621295,34.12118297621295,33.949761509301155,34.039554595947266,5383500
2019-07-12,34.031389146548285,34.08036804199219,33.97424865882526,34.08036804199219,4566900
2019-07-15,34.145666812010994,34.145666812010994,34.05587374421835,34.113014221191406,6409900
2019-07-16,34.0395592091092,34.08037340477332,33.93343980924365,33.95792770385742,5385200
2019-07-17,34.03138512176741,34.03138512176741,33.892616271972656,33.892616271972656,5296700
2019-07-18,33.76201572843427,34.0069039975515,33.73752783569953,33.990577697753906,6102800
2019-07-19,34.00689141657707,34.055870297849914,33.91709835787126,33.94158935546875,6632100
2019-07-22,33.982415500172195,34.01506498526315,33.91711030214382,33.97425079345703,7009900
2019-07-23,34.14567812136093,34.178327609071864,34.080372918092095,34.170166015625,5734700
2019-07-24,34.08037096770226,34.17832565307617,34.055883074839606,34.17832565307617,4641700
2019-07-25,34.11302058220242,34.11302058220242,33.810988731685406,33.835479736328125,7144900
2019-07-26,33.95791760534907,33.95791760534907,33.884450829432005,33.93342971801758,7172300
2019-07-29,33.99057979926538,33.99057979926538,33.87629880753999,33.92527770996094,4483000
2019-07-30,33.59876130851872,33.60692290278318,33.5008066077262,33.56610870361328,6246300
2019-07-31,33.58242853962835,33.65589532955735,33.1089783153595,33.35386657714844,10458000
2019-08-01,33.35386242174794,33.64772954485242,33.10080948486957,33.2232551574707,10101500
2019-08-02,33.10896967432264,33.10896967432264,32.81510259130236,32.9620361328125,11014100
2019-08-05,32.45593142760518,32.45593142760518,31.957993424421396,32.12125015258789,19670400
2019-08-06,32.357978212834084,32.415118693028404,32.09676369939644,32.341651916503906,12852600
2019-08-07,32.17023082094336,32.5130768197089,32.08043774712566,32.472259521484375,13397200
2019-08-08,32.562057543831166,32.85592469774052,32.537569652313096,32.80694580078125,9269800
2019-08-09,32.66818327568208,32.717162182154915,32.4885970658721,32.570228576660156,9542000
2019-08-12,32.41512139480573,32.51307918095153,32.22737364224395,32.29267883300781,9166400
2019-08-13,32.23554265274108,32.67634029356915,32.1865637531276,32.61103820800781,9306400
2019-08-14,32.00697389782638,32.047788085861946,31.713106761693567,31.729433059692383,12302500
2019-08-15,31.81923238641978,31.884537591231545,31.664137195877178,31.79474449157715,15610100
2019-08-16,31.990648510996706,32.202887277103436,31.97432221253288,32.17023468017578,15206500
2019-08-19,32.431448165439754,32.480427059226905,32.366146087646484,32.366146087646484,7340000
2019-08-20,32.38246819082353,32.39063289647701,32.23553774221203,32.27635192871094,7429200
2019-08-21,32.61103196310195,32.62735825984667,32.5130772965563,32.54572677612305,8014700
2019-08-22,32.521239151301174,32.56205333653212,32.325326702700806,32.43144607543945,7855800
2019-08-23,32.34165778251085,32.57838445135112,32.015141138452755,32.03146743774414,11896900
2019-08-26,32.325325104754704,32.35797769689443,32.178391554048524,32.30900192260742,9964200
2019-08-27,32.455925952226764,32.47225224507363,32.27634295875513,32.30083084106445,8188100
2019-08-28,32.18655625904474,32.38246558403794,32.12125107476529,32.30900192260742,6669200
2019-08-29,32.57022601721352,32.61920180591398,32.46410661849004,32.56206130981445,8436700
2019-08-30,32.7987857005113,32.815112000240525,32.57022373214865,32.725318908691406,7499400
2019-09-03,32.50491821304631,32.627363902847755,32.46410402108691,32.59471130371094,10164000
2019-09-04,32.953876321611325,33.0681572899948,32.921226840589505,33.05183410644531,7377400
2019-09-05,33.31304736239524,33.40283732417018,33.28039476870104,33.32120895385742,6302100
2019-09-06,33.37835372424869,33.46814681148281,33.36202742530402,33.39468002319336,6155200
2019-09-09,33.492633308290266,33.5089596065551,33.411004930889085,33.459983825683594,6446800
2019-09-10,33.4273227535958,33.58241787690259,33.37834387121998,33.55792999267578,10696500
2019-09-11,33.64772390444973,33.76200485229492,33.63139760991152,33.76200485229492,7106400
2019-09-12,33.762003238057126,33.990565122819454,33.729350650541896,33.94158935546875,9438000
2019-09-13,34.09669494628906,34.21097592376562,34.064042348746305,34.09669494628906,7986300
2019-09-16,33.91710489963119,33.957919084936194,33.851802825927734,33.851802825927734,7072300
2019-09-17,33.794677859954916,33.982425689697266,33.7701868463891,33.982425689697266,15503100
2019-09-18,33.91710415983698,33.9742446408022,33.71303012384046,33.892616271972656,6214700
2019-09-19,34.09669251953913,34.153833004210576,34.015061031492166,34.03138732910156,4483100
2019-09-20,34.08037340477332,34.1375139014878,33.92527821568024,33.95792770385742,5914500
2019-09-23,33.77018640640756,33.91712003019142,33.74569850708495,33.908958435058594,10087500
2019-09-24,34.011660766147685,34.011660766147685,33.74048945057967,33.765140533447266,13552600
2019-09-25,33.592579950607416,33.74049273154586,33.469318254933675,33.70762252807617,15322500
2019-09-26,33.847307690325145,33.863742787932445,33.72404916028195,33.78157043457031,7247500
2019-09-27,33.78978809581231,33.81444231078605,33.55970298722075,33.63365936279297,9373000
2019-09-30,33.65830927371986,33.78978692187211,33.63365819427706,33.756919860839844,7563800
2019-10-01,33.682980656014806,33.707631748022244,33.387155013221644,33.4528923034668,14038800
2019-10-02,33.058452397028155,33.066671515800365,32.70510552203162,32.78728103637695,10410200
2019-10-03,32.78727934302007,33.017364501953125,32.65580166153329,33.017364501953125,13239800
2019-10-04,33.01736298833405,33.28853432254879,33.01736298833405,33.27210235595703,6326500
2019-10-07,33.23101806640625,33.37071488098577,33.19815099357182,33.23101806640625,8294300
2019-10-08,33.05022841941749,33.091314599315396,32.894096547261036,32.91875076293945,8200700
2019-10-09,33.140619295699835,33.2227916540072,33.074878901314314,33.181705474853516,6044000
2019-10-10,33.173486097315006,33.4200063049728,33.13239991848446,33.395355224609375,10763600
2019-10-11,33.88839638214194,34.118481475089034,33.88017726615138,33.96235275268555,7568500
2019-10-14,33.80622205889392,33.896613529854775,33.765135881550194,33.83909225463867,5466900
2019-10-15,33.98700929147541,34.32392100370617,33.93770399163378,34.21709442138672,6674500
2019-10-16,34.19244283068302,34.323920493632045,34.15957263127708,34.24174499511719,6163000
2019-10-17,34.41430974000505,34.45539591925722,34.25817787030245,34.33213424682617,24813100
2019-10-18,34.241752277075584,34.34857888052561,34.1677990146972,34.29105758666992,6687100
2019-10-21,34.52113930330211,34.54579352296679,34.471837133322936,34.50470733642578,8354000
2019-10-22,34.52935771850172,34.636184309073755,34.41431514465878,34.42253112792969,9853600
2019-10-23,34.44717533571206,34.58687210083008,34.43895935408131,34.58687210083008,8436500
2019-10-24,34.69370685573382,34.72657392468591,34.56222917590003,34.64440155029297,6605900
2019-10-25,34.537566845668934,34.693698708897564,34.521131747714634,34.669044494628906,5005800
2019-10-28,34.751231285597505,34.84162278640451,34.710145094687626,34.82518768310547,5521500
2019-10-29,34.69370427823828,34.82518194830421,34.67726917764568,34.784095764160156,6772500
2019-10-30,34.77587720499346,34.923789978027344,34.61152933110305,34.923789978027344,6277800
2019-10-31,34.825186296281224,34.84162139892578,34.685489491140174,34.84162139892578,7087200
2019-11-01,35.0634743507653,35.17852002630444,35.05525836984957,35.153865814208984,8396500
2019-11-04,35.4004008584959,35.4332679277248,35.30179024678367,35.34287643432617,6367900
2019-11-05,35.34286792868265,35.367522143014995,35.25247959171213,35.334651947021484,7276200
2019-11-06,35.34287069625284,35.383960011799495,35.252482352204346,35.30178451538086,5552000
2019-11-07,35.5154451814793,35.556531371039355,35.42505368364198,35.457923889160156,7658500
2019-11-08,35.30179283748067,35.40040345642965,35.22783644060664,35.383968353271484,6063800
2019-11-11,35.236054522886384,35.35931309093326,35.20318431753709,35.351097106933594,4169100
2019-11-12,35.37574525145424,35.43326653869388,35.30178886290685,35.359310150146484,5746000
2019-11-13,35.14565903981978,35.28535269469934,35.121007955941025,35.244266510009766,5703000
2019-11-14,35.11278174054567,35.219608306884766,35.071695564161196,35.219608306884766,7432900
2019-11-15,35.310003329778176,35.44148098824665,35.310003329778176,35.43326187133789,5645100
2019-11-18,35.39217761009003,35.507220175654226,35.3428723099876,35.47434997558594,10439700
2019-11-19,35.57296298912095,35.57296298912095,35.367528926769374,35.40861511230469,5124800
2019-11-20,35.236047729278994,35.29356901021234,35.07991585131016,35.19496154785156,6732300
2019-11-21,35.17031530259657,35.17031530259657,35.030621627146836,35.14566421508789,4532600
2019-11-22,35.2771361756902,35.2771361756902,35.12100742237177,35.186744689941406,4475100
2019-11-25,35.359313272605625,35.474355857243914,35.35109728856375,35.457923889160156,6874500
2019-11-26,35.42505317140323,35.50722554933514,35.392182966360345,35.482574462890625,7781600
2019-11-27,35.53187078269714,35.589392059634584,35.5072165678136,35.581172943115234,4917900
2019-11-29,35.35108755153438,35.392173729777745,35.29356627505877,35.310001373291016,3377400
2019-12-02,35.30177854808518,35.30177854808518,35.00595308033279,35.153865814208984,11767300
2019-12-03,34.833397137152566,35.03061520509287,34.73478967051984,35.022396087646484,10085700
2019-12-04,35.22782830762565,35.326438903808594,35.18674212655343,35.326438903808594,7314200
2019-12-05,35.35930109649759,35.35930109649759,35.219607473162355,35.29356384277344,7073100
2019-12-06,35.55653191284122,35.60583722186979,35.52366170682218,35.597618103027344,6943400
2019-12-09,35.53187680358564,35.581178972358,35.40861511230469,35.40861511230469,6856800
2019-12-10,35.400392551346926,35.51543510333984,35.33465215896559,35.44147872924805,8596400
2019-12-11,35.466142318420516,35.67157641505981,35.441491229919976,35.63870620727539,6129000
2019-12-12,35.64691948720077,35.92630993824999,35.597614183600896,35.9180908203125,9972100
2019-12-13,36.090645888371704,36.296079901310094,36.000257555805206,36.12351608276367,9039000
2019-12-16,36.47686923101255,36.542609631322264,36.44399903085769,36.48508834838867,7567800
2019-12-17,36.35360336303711,36.41934061543651,36.320733169500315,36.35360336303711,7978200
2019-12-18,36.28787664251939,36.3207468484356,36.23035534950371,36.26322555541992,6963000
2019-12-19,36.238564076170086,36.30430447483671,36.18926191184486,36.296085357666016,7447100
2019-12-20,36.386470421899716,36.41112463438941,36.33716826626871,36.35360336303711,9037800
2019-12-23,36.3536150665508,36.40341567993164,36.32871634294301,36.40341567993164,6372700
2019-12-24,36.39510745937125,36.39510745937125,36.303811100481134,36.370208740234375,4369000
2019-12-26,36.43661105959616,36.53620910644531,36.386810453089176,36.53620910644531,5075400
2019-12-27,36.718804224596084,36.72710274170783,36.56940558726886,36.63580322265625,7340400
2019-12-30,36.677304552193085,36.677304552193085,36.36191022257698,36.370208740234375,10412900
2019-12-31,36.41170428569594,36.56940460205078,36.32870645215664,36.56940460205078,6629100
2020-01-02,36.81010689592159,36.88480622740731,36.727109045899695,36.86820602416992,8229000
2020-01-03,36.420021057128906,36.6524176202496,36.36192191634873,36.420021057128906,9697300
2020-01-06,36.37021250337364,36.57771029408944,36.361913984857615,36.54450988769531,8579400
2020-01-07,36.56941306725689,36.57771158606603,36.46981184455643,36.486412048339844,7884600
2020-01-08,36.44490957759825,36.669007557632455,36.42830937542925,36.53620910644531,9948100
2020-01-09,36.65240750568219,36.68560791015625,36.569409660661876,36.68560791015625,5887100
2020-01-10,36.677313537551,36.71881563449941,36.511317814419236,36.56111526489258,8841400
2020-01-13,36.6275064155125,36.78520357731362,36.53620689219857,36.77690505981445,8656500
2020-01-14,36.693907668459126,36.84330632747729,36.677307465661,36.80180740356445,8757200
2020-01-15,36.735402973824755,36.843302698301635,36.735402973824755,36.77690505981445,10091400
2020-01-16,36.86820500136103,36.976104736328125,36.83500776197225,36.976104736328125,7171400
2020-01-17,37.05079024530976,37.07568895710504,36.96779242854969,37.06739044189453,14186000
2020-01-21,36.90140272496273,36.918002926533106,36.76030576086162,36.76860427856445,10533700
2020-01-22,36.942906911133704,36.967808800120785,36.835010334795264,36.85990905761719,6945800
2020-01-23,36.710505156150504,36.8018046817052,36.53620778890864,36.76860427856445,8803200
2020-01-24,36.90971103049159,36.90971103049159,36.527912658207185,36.62751388549805,7747400
2020-01-27,35.87222535869413,36.02992256745502,35.814126220405086,35.85562515258789,9721700
2020-01-28,35.98841472545246,36.18761081708024,35.93861411946311,36.16271209716797,11134400
2020-01-29,36.24570521371544,36.28720729637613,36.11290678122861,36.1710090637207,5853100
2020-01-30,35.82241200963568,36.10460908082201,35.7477126917874,36.088008880615234,8248600
2020-01-31,35.75602451326126,35.75602451326126,35.36592761320474,35.47382736206055,12227700
2020-02-03,35.573425097962904,35.75602418416667,35.573425097962904,35.598323822021484,21044700
2020-02-04,36.1212084642265,36.229108180048414,36.096309747561584,36.1710090637207,12679100
2020-02-05,36.527902246074184,36.552804128881355,36.40340549669583,36.51960372924805,18014500
2020-02-06,36.62750380392691,36.652402520813716,36.56110300400955,36.64410400390625,12988200
2020-02-07,36.386798943078304,36.41169765537333,36.25400053389846,36.287200927734375,12778600
2020-02-10,36.2374102945632,36.37851042405646,36.22081009308371,36.370208740234375,7295500
2020-02-11,36.610903143353184,36.6939009760413,36.536203827468135,36.61920166015625,7231200
2020-02-12,36.78520448013482,36.78520448013482,36.69390495458013,36.76860427856445,6518500
2020-02-13,36.48640196755109,36.62750207764311,36.42830285344386,36.50300216674805,6793000
2020-02-14,36.552814418908575,36.552814418908575,36.403415744665644,36.47811508178711,8702600
2020-02-18,36.20420883319985,36.32040707399457,36.17931011479087,36.22911071777344,8124600
2020-02-19,36.36190932041675,36.420008441071126,36.33700743573301,36.378509521484375,6371400
2020-02-20,36.19590841026936,36.27890624470633,35.93031154067376,36.11290740966797,9327600
2020-02-21,35.99670829112798,36.05480740704017,35.87221154252942,35.9469108581543,9270700
2020-02-24,34.56082016845022,34.793216604581545,34.50272105941739,34.544219970703125,17685000
2020-02-25,34.726825083513276,34.76002548484292,33.913434247924116,33.954933166503906,21171600
2020-02-26,34.22053753804977,34.461235751148365,33.954940601584156,33.97983932495117,22686100
2020-02-27,33.4403567002691,33.76405286324697,32.93406140282529,32.942359924316406,25284800
2020-02-28,32.17874845761067,32.78464145132845,31.913151615601905,32.759742736816406,51134100
2020-03-02,32.67675221290324,33.24114647451781,32.44435569323787,33.191349029541016,37864100
2020-03-03,33.440343702814324,33.797240145371894,32.685051894040946,32.92574691772461,36357600
2020-03-04,33.48184195540281,33.8719387955343,33.21624504991558,33.83043670654297,23674800
2020-03-05,33.10006032814286,33.31585671473939,32.80956141729558,32.942359924316406,20231100
2020-03-06,32.40285363448945,32.626951613715725,32.153856935181864,32.46095275878906,27329500
2020-03-09,30.319572348031055,30.800968681627964,29.78008005980805,29.821578979492188,50500700
2020-03-10,31.041668957515785,31.099768082253977,29.954379457394968,30.93376922607422,67138600
2020-03-11,30.095472321433007,30.170171638214967,29.132682886334614,29.323583602905273,52331500
2020-03-12,27.099208923552982,27.107507440902157,25.704822129630625,26.04511833190918,67385000
2020-03-13,27.71340580303251,27.9043034000682,26.06172349656212,27.688507080078125,65979800
2020-03-16,24.302136933732463,25.5886223443495,23.90374005249454,24.692232131958008,60833000
2020-03-17,25.098924753531854,25.92891565774818,24.659029004387676,25.81271743774414,51271700
2020-03-18,24.161040602380243,24.94953117060038,23.621545139340483,24.277238845825195,57760500
2020-03-19,24.177640143273504,25.123831077558958,23.961843849521756,24.634136199951172,63671400
2020-03-20,25.273231468464928,25.64672654081097,24.368540976944672,24.4100399017334,54786300
2020-03-23,24.444222090460443,24.619300908220552,23.868965389485165,23.994022369384766,57178400
2020-03-24,25.75313768397134,26.261698060018308,25.553048746714868,26.128305435180664,42462300
2020-03-25,26.420100509086982,27.478904194252582,26.078281733612467,27.070390701293945,48337300
2020-03-26,27.24546856291187,28.26258926655264,27.162099368983988,28.220901489257812,38425000
2020-03-27,27.212117973476648,27.854070905097757,26.978681700280134,27.353849411010742,42774800
2020-03-30,27.445557836477764,27.945782576323516,27.27048060868075,27.912433624267578,39894300
2020-03-31,27.553934529069455,28.05415916341239,27.44555204791225,27.79570960998535,35151700
2020-04-01,26.87863917648583,27.1454244086811,26.528481571522764,26.561830520629883,28504800
2020-04-02,26.595177720354968,27.212118963654465,26.561830361612905,27.070390701293945,33085500
2020-04-03,26.711896344840028,26.811940007087365,26.345065872880667,26.53681755065918,38093100
2020-04-06,27.487244336014747,28.037489297976027,27.41221078755044,27.96245574951172,30789300
2020-04-07,28.879528337010566,28.971236356632694,28.08750828975588,28.12085723876953,36819800
2020-04-08,28.229237275858228,28.512696957140612,27.99580101374234,28.38763999938965,35234700
2020-04-09,28.779486424102856,29.15465417254184,28.721127349938016,28.996248245239258,25835100
2020-04-13,28.90453801404995,28.962900264091633,28.512699000323966,28.76280975341797,34969000
2020-04-14,29.20466389556167,29.48812351665185,29.154643667347436,29.27969741821289,21511100
2020-04-15,28.39598448082151,28.546051587874615,28.2375785454148,28.329286575317383,22435900
2020-04-16,28.43767012243494,28.521039327035293,28.095851295043428,28.36263656616211,36469000
2020-04-17,29.021269887291872,29.2046828100819,28.829518134178883,29.16299819946289,27888500
2020-04-20,28.76281072019534,29.18799869671351,28.72946177057367,28.73780059814453,28400300
2020-04-21,28.28760166622613,28.54605127674092,28.079175484294215,28.145870208740234,22139300
2020-04-22,28.66276496982054,28.729459683888805,28.537708007987895,28.671100616455078,17123200
2020-04-23,28.75447300713196,29.171325306462002,28.562718150749163,28.62108039855957,22064600
2020-04-24,28.82116578252204,28.971232854612655,28.612739646877344,28.929548263549805,14562000
2020-04-27,29.162989414966873,29.396425708383024,29.08795586632154,29.329730987548828,19673500
2020-04-28,29.888309964249178,29.955007861767807,29.55483001764842,29.56316566467285,16352900
2020-04-29,30.196788049244976,30.45523449477652,30.130090140506944,30.34685516357422,19368500
2020-04-30,29.963343839919403,30.038377385291664,29.57984046594155,29.74658203125,17964300
2020-05-01,29.2213500111531,29.304722391954407,28.962903581496896,29.08795738220215,20722600
2020-05-04,28.862851982131925,29.12963719619883,28.771143968484438,29.11296272277832,28930800
2020-05-05,29.338064906441936,29.471457520581865,29.14631322238646,29.187997817993164,14919900
2020-05-06,29.396425677288462,29.429774627835773,29.00458663951596,29.012922286987305,13380600
2020-05-07,29.413098524616878,29.604850209154456,29.32139050585308,29.45478630065918,18120900
2020-05-08,29.804933829881513,29.963336529093528,29.754910418395056,29.929990768432617,12044700
2020-05-11,29.738245324004016,29.996694927674934,29.70489955282959,29.921661376953125,12319200
2020-05-12,29.9883582314105,30.038378476588694,29.521482467651367,29.521482467651367,16592300
2020-05-13,29.71323043211155,29.721569258815222,29.12130094937279,29.2713680267334,16110600
2020-05-14,28.62107999023281,29.071278050035147,28.445999609960705,29.054603576660156,18021700
2020-05-15,28.97123258983579,29.171323077571405,28.8795245821374,29.06294059753418,17247600
2020-05-18,29.788271080636306,30.305167148067166,29.77993543227364,30.221797943115234,18536800
2020-05-19,30.0967376564164,30.213458983018974,29.888311486551107,29.896650314331055,12690600
2020-05-20,30.413546548281126,30.596962596814414,30.34685182720692,30.438556671142578,14971700
2020-05-21,30.321833806666355,30.42188064320926,29.99668953872814,30.105072021484375,13381500
2020-05-22,29.946670172697658,30.038378195106237,29.804941905579618,30.021703720092773,10603200
2020-05-26,31.005475517838192,31.080509065316235,30.888757372945886,30.91377067565918,13114000
2020-05-27,31.247248229106056,31.263922702853925,30.872080520605675,31.23891258239746,21634900
2020-05-28,31.58074028842603,31.789166498813657,31.43900881159002,31.44734764099121,14323500
2020-05-29,31.422327474709267,31.45567642437194,31.047162922162283,31.40565299987793,18711700
2020-06-01,31.647421267592545,32.097622449646046,31.605736679698005,32.08928680419922,12729000
2020-06-02,32.30605288831212,32.49780456252565,32.264368294844935,32.43944549560547,10213400
2020-06-03,32.85630563039221,33.28149367373553,32.80628219809772,33.189788818359375,11180100
2020-06-04,32.98135660831423,33.22312853616637,32.9229975381088,33.00636672973633,10505400
2020-06-05,33.6816714764734,33.88175882541478,33.573288973937025,33.65665817260742,30764900
2020-06-08,33.82340266857488,34.073513466496784,33.614976473584726,34.05683898925781,17157300
2020-06-09,33.47323909864029,33.731685474840674,33.40654120779472,33.614967346191406,10378900
2020-06-10,33.71500517089304,33.84006210443381,33.40653542991039,33.556602478027344,16997600
2020-06-11,32.61451225125981,32.73956917194131,31.655754187243488,31.714113235473633,18307100
2020-06-12,32.56450018858249,32.64786936971112,31.822500483083946,32.25602722167969,20129400
2020-06-15,31.605739906829093,32.45611894409321,31.505696249601115,32.356075286865234,14497100
2020-06-16,33.03137995225952,33.106413503901024,32.42277589131447,32.789608001708984,15073100
2020-06-17,33.031377032028175,33.04805150651114,32.789605102852164,32.8646354675293,11290100
2020-06-18,32.61452225244066,32.83128722404855,32.581176486319166,32.714569091796875,11393400
2020-06-19,33.081398675907515,33.081398675907515,32.51447929530649,32.56450271606445,12600500
2020-06-22,32.7555527460818,32.990178347214986,32.646618061326784,32.939903259277344,9297600
2020-06-23,33.30022340833543,33.35887980938497,33.07397592005827,33.09911346435547,9750200
2020-06-24,32.74718084432096,32.81421537313619,32.18575108238675,32.28630447387695,15271900
2020-06-25,32.303059360486,32.73041680812998,32.15222769620392,32.71365737915039,13131700
2020-06-26,32.646619229563754,32.646619229563754,32.177368010505546,32.21926498413086,13671100
2020-06-29,32.395241338056,32.55445115156946,32.20251265963395,32.51255416870117,11590700
2020-06-30,32.29468518579725,32.621486099449406,32.24440689272206,32.504173278808594,12988200
2020-07-01,32.45389596916518,32.71366236312326,32.44551785166608,32.61310577392578,7967300
2020-07-02,33.073975488001174,33.22480714488224,32.914762518774445,32.939903259277344,8687600
2020-07-06,33.44267977466866,33.55999259788496,33.32536695145237,33.492958068847656,8462200
2020-07-07,33.16615705477092,33.33374497516033,32.998565937846834,33.032081604003906,8054600
2020-07-08,33.048839854227296,33.300228118896484,32.956667779921105,33.300228118896484,7949500
2020-07-09,33.22480904816558,33.24994659357441,32.68013878972316,32.914764404296875,9278800
2020-07-10,33.01533105028066,33.24157542104412,32.91477444490219,33.22481918334961,8127700
2020-07-13,33.43429236149721,33.627020974130275,32.99017554439737,33.048831939697266,8718300
2020-07-14,33.06560287693097,33.55161683178414,33.04046532634715,33.50971984863281,10325900
2020-07-15,33.978974147561836,34.104668304549044,33.79462676625852,33.88679885864258,12277400
2020-07-16,33.67729187011719,33.81136407077884,33.601876057461666,33.67729187011719,7141400
2020-07-17,33.76948237712031,33.87003577395088,33.66054766590853,33.84489822387695,5077100
2020-07-20,33.87841076280045,34.06276128634828,33.79461681384285,34.037620544433594,6749000
2020-07-21,34.26386715391484,34.34766429723363,34.12979492113894,34.17169189453125,6861700
2020-07-22,34.146553622945575,34.29738528117457,34.11303476633156,34.26386642456055,5506500
2020-07-23,34.180075721502426,34.314147964141014,33.88679049311312,33.978965759277344,7814100
2020-07-24,33.794626056554286,33.91193889579328,33.71921020325277,33.81138229370117,6137500
2020-07-27,34.15493788239841,34.330910313007735,34.104662784968326,34.28063201904297,5819400
2020-07-28,34.15492984278968,34.2890020652689,34.07113590244038,34.12141418457031,5727300
2020-07-29,34.289014785521466,34.54040309289515,34.2136021291515,34.481746673583984,9348200
2020-07-30,33.744343762349985,34.07114468913931,33.43430226725945,34.02086639404297,8765500
2020-07-31,33.83651933852982,33.861656888033565,33.141017301268285,33.35888671875,19441900
2020-08-03,33.66055070667062,33.94545468720672,33.58513804963635,33.937076568603516,7887100
2020-08-04,33.84489190511947,34.2052116394043,33.82813247602084,34.2052116394043,8223100
2020-08-05,34.464976528930166,34.615808187864715,34.36441995861772,34.38956069946289,10052800
2020-08-06,34.30577188376252,34.515259994623015,34.21359980007321,34.46498489379883,6296400
2020-08-07,34.16331903710031,34.32252883911133,34.087903194772,34.32252883911133,5767500
2020-08-10,34.37281003714344,34.464985318503494,34.27225663772107,34.45660400390625,6542300
2020-08-11,35.02640671048467,35.04316614064766,34.565533568873256,34.59905242919922,10322500
2020-08-12,35.20237000806299,35.420239366981306,35.16885434991195,35.28616714477539,9029700
2020-08-13,35.193990409852965,35.33644074146139,35.0263993400231,35.13533401489258,11250600
2020-08-14,34.86720155341549,34.99289250154348,34.82530457070616,34.917476654052734,8767200
2020-08-17,35.11019971099933,35.21913119938048,35.10181839864135,35.18561553955078,7215100
2020-08-18,35.31131453866209,35.336452088421716,35.03479190170178,35.177242279052734,7639400
2020-08-19,35.31130554952831,35.33644309288872,34.95936715634662,34.98450469970703,6273000
2020-08-20,34.62419095282047,34.92585431119426,34.582293974498455,34.87557601928711,6993800
2020-08-21,34.50686883903817,34.69959744462757,34.46497187200285,34.691219329833984,9278000
2020-08-24,35.1940005648301,35.20237868229883,34.97613434876118,35.110206604003906,5248100
2020-08-25,35.30292834028991,35.31130645611382,34.97612748207832,35.18561553955078,9096600
2020-08-26,35.20238181080426,35.47052954165524,35.177244259629326,35.44538879394531,9328000
2020-08-27,35.453768868208755,35.453768868208755,34.94261736863629,35.08506774902344,7424800
2020-08-28,35.294548921379054,35.34482720862199,35.11857971083014,35.328067779541016,12329500
2020-08-31,35.235899443865634,35.30293717336656,35.02641133397757,35.08506774902344,18615200
2020-09-01,35.11019647320492,35.21074983648933,34.96774294506271,35.13533401489258,11476400
2020-09-02,35.36159158024556,35.579457795681286,35.2191380114134,35.56269836425781,10019000
2020-09-03,35.42024186183264,35.47052014740147,34.61580847193629,34.75825881958008,13320200
2020-09-04,34.91747037610076,35.00126752298807,34.19683409207568,34.82529830932617,14064200
2020-09-08,34.37281166683631,34.691234509395045,34.263876947651866,34.39794921875,14936300
2020-09-09,34.917481176433085,35.13535062919504,34.85044663472307,34.992897033691406,12640400
2020-09-10,35.185614761314696,35.244271160386894,34.607425689697266,34.607425689697266,10540900
2020-09-11,35.00965150834534,35.09344866928022,34.766647732971315,34.92585754394531,10533900
2020-09-14,35.235896340045535,35.311312180823485,35.12696163746969,35.16048049926758,4914400
2020-09-15,35.529169490313734,35.537547604643635,35.31968147019758,35.37833786010742,10679000
2020-09-16,35.50402875425701,35.64648227013342,35.32805958452748,35.37833786010742,5253700
2020-09-17,35.13533359874015,35.436996881554165,35.11857417230228,35.42861557006836,5816800
2020-09-18,35.32807397068011,35.378352266734176,35.0515513337198,35.177242279052734,6698700
2020-09-21,34.33568875177555,34.35253687544939,33.93134342395658,34.318843841552734,10459600
2020-09-22,34.344124876991835,34.344124876991835,34.00716872782514,34.310428619384766,8189600
2020-09-23,34.47890214762715,34.495750274209115,33.922926824228654,33.95662307739258,8206300
2020-09-24,33.863963439298495,34.13352706518042,33.6702147840366,33.90608215332031,13238300
2020-09-25,33.6533615749796,34.057706952757144,33.53542790814257,34.03243637084961,8351500
2020-09-28,34.51258685689939,34.59682424818162,34.45362004031173,34.588401794433594,5801100
2020-09-29,34.56313144757197,34.66422018331615,34.4030791028199,34.53786087036133,6711100
2020-09-30,34.46204718023511,34.67264390052827,34.33568786267884,34.4536247253418,12413000
2020-10-01,34.622115048236864,34.67265944060325,34.45364016725367,34.65581130981445,7829500
2020-10-02,34.226178014537304,34.655793886578444,34.20090422433435,34.579978942871094,10670800
2020-10-05,34.88323900522462,35.127531960678624,34.86639088276736,35.11910629272461,5014000
2020-10-06,35.12754171332594,35.18650855157222,34.681074377880556,34.75688934326172,7800200
2020-10-07,35.051722451032845,35.13595986292914,34.959059369876144,35.085418701171875,7758800
2020-10-08,35.25389072868342,35.35497947108232,35.203349570934996,35.346553802490234,10005300
2020-10-09,35.51503547665633,35.61612101599392,35.447646188248385,35.582427978515625,5498600
2020-10-12,35.64981953375266,35.80144945912626,35.6161232806804,35.75933074951172,3945200
2020-10-13,35.49818510204001,35.49818510204001,35.29601403617432,35.3634033203125,5947300
2020-10-14,35.47291235575944,35.531879180823296,35.25388996542144,35.2875862121582,8043500
2020-10-15,34.605255136494236,34.933785510893074,34.605255136494236,34.900089263916016,9745300
2020-10-16,35.00117211049592,35.16122766465205,34.950630957352494,35.00959777832031,6077700
2020-10-19,35.18650927303814,35.228627985013134,34.82428256584009,34.85797882080078,7366300
2020-10-20,35.10225318287281,35.23703814338034,35.03486391606937,35.05171203613281,6592600
2020-10-21,35.02645520423488,35.21177817073742,34.93379211425781,34.93379211425781,5414700
2020-10-22,34.88324610452865,35.018027898166174,34.72319372878767,34.96748352050781,7877400
2020-10-23,35.16122817993164,35.16965063442873,34.95905392404293,35.16122817993164,6575500
2020-10-26,34.69791808128351,34.76531058123101,34.301998391171345,34.50416946411133,9573600
2020-10-27,34.445205452278046,34.487324161466475,34.21776056651869,34.24303436279297,9328900
2020-10-28,33.53541881303259,33.60280808432656,33.23215905858338,33.24058151245117,11666400
2020-10-29,33.26586821604809,33.51858370505281,33.097390152227675,33.40065002441406,10035800
2020-10-30,33.249014415135676,33.29955557624185,32.962602719546126,33.2321662902832,13759900
2020-11-02,33.60281650553078,33.66178333773464,33.40906788351077,33.636512756347656,16347500
2020-11-03,34.29357232847727,34.622102728323725,34.25145362321897,34.49574661254883,8549600
2020-11-04,34.622099680631564,35.152804317833045,34.48731790759875,34.849544525146484,8979800
2020-11-05,35.63296965966117,35.75932899575929,35.498187867433835,35.69193649291992,8847400
2020-11-06,35.82670897491756,35.902523914184236,35.69192721771574,35.76774215698242,6321200
2020-11-09,37.38513472157101,37.38513472157101,36.702800117327435,36.74491882324219,11723900
2020-11-10,37.03132871505423,37.2166548681762,36.913395058867934,37.01448059082031,9152400
2020-11-11,37.2840461407452,37.35143864127622,37.174538147559225,37.326168060302734,5697600
2020-11-12,37.0397517128883,37.132414782767164,36.69437322462671,36.78703308105469,7226600
2020-11-13,37.03133309461798,37.35986352240569,37.02291063823049,37.309322357177734,5989700
2020-11-16,37.738930119620015,37.80632260986624,37.587300230016815,37.78947448730469,7570700
2020-11-17,37.663113783602874,37.85686236572781,37.553605811174016,37.77262496948242,6727800
2020-11-18,37.82317227910563,37.95795405165882,37.57045364379883,37.57045364379883,6703900
2020-11-19,37.53677462341647,37.82318639869233,37.46938210525644,37.79791259765625,6344000
2020-11-20,37.81474418371954,37.99164464631968,37.78104793938121,37.92425537109375,5001500
2020-11-23,38.10958330192175,38.17697258033137,37.82317163841641,37.949527740478516,9744200
2020-11-24,38.278056336320745,38.581316108781365,38.252785759765935,38.55604553222656,7320200
2020-11-25,38.320183690140354,38.54762533833276,38.219094942664626,38.4802360534668,9436700
2020-11-27,38.598171720091436,38.766649761197975,38.57290113863343,38.74980163574219,3124300
2020-11-30,38.5897463936104,38.62343942856438,37.96637865192049,37.98322677612305,11957400
2020-12-01,38.61502400269514,38.83404323029647,38.58132774815594,38.800350189208984,13034000
2020-12-02,38.66556154101561,38.884580729852345,38.63186529244038,38.859310150146484,13378800
2020-12-03,39.01093534149009,39.15413956045438,38.918272275830496,38.99408721923828,6177100
2020-12-04,39.255232068555216,39.3731689453125,39.255232068555216,39.3731689453125,6514000
2020-12-07,39.13729500312321,39.23838374584201,39.01093889490126,39.086753845214844,6780200
2020-12-08,38.98567183436794,39.20469426796079,38.97724937774587,39.179420471191406,5952700
2020-12-09,39.43213568434999,39.465828721321614,38.98566839987434,39.22996139526367,8296900
2020-12-10,39.0362115168852,39.39843816362442,39.02778906127668,39.3141975402832,6701600
2020-12-11,39.10360550778643,39.19626859788713,38.96040125105015,39.179420471191406,8139600
2020-12-14,39.49110699878017,39.52480003957653,39.17099901032715,39.18784713745117,6756700
2020-12-15,39.390013475000174,39.64273213786291,39.31419851883161,39.61745834350586,6568500
2020-12-16,39.67642808027135,39.811209877391555,39.55007195303764,39.75224304199219,6429000
2020-12-17,40.07235261045188,40.12289699142841,39.971267061950456,40.01338577270508,6391800
2020-12-18,39.988100657982855,39.988100657982855,39.726959604675535,39.777503967285156,6865600
2020-12-21,38.855427198794715,39.41633217118401,38.75344211876453,39.33134460449219,10377000
2020-12-22,39.22934824677708,39.263343260871515,39.0933714323423,39.203853607177734,7715600
2020-12-23,39.5523054062877,39.69677939348935,39.51831038273065,39.645790100097656,8928100
2020-12-24,39.73926802599262,39.76476591236999,39.63728620631395,39.74776840209961,4133400
2020-12-28,40.1556998514246,40.1641969857845,39.968730476070064,39.99422836303711,7216800
2020-12-29,40.504140366675244,40.51263750096204,40.223689548000074,40.30867385864258,7617300
2020-12-30,40.52113356396687,40.64011288297922,40.376656360920954,40.393653869628906,4801100
2020-12-31,40.3766717898118,40.41066682021801,40.05372872678641,40.1217155456543,10270300
2021-01-04,40.89506927087578,40.920567155059715,40.15569546840795,40.35116195678711,16916400
2021-01-05,40.50413283341337,40.912063284125985,40.49563570070694,40.810081481933594,16523300
2021-01-06,40.87807163671224,41.455973966645104,40.84407986114343,41.252010345458984,14076700
2021-01-07,41.22652114866903,41.42199091958177,41.19252936593741,41.37099838256836,8094800
2021-01-08,41.719428779777914,41.79591594507408,41.34549332829844,41.76192092895508,8202400
2021-01-11,41.048045723228576,41.353994413653446,41.02255107967433,41.218017578125,9392400
2021-01-12,41.184024949573526,41.45597863641788,41.09054026185634,41.41348648071289,8035600
2021-01-13,41.345498361876054,41.43897980466937,41.26901118726801,41.336997985839844,12509300
2021-01-14,41.47297448945139,41.778923185408715,41.47297448945139,41.65144348144531,11554400
2021-01-15,41.12453838075754,41.18402805161411,40.7506028436671,40.980064392089844,10321000
2021-01-19,41.29449946206644,41.32849447708062,41.10753012143154,41.269004821777344,9083200
2021-01-20,41.37099013313912,41.60894877453112,41.303000097345205,41.58345413208008,6967100
2021-01-21,41.65144303228491,41.69393842777681,41.4134843788591,41.67694091796875,7764900
2021-01-22,41.269021130655894,41.447490167093925,41.235026102207414,41.38800048828125,9665900
2021-01-25,41.14153046533981,41.379489117374725,40.8865743035962,41.362491607666016,10653300
2021-01-26,41.43048624816875,41.45598089459175,41.23501972772347,41.379493713378906,7378100
2021-01-27,40.65711117876603,40.81858265170251,40.27467533029187,40.41065216064453,17187600
2021-01-28,40.53813913655224,40.94606970085898,40.49564697730144,40.72510528564453,10340200
2021-01-29,40.24068274348762,40.342667803871386,39.654283235026945,39.8327522277832,18440200
2021-02-01,40.376656360920954,40.453143529135076,40.18118987369449,40.393653869628906,11963300
2021-02-02,40.65711251505327,40.87807365590997,40.555130699422755,40.84408187866211,7982700
2021-02-03,40.90356242130253,40.99704708226335,40.75908524292416,40.954551696777344,6294300
2021-02-04,40.81008994144683,40.98006180829628,40.75060027434109,40.971561431884766,5971400
2021-02-05,41.184026904524906,41.31150661963485,41.05655043135879,41.27751159667969,7702400
2021-02-08,41.52396471019219,41.64294403157145,41.43897716496174,41.54096221923828,10370400
2021-02-09,41.59196126263259,41.82142282567544,41.540971965474704,41.7789306640625,5571600
2021-02-10,41.91490542973864,41.965897966289916,41.49847772804039,41.68544387817383,8471300
2021-02-11,41.9233980554043,41.96589020703516,41.73642869789647,41.95738983154297,7432400
2021-02-12,41.82141539372783,42.16135911010935,41.8044178837144,42.15285873413086,6961000
2021-02-16,42.48431265727547,42.577794115586535,42.314340769715535,42.4078254699707,7636800
2021-02-17,42.076369551814366,42.19535211622956,41.906400943679444,42.14435958862305,7865500
2021-02-18,41.79592645073223,41.90640865991776,41.557967761973224,41.872413635253906,8100900
2021-02-19,42.059377774314875,42.23784676858728,41.99988486761382,42.067874908447266,7278800
2021-02-22,41.88090949953739,42.18685822833984,41.863911987721266,41.940399169921875,6601600
2021-02-23,41.83841051019921,42.07636915288673,41.44747752808591,41.95738983154297,17006500
2021-02-24,41.66844128423903,42.16135935162145,41.591954109712226,42.11036682128906,11151700
2021-02-25,42.22935452809207,42.30584171779333,41.32000862939054,41.3964958190918,11129200
2021-02-26,41.27751054928487,41.29450806033115,40.7675981856715,40.80158996582031,16625600
2021-03-01,41.32850377153439,41.65144676096719,41.311506260204695,41.591957092285156,10026300
2021-03-02,41.557968345340306,41.693945203960496,41.40499397414958,41.5749626159668,11181300
2021-03-03,41.47297404114931,41.63444876334996,41.26901040734486,41.31999969482422,12733000
2021-03-04,41.34549761202404,41.52396660222485,40.64011554321583,40.90357208251953,13340100
2021-03-05,41.20101703757615,41.277504204555754,40.58062256849414,41.23501205444336,12050700
2021-03-08,41.02255068725595,41.31999899902172,40.91206849633861,41.03104782104492,12981200
2021-03-09,41.50696798215614,41.69393734323785,41.421983677269964,41.557960510253906,10888700
2021-03-10,41.74493207134239,41.78742422932484,41.51547052790454,41.73643493652344,9633200
2021-03-11,41.91490157792974,42.11036808716446,41.82991726676462,42.042381286621094,7169600
2021-03-12,41.821413397668586,42.15285672225244,41.778921245634855,42.14435958862305,9072700
2021-03-15,42.11886524830549,42.254842080956095,41.87240622601894,42.246341705322266,7494600
2021-03-16,42.3568270248636,42.37382453544386,42.22934731648345,42.314334869384766,10017400
2021-03-17,42.135871007968376,42.611788394459964,42.08487847001111,42.535301208496094,8627500
2021-03-18,42.33982529577649,42.60328182060574,42.11886416413573,42.12736129760742,7024200
2021-03-19,42.16135314865467,42.35681962325559,41.92339452600018,42.27183532714844,7464000
2021-03-22,42.25562546538086,42.40931033159198,42.17878140374011,42.28977584838867,8220500
2021-03-23,41.96532269303577,42.01654989199843,41.59817923414281,41.64940643310547,10888000
2021-03-24,41.589638689746515,41.77748043584219,41.46156743682953,41.4701042175293,7748500
2021-03-25,41.43594378401177,41.76893354687501,41.290795736433246,41.73478317260742,9722100
2021-03-26,41.914085805844124,42.32391962001246,41.87993217372936,42.30684280395508,6866200
2021-03-29,42.01654843520722,42.17023654090679,41.88847718517092,42.101932525634766,7404800
2021-03-30,41.922630440162465,42.10193541382562,41.845786382041176,42.05070495605469,14968100
2021-03-31,41.94824442062485,42.136082905428516,41.92262756496116,41.93116760253906,8259500
2021-04-01,42.20438518414587,42.56298855030745,42.15315473595009,42.47760772705078,9224300
2021-04-05,42.82767776000379,43.14359073995815,42.750833710061386,43.117977142333984,9219800
2021-04-06,42.682530892044845,42.81060214082026,42.63130043829269,42.7422981262207,10604800
2021-04-07,42.75937034549412,42.87036476441503,42.699599860676415,42.81913757324219,5940200
2021-04-08,43.00697471744371,43.10943561078731,42.913053860413505,43.066741943359375,7075100
2021-04-09,43.01551662229219,43.17774149152876,42.99843980599313,43.16920471191406,6944600
2021-04-12,43.04967317772804,43.06674999647853,42.878911504363444,42.93867874145508,5710200
2021-04-13,43.05820467740173,43.23750635312198,43.01551426752589,43.22896957397461,5454000
2021-04-14,43.24605769395895,43.425359416549085,43.22898087413079,43.271671295166016,6699800
2021-04-15,43.52780835948608,43.621729221192695,43.48511794700209,43.604652404785156,5908900
2021-04-16,43.74127103359312,43.88642236892795,43.664426975373566,43.86080551147461,9082500
2021-04-19,43.894959579305684,43.9376499993851,43.6388138017589,43.73273468017578,15499900
2021-04-20,43.32289330086813,43.35704367679019,42.9301330356022,43.00697708129883,11657400
2021-04-21,42.90452416475169,43.42535572549481,42.870370527998354,43.399742126464844,11195800
2021-04-22,43.47658568868956,43.51073932761509,43.16067267130414,43.22043991088867,9660600
2021-04-23,43.425356874572756,43.79250033671092,43.40828005574422,43.71565628051758,16386300
2021-04-26,43.73273504805774,43.84372948978386,43.71565822846827,43.78396224975586,11905100
2021-04-27,43.60466370243179,43.69004454952133,43.536359676174264,43.64735412597656,12910100
2021-04-28,43.60464755378624,43.89494688627931,43.59611077506703,43.76687240600586,10869700
2021-04-29,43.92910859366404,43.95472219160122,43.52781152160851,43.809574127197266,7707500
2021-04-30,43.51927500912841,43.57904224272959,43.092364336508574,43.21189880371094,9882200
2021-05-03,43.544882815542,43.71564771329137,43.45950199520208,43.6644172668457,7245300
2021-05-04,43.25459001138276,43.33997084464174,42.85329292951154,43.13505554199219,9581500
2021-05-05,43.519282855342254,43.71566140930462,43.519282855342254,43.64735412597656,4117800
2021-05-06,43.69857852425222,44.00595474243164,43.54489041516251,44.00595474243164,8396400
2021-05-07,44.07426197056187,44.53532633142521,44.048648369537354,44.51824951171875,7410100
2021-05-10,44.68900532090403,44.68900532090403,44.262094686679525,44.2877082824707,11723400
2021-05-11,43.52781059518201,43.86080038955793,43.459506583113296,43.75834274291992,8673600
2021-05-12,43.374122744765266,43.57904129628316,42.89598488633998,42.98990249633789,9505700
2021-05-13,42.989902645805,43.374122895568235,42.989902645805,43.28874206542969,8009700
2021-05-14,43.664422255759675,44.02302890771318,43.65588547557812,43.9803352355957,4776100
2021-05-17,43.73273517514688,43.920573677036344,43.68150471622958,43.91203689575195,7209900
2021-05-18,44.25356900230324,44.27918260451623,44.057187195102074,44.06572723388672,6291400
2021-05-19,43.51927408926047,43.869340703126575,43.31435553762354,43.6729621887207,9117900
2021-05-20,43.93764118373887,44.3133246220293,43.92910440426392,44.279170989990234,10651300
2021-05-21,44.37310224703003,44.38163902850532,44.10841642231079,44.2706413269043,6317300
2021-05-24,44.398709510610225,44.603628064539194,44.347479057860504,44.54385757446289,4771000
2021-05-25,44.680472115128815,44.706085712968715,44.46701678094319,44.54385757446289,7082300
2021-05-26,44.48409034145651,44.612164844795856,44.449939963359945,44.54385757446289,4419300
2021-05-27,44.61216512566862,44.7060859944328,44.52678429428479,44.629241943359375,7097800
2021-05-28,44.757320404052734,44.91954856972654,44.72317002023709,44.757320404052734,7663600
2021-06-01,45.18422214029528,45.19276217735032,44.94515321587144,44.99638366699219,8252800
2021-06-02,45.039069863457655,45.19275794535824,44.98783941713429,45.12445068359375,7365200
2021-06-03,44.89392745798252,44.94515465367222,44.74877613703192,44.8853874206543,6215600
2021-06-04,45.23545377089506,45.32937463853044,45.15860972074521,45.31229782104492,6039600
2021-06-07,45.38059877236166,45.43182596061561,45.295214696822654,45.41474914550781,10276700
2021-06-08,45.44890449466947,45.465981310423146,45.286679630613946,45.389137268066406,6909800
2021-06-09,45.354986926016494,45.372063743008695,45.1927620501953,45.2098388671875,5873300
2021-06-10,45.27814785646272,45.43183596922087,45.22692065692344,45.3549919128418,7050200
2021-06-11,45.41476216925283,45.44891580926279,45.27815086628339,45.43183898925781,4867400
2021-06-14,45.414760860930976,45.50868173971747,45.37207044068356,45.500144958496094,4623500
2021-06-15,45.50867462158203,45.542828255266016,45.414753757485954,45.50867462158203,7736600
2021-06-16,45.5769822898453,45.6196727037909,45.0646875512887,45.2098388671875,7192800
2021-06-17,44.93662118028727,45.0390788362764,44.68047541177935,44.876853942871094,6041500
2021-06-18,44.13401993184527,44.253557644657725,43.96325828482391,44.02302551269531,8868100
2021-06-21,44.250265176634876,44.663416452489045,44.17279910719757,44.62898635864258,6778700
2021-06-22,44.49126363041809,44.749486018119796,44.38797664539784,44.672019958496094,5644600
2021-06-23,44.628986946418465,44.68063208786834,44.3707678060381,44.4310188293457,6192300
2021-06-24,44.76669067403663,44.82694496278841,44.69783378943015,44.80112075805664,7565000
2021-06-25,44.93884338137705,44.947452545166016,44.82695051959194,44.947452545166016,5942400
2021-06-28,44.80112335545705,44.80112335545705,44.56872519999873,44.65480041503906,6246800
2021-06-29,44.69783959074082,44.71505463498516,44.57733756446443,44.64619445800781,7136400
2021-06-30,44.3019042158832,44.4482271694265,44.1814021874513,44.344940185546875,9424200
2021-07-01,44.327729461394554,44.48266159403146,44.250263395076104,44.47405242919922,8125000
2021-07-02,44.517078866108534,44.64618675050154,44.37075265700972,44.63758087158203,7998700
2021-07-06,44.65480134705156,44.65480134705156,44.172789983066544,44.370758056640625,7103900
2021-07-07,44.517089919724896,44.61177102851584,44.301906775539734,44.52569580078125,8151000
2021-07-08,43.79407027576638,43.97482331173684,43.64774404419465,43.88014221191406,13796500
2021-07-09,44.34493173681779,44.654795912854446,44.293286613000554,44.63758087158203,7099500
2021-07-12,44.62897362139013,44.81833580006664,44.56872261607189,44.80112075805664,4810100
2021-07-13,44.663405994260295,44.740872045558426,44.517083054827,44.551509857177734,5872700
2021-07-14,44.79252137886189,44.79252137886189,44.60315917270597,44.66341018676758,4406700
2021-07-15,44.30189895629883,44.41379180745351,44.13835769418509,44.30189895629883,7503400
2021-07-16,44.30190157292468,44.30190157292468,43.88875037861989,43.95760726928711,5953800
2021-07-19,43.243211946366415,43.277638758680325,42.873096625655975,43.096885681152344,13735600
2021-07-20,43.03662962589615,43.55306786803319,42.96776944244626,43.48421096801758,7918500
2021-07-21,43.716608812063136,44.1297600591524,43.699393766338474,44.112545013427734,12997700
2021-07-22,44.31911675605247,44.31911675605247,44.03507346214169,44.17279052734375,6642400
2021-07-23,44.42240592725029,44.499871985465596,44.31911894410787,44.43962097167969,5845200
2021-07-26,44.31912805982305,44.508487020626504,44.31912805982305,44.49127197265625,5525000
2021-07-27,44.31051322571635,44.33633415265126,44.11254512453542,44.327728271484375,7594500
2021-07-28,44.35354862874628,44.60316186402528,44.250261638898984,44.52569580078125,6511000
2021-07-29,44.87858512803651,44.94744529350286,44.84415504530334,44.86137008666992,8559800
2021-07-30,44.646199281083135,44.766701320377216,44.48266126824606,44.56873321533203,6454500
2021-08-02,44.93023889674396,45.00770495608142,44.723661644032724,44.783912658691406,8113600
2021-08-03,44.97328288760344,45.11960586831832,44.78392064579866,45.102394104003906,8327900
2021-08-04,45.14542522117619,45.222891285989334,44.9732780456543,44.9732780456543,3984800
2021-08-05,45.19707168162564,45.26593187222589,45.154035704217776,45.20568084716797,4226500
2021-08-06,45.102391300271364,45.13681811019472,44.96467421027471,45.024925231933594,4736400
2021-08-09,45.02492318334115,45.04213822923676,44.93024207263239,44.9732780456543,4695800
2021-08-10,44.9646642286821,45.06795120239258,44.93884002267921,45.06795120239258,5559200
2021-08-11,45.317570568520146,45.377821585007055,45.22288946163097,45.35199737548828,5065000
2021-08-12,45.24870681762695,45.27452774167434,45.11959563052228,45.24870681762695,5579600
2021-08-13,45.360611387984726,45.48111343383789,45.30896624686144,45.48111343383789,3832100
2021-08-16,45.12821164743307,45.231498642741876,44.98188539426407,45.22289276123047,8101300
2021-08-17,44.775308466061425,44.84416536393832,44.53430439834102,44.723663330078125,7431900
2021-08-18,44.74948770959336,44.93024076106955,44.59455558448972,44.61177062988281,5289100
2021-08-19,44.01785636783335,44.241648640506696,43.948999480157184,44.12114334106445,11441800
2021-08-20,43.940399627661236,44.29329987079169,43.897363653315445,44.267478942871094,5806100
2021-08-23,44.525699635583514,44.79252793939017,44.525699635583514,44.732276916503906,5915700
2021-08-24,44.81834135580297,44.99909439416408,44.77530538715994,44.947452545166016,4677000
2021-08-25,44.91302710242132,45.007708213289625,44.826955156232465,44.98188400268555,7273400
2021-08-26,44.81834367609971,44.86998881120544,44.62898146414613,44.69784164428711,4918700
2021-08-27,44.71505072758616,45.18845291091857,44.70644156449932,45.16263198852539,5045800
2021-08-30,45.145420151229935,45.20567116338111,45.08516913907875,45.15402603149414,5765000
2021-08-31,45.24010125130576,45.26592217553229,45.08516913907875,45.15402603149414,8926100
2021-09-01,45.489717698697476,45.67047404448669,45.455290889273485,45.54996871948242,6914500
2021-09-02,45.70489333726849,45.82539864245441,45.67907241358842,45.76514434814453,9103400
2021-09-03,45.82540698850934,46.04059014752417,45.78236772995883,45.98894500732422,11074000
2021-09-07,45.97172196187939,46.00615204935547,45.87704086303711,45.87704086303711,8765400
2021-09-08,45.70490077810559,45.773760963708106,45.4466816489649,45.54136276245117,6414000
2021-09-09,45.50692680565692,45.670468083671885,45.42085486817932,45.48971176147461,5085500
2021-09-10,45.7909734327057,45.825403523569015,45.35199798278388,45.3606071472168,6200600
2021-09-13,45.80818910823925,45.80818910823925,45.54996670664665,45.704898834228516,5902300
2021-09-14,45.84261264825438,45.85982769269566,45.47250068478581,45.506927490234375,6409500
2021-09-15,45.49833609853588,45.69630424750197,45.420870015598275,45.68769836425781,7809500
2021-09-16,45.4380650342138,45.57578208945328,45.31756302130845,45.55856704711914,7100200
2021-09-17,45.32617896588793,45.386429985719936,44.85277668859314,44.99049377441406,7350300
2021-09-20,44.00548277582151,44.238773575397175,43.75491081005001,44.13508987426758,16987500
2021-09-21,44.63623893801769,44.739922658724936,44.43751043330962,44.51527404785156,9486100
2021-09-22,44.731274418268846,45.11145017915257,44.71399325240431,44.75719451904297,8370300
2021-09-23,45.18057931247926,45.3965889630885,45.14601697733082,45.301544189453125,6789300
2021-09-24,44.84360902773421,44.97321285273469,44.80040445668805,44.886810302734375,4791000
2021-09-27,44.78312658352479,44.947292746943795,44.731283075897,44.886810302734375,5785600
2021-09-28,44.20422004978431,44.2301401562194,43.75491952731496,43.893165588378906,11391900
2021-09-29,43.953645640730784,44.01412808315,43.70307693472802,43.75491714477539,11145200
2021-09-30,43.83267640216284,43.92772117253714,43.52162198859077,43.625308990478516,10238600
2021-10-01,43.63395225993697,43.85860086091605,43.34881792049277,43.75491714477539,11817400
2021-10-04,43.633946404451905,43.68578990358802,43.150083633984586,43.348812103271484,12540200
2021-10-05,43.39203208849976,43.73764565076636,43.331549632701936,43.59939956665039,6756900
2021-10-06,42.87359440680284,43.28833253925506,42.726709426912656,43.279693603515625,12693500
2021-10-07,43.495708386564544,43.80676284662361,43.495708386564544,43.64259338378906,7009400
2021-10-08,43.737632398774466,43.78083366896248,43.56482402197677,43.65122985839844,5801100
2021-10-11,43.72035784325087,43.88452730925631,43.512990396570295,43.521629333496094,5570700
2021-10-12,43.53890727742016,43.66851439402701,43.435223561762214,43.50434494018555,6540300
2021-10-13,43.78084183540199,44.0227749264648,43.65987693789371,43.98821258544922,6880900
2021-10-14,44.40294605500929,44.49799083464481,44.32518244403895,44.46342849731445,5690800
2021-10-15,44.713985234245726,44.83495007756058,44.662141745948745,44.81766891479492,4982100
2021-10-18,44.515268818675196,44.6880771969183,44.44614414895969,44.65351486206055,7051200
2021-10-19,44.87816325502124,45.02505152951699,44.852243152011376,44.964569091796875,5152900
2021-10-20,44.999140842655855,45.16330702281314,44.94729732974213,45.1201057434082,5728700
2021-10-21,44.84360275831229,44.981848796612724,44.817679360099646,44.895442962646484,5191900
2021-10-22,45.06825138707634,45.232417527735265,44.92136641323081,45.102813720703125,6568100
2021-10-25,45.05095995650846,45.146004704305746,44.92135617900336,45.068241119384766,6111200
2021-10-26,45.336109896241176,45.353391065100595,45.085537891848496,45.154659271240234,5467100
2021-10-27,45.120098076327906,45.197861684461266,44.91272735595703,44.91272735595703,6153700
2021-10-28,45.128736744945094,45.39658990382763,45.102816641069474,45.37066650390625,5770000
2021-10-29,44.98184357853495,45.07688504080429,44.88679882022044,45.03368377685547,9654900
2021-11-01,45.27561829004303,45.48298568229565,45.215135859298904,45.45706558227539,8588800
2021-11-02,45.344743693819694,45.42250729685132,45.29290019311675,45.35338592529297,8353400
2021-11-03,45.28426056248363,45.69899867360339,45.19785802535075,45.66443634033203,7539300
2021-11-04,45.59531285143991,45.63851411799918,45.457066820823,45.62987518310547,9112600
2021-11-05,45.63851582912048,45.73356059674161,45.55211329276245,45.724918365478516,7741600
2021-11-08,45.75083923339844,45.82860283023887,45.69899573682304,45.75083923339844,5451300
2021-11-09,45.76812639751213,45.794046501174385,45.49163430496228,45.638519287109375,7963000
2021-11-10,45.42250304226533,45.5348289685777,45.00776496362573,45.059608459472656,8018800
2021-11-11,45.284262670100965,45.31882500498092,45.18057896150676,45.21514129638672,5638800
2021-11-12,45.38794186699643,45.5434690624507,45.31882050015306,45.526187896728516,6222600
2021-11-15,45.62123365792455,45.64715705509744,45.41386625681392,45.44842529296875,9023800
2021-11-16,45.422505421109406,45.48298785474241,45.32746065510172,45.34474182128906,6965700
2021-11-17,45.24106410726007,45.28426538042284,45.15465826488868,45.232421875,8688300
2021-11-18,45.206504401766125,45.28426801640404,45.02505706629301,45.26698684692383,7590700
2021-11-19,45.01640529850753,45.085529961786925,44.86952033310686,44.921363830566406,9985200
2021-11-22,44.91271888096423,45.02504480397122,44.67078916622163,44.67942810058594,9573300
2021-11-23,44.55847947596504,44.73992682812366,44.38567106131793,44.601680755615234,10284600
2021-11-24,44.048691923241435,44.368385314941406,43.988209478758904,44.368385314941406,7906100
2021-11-26,43.4870689941023,43.53027026953645,43.00320613952017,43.15873336791992,11942100
2021-11-29,43.53026594137307,43.538904877182524,43.158729076698016,43.36609649658203,14177300
2021-11-30,43.23648791698509,43.366091716114276,42.57981680230061,42.94271469116211,31057400
2021-12-01,43.573466832884186,43.76355637949317,42.70942823345526,42.71806716918945,18127800
2021-12-02,43.003204133152565,43.42658122711847,42.96864179599938,43.31425857543945,21570800
2021-12-03,43.45250323240365,43.478423336413094,42.83903659984437,43.09824752807617,22553900
2021-12-06,43.374735380195354,43.590745015260026,43.210565948077104,43.51298141479492,14646200
2021-12-07,44.09189598076926,44.46343290377623,44.083257043603474,44.44615173339844,14200900
2021-12-08,44.45478592344265,44.541188463652645,44.342459984333146,44.50662612915039,14731500
2021-12-09,44.238781814904065,44.26470192100275,44.09189352290411,44.11781692504883,21544500
2021-12-10,44.20421142217688,44.24741268981887,44.0314030555635,44.17829132080078,13967300
2021-12-13,44.005492217921194,44.031412324753816,43.68579881481631,43.729000091552734,24679900
2021-12-14,43.55618844603747,43.72899683616463,43.33153984610427,43.50434494018555,15722000
2021-12-15,43.61666634498531,44.04004669189453,43.366094370203236,44.04004669189453,15986100
2021-12-16,44.27333502653269,44.3251752280429,43.93635723648951,44.048683166503906,22374700
2021-12-17,43.754915755205225,43.89316180435098,43.52162492926317,43.53890609741211,19758900
2021-12-20,43.25725005560286,43.38008958297352,43.09053974661784,43.32744598388672,22904100
2021-12-21,43.59067151410796,43.888997497907546,43.52925175395445,43.8714485168457,21469100
2021-12-22,43.86267905498015,44.32771537374954,43.81880492540661,44.318939208984375,15062100
2021-12-23,44.362804720731916,44.661130669398595,44.34525574173676,44.59093475341797,14463100
2021-12-27,44.64358617165721,44.933135986328125,44.60848821014382,44.933135986328125,12630800
2021-12-28,44.98578292859822,45.07352448525587,44.906814188756,44.933135986328125,13668700
2021-12-29,44.90681701545312,44.9857857602661,44.82784827064015,44.92436599731445,11380800
2021-12-30,44.924359437358596,45.02087714993917,44.79274376618044,44.819068908691406,13691400
2021-12-31,44.8190740972972,45.00333338057746,44.75765098907783,44.8015251159668,15518400
2022-01-03,45.02088087996527,45.09984961978969,44.84539441956368,45.073524475097656,15874300
2022-01-04,45.31043076569257,45.41572130324846,45.15249328579583,45.240238189697266,15991500
2022-01-05,45.3981753097789,45.45081890457668,44.82784515388029,44.845394134521484,13855400
2022-01-06,44.66990876367275,44.81029726509726,44.283841221536804,44.59971618652344,17111300
2022-01-07,44.582169237743074,44.845397271522614,44.44178072991892,44.78397750854492,12525300
2022-01-10,44.29262090715186,44.38913864443473,43.959196909390954,44.37158966064453,20436400
2022-01-11,44.4330044679234,44.93313873514491,44.32771392406783,44.898040771484375,17097500
2022-01-12,45.213905433288375,45.424489820074506,45.18758364011209,45.380619049072266,17788600
2022-01-13,45.54733444605328,45.55610726239137,44.99455329723487,45.055973052978516,13837900
2022-01-14,44.83661689587936,45.05597412794751,44.67867942102023,44.95068359375,15200500
2022-01-18,44.450543808851,44.53828535184599,44.17853967016603,44.292606353759766,17386800
2022-01-19,44.53829203113845,44.62603693441763,44.24874221813169,44.28384017944336,14141500
2022-01-20,44.43300536518399,44.6786844215168,43.97674186976154,44.00306701660156,17594000
2022-01-21,43.92409580822524,43.932868625262756,43.38008743237326,43.39763641357422,26963600
2022-01-24,42.56408514904847,42.95015610410541,41.76562478353498,42.91505813598633,39855600
2022-01-25,42.406139377485324,42.967693325151394,42.06393930269611,42.68691635131836,30779500
2022-01-26,43.178273206830276,43.27479091654461,42.29207153487452,42.485103607177734,26780200
2022-01-27,42.57285618563254,42.73956649342387,42.090270897077794,42.2043342590332,24165900
2022-01-28,41.98496534728483,42.406134102772604,41.75683533959366,42.39735794067383,30790600
2022-01-31,42.43246012317822,43.12562972454941,42.43246012317822,43.07298278808594,19645900
2022-02-01,43.3449884051958,43.502925872802734,43.046662449396656,43.502925872802734,20287500
2022-02-02,43.8626770737926,43.906547854258434,43.625770842725885,43.85390090942383,15146400
2022-02-03,43.4151903339826,43.54680603440033,43.14318611511156,43.15196228027344,17215100
2022-02-04,43.08175531101176,43.467826148201354,42.96769197013796,43.26601791381836,15226400
2022-02-07,43.29234664676536,43.555574675229586,43.23969970222212,43.344993591308594,17679600
2022-02-08,43.30111351873494,43.61698844837291,43.213371970335736,43.55556869506836,11582900
2022-02-09,44.14344681001487,44.266286313924354,44.082027058060135,44.24873733520508,12497200
2022-02-10,43.66964026790497,44.34526097691415,43.63454230577116,43.73106002807617,19594700
2022-02-11,43.72228517979711,43.897768288061506,43.02033935823657,43.125633239746094,21576900
2022-02-14,42.98525202011262,43.02034663942982,42.590408265438946,42.871185302734375,22676500
2022-02-15,43.34499864006926,43.60822669919389,43.266029887619226,43.58190155029297,16078800
2022-02-16,43.46783306645582,43.86267678227616,43.42396228628155,43.76615905761719,16225300
2022-02-17,43.45028092402943,43.50292786468416,43.06421340060526,43.099308013916016,14998000
2022-02-18,43.10809155553858,43.19583312452104,42.75711858535614,42.871185302734375,21103000
2022-02-22,42.52021234477994,42.76589476282883,42.11659577194248,42.4236946105957,23406500
2022-02-23,42.80098566763076,42.809761832045666,41.95865462860475,42.02885055541992,22238900
2022-02-24,40.57231681330524,41.54626015284478,40.44070112970823,41.484840393066406,42537400
2022-02-25,41.897241644184064,42.55531350246968,41.809500068596606,42.52899169921875,25452200
2022-02-28,41.7743974038965,42.335951457638984,41.67787967332335,41.932334899902344,26278400
2022-03-01,41.748073882474664,41.88846239012255,40.86186870840748,41.107547760009766,26696700
2022-03-02,41.34444945516679,41.70419517571445,41.221609942851835,41.6076774597168,28569200
2022-03-03,41.519938010474796,41.519938010474796,40.800446532932924,40.949607849121094,23595500
2022-03-04,39.905466999840655,39.98443573676295,39.55449743906159,39.89669418334961,37019400
2022-03-07,39.68611403061584,39.69489019517498,38.554229795564936,38.720943450927734,46667200
2022-03-08,39.045589153338284,39.65101393749214,38.545454908357726,38.957847595214844,47835600
2022-03-09,40.0897361510503,40.668839248834544,39.82650807880775,40.44948196411133,36557900
2022-03-10,39.931786738093145,40.25643783266442,39.79139825159292,39.99320983886719,29302200
2022-03-11,40.37050326788133,40.41437739172472,39.59836822569834,39.61591720581055,33712300
2022-03-14,40.13359647158631,40.38804829046597,39.79139641361813,39.870365142822266,22373000
2022-03-15,40.00198675231986,40.28276375408037,39.82650028943807,40.221343994140625,29380000
2022-03-16,40.94960615411129,41.598905028666636,40.63373455400064,41.581356048583984,23392300
2022-03-17,41.44097681258834,42.020079896179475,41.388329860579525,41.95866012573242,20850500
2022-03-18,41.61646253979686,42.3535031187273,41.56381558875669,42.31840515136719,20866400
2022-03-21,42.16283479880206,42.30346533794323,41.8903616623238,42.0925178527832,23460700
2022-03-22,42.250725153295086,42.5407775092862,42.250725153295086,42.479251861572266,14341300
2022-03-23,42.048568218946016,42.21556592361151,41.93430486686107,41.94309616088867,17635500
2022-03-24,42.11009807332532,42.3034663264993,41.995834709822816,42.277095794677734,14647800
2022-03-25,42.241938463545914,42.36498976261953,42.03099098449369,42.338619232177734,21845800
2022-03-28,42.05735004989145,42.21555979044054,41.88156442963316,42.20677185058594,15933100
2022-03-29,43.050557291443546,43.12087422577243,42.681403444904824,43.03297805786133,18522100
2022-03-30,42.90992576980707,43.05934757530529,42.734136791001596,42.8747673034668,15181800
2022-03-31,42.602293485244935,42.778079094293524,42.1891899276105,42.21555709838867,16292800
2022-04-01,42.479248559817236,42.584720611572266,42.27708904401733,42.584720611572266,14885300
2022-04-04,42.558351092063845,42.804457022516644,42.50561674138522,42.7692985534668,13711700
2022-04-05,42.58471746502126,42.742927207411846,42.11887617780639,42.2595100402832,14409500
2022-04-06,41.758515502861634,41.934304500016914,41.494833683576836,41.714569091796875,16650900
2022-04-07,41.73214722893093,41.89035698691894,41.39814847841221,41.758514404296875,24601700
2022-04-08,41.609098623977594,41.9079389246873,41.53878168127114,41.74972915649414,18270700
2022-04-11,41.58272239292955,41.661827259802294,41.28388215728758,41.31024932861328,16789600
2022-04-12,41.43330128796534,41.512406156154114,40.95867207883271,41.037776947021484,17089800
2022-04-13,41.0992996227919,41.547561627873016,41.081723744812074,41.52119445800781,16348900
2022-04-14,41.556352998181566,41.63545786720432,41.2838832793554,41.31903839111328,14869800
2022-04-18,41.13445821980447,41.40693126992417,41.064144648967584,41.14324951171875,17165800
2022-04-19,40.94988236122076,41.336615392854604,40.91472389846435,41.32782745361328,16475900
2022-04-20,41.635459899902344,41.749723239157206,41.494829387317864,41.635459899902344,17473500
2022-04-21,41.98703247913427,42.04855811095236,41.064144648967584,41.14324951171875,17545200
2022-04-22,41.011414980735594,41.02020292147392,40.36099672052796,40.387367248535156,21819900
2022-04-25,39.93910366523106,40.21157675850611,39.59631698998256,40.15005111694336,30691900
2022-04-26,39.8072678135114,39.85121422507922,39.05137746411839,39.06016540527344,29718900
2022-04-27,39.19199644196052,39.49083664660038,38.98104903455197,39.23594284057617,23657100
2022-04-28,39.473262620026595,39.92152130962917,39.16563443626951,39.8512077331543,19231400
2022-04-29,39.96547570365649,40.202790338471516,39.306269502357885,39.350215911865234,20646400
2022-05-02,39.18321341870808,39.411736731913614,38.77010984352978,39.21836853027344,37477200
2022-05-03,39.44689342006612,39.66662878370947,39.35899726287143,39.534786224365234,31942100
2022-05-04,39.54358797693273,40.29947501138715,39.104117133393515,40.21158218383789,28158800
2022-05-05,39.68421210365165,39.693000043828725,38.61190234566977,38.928321838378906,28388900
2022-05-06,38.66464406968572,38.79648330343925,38.32185401497552,38.57674789428711,31821800
2022-05-09,37.9087527838221,37.92633201846503,37.28470168913462,37.381385803222656,30821800
2022-05-10,37.97027220221929,38.03179783693243,37.29348686747915,37.56595993041992,31894600
2022-05-11,37.67143316969086,38.19000878802517,37.337434461383396,37.37259292602539,36278700
2022-05-12,37.10012153938059,37.5659628348049,36.89796538785135,37.231964111328125,27679000
2022-05-13,37.803279027785656,38.31306679601744,37.77691185111723,38.27790832519531,22443000
2022-05-16,38.11090730599827,38.51521962662578,37.99664396220492,38.33064270019531,14542900
2022-05-17,38.945899378571,39.06895065307617,38.7437432343274,39.06895065307617,13134000
2022-05-18,38.717377020852815,38.787693958626946,38.05817081725295,38.13727569580078,18732400
2022-05-19,38.102115920233544,38.77011339459483,38.09332797976122,38.532798767089844,18538100
2022-05-20,38.96348040563459,38.998635519329696,38.26032448539781,38.752532958984375,15988900
2022-05-23,39.183217136475804,39.499633287960386,39.07774173308491,39.420528411865234,19729700
2022-05-24,39.218362526136424,39.37657223909441,38.98104795669945,39.27988815307617,14828700
2022-05-25,38.989844133015026,39.446894099614234,38.98105284069633,39.26231384277344,15217300
2022-05-26,39.332634887264966,39.7808936084713,39.30626771333988,39.69300079345703,14358900
2022-05-27,39.98305121969278,40.19399530686911,39.93910146137655,40.18520736694336,11412600
2022-05-31,40.1500474066931,40.264310738848906,39.921520742381496,40.00062561035156,19971500
2022-06-01,40.220360022706004,40.29067694940006,39.508419580854564,39.6402587890625,14072700
2022-06-02,39.93910675353069,40.47526168823242,39.8072675198,40.47526168823242,15791200
2022-06-03,39.94789183459102,40.04457593602774,39.75452363171757,39.8512077331543,9930300
2022-06-06,40.30825714263323,40.36978277851043,39.912732802782905,40.00062561035156,12516000
2022-06-07,39.622683264700974,40.13246757621034,39.578733508676265,40.09730911254883,11364000
2022-06-08,39.75452321308462,39.895153717449205,39.54357913298559,39.5963134765625,10542400
2022-06-09,39.394162636203184,39.4820554559203,38.77011489868164,38.77011489868164,19332800
2022-06-10,38.10211954729676,38.14606931253016,37.750544895703946,37.87359619140625,23876000
2022-06-13,36.89796628146787,37.056176030478184,36.49365396861753,36.581546783447266,29997600
2022-06-14,36.56397480162942,36.695817402918316,35.95750621207308,36.24755859375,28145600
2022-06-15,36.59912311389556,37.09133155542891,36.14207313666367,36.88917541503906,19690800
2022-06-16,36.00144577026367,36.27391886300538,35.79928961225376,36.00144577026367,24268300
2022-06-17,36.019025599459084,36.16844741178658,35.64987174470183,35.878395080566406,24727400
2022-06-21,36.44831432568864,36.60860525295104,36.37707240379344,36.430503845214844,17640600
2022-06-22,35.95854378005666,36.39488873227123,35.8605878202119,36.09211730957031,18550400
2022-06-23,36.00305873874876,36.083204193996345,35.629045481926234,35.958534240722656,23782200
2022-06-24,36.45721640967728,37.044948653804894,36.42159884715566,37.02714157104492,18522800
2022-06-27,37.000430422754754,37.17853185354945,36.857949957519445,36.95590591430664,22587600
2022-06-28,37.24086349290259,37.41005796857792,36.73327666887466,36.75999069213867,16572100
2022-06-29,36.706566665621466,36.80452262431999,36.5106547482244,36.53736877441406,15456000
2022-06-30,35.89620890981648,36.39488885691238,35.76263198284301,36.33255386352539,18882600
2022-07-01,35.869489021614285,36.412696838378906,35.74481904340643,36.412696838378906,17836500
2022-07-05,35.317380056544266,35.62905502319336,35.1036576529832,35.62905502319336,23089900
2022-07-06,35.58453051324383,35.718107440094784,35.32628359973322,35.62905502319336,18464700
2022-07-07,35.94073148492778,36.234595952645826,35.94073148492778,36.207881927490234,16530900
2022-07-08,36.13664086902903,36.41269483501494,35.99415701948541,36.29692840576172,14027500
2022-07-11,35.85168236857914,35.91402076134325,35.655773837758,35.6913948059082,17740500
2022-07-12,35.629048115055916,35.92291593834887,35.557809592349614,35.655765533447266,15331700
2022-07-13,35.2016061500666,35.78043484770156,35.16598858785959,35.61124038696289,18153200
2022-07-14,34.8721311547636,35.130378090429495,34.56935970532837,35.085853576660156,32470600
2022-07-15,35.32627985595027,35.637958186570906,35.19270634025743,35.620147705078125,27153200
2022-07-18,36.1188384918214,36.26131897633143,35.78934961132725,35.84278106689453,21591100
2022-07-19,36.46612662113355,36.7956120337933,36.43050565841305,36.768898010253906,17778000
2022-07-20,36.67094289375597,36.78670932672469,36.41269600367269,36.590797424316406,17571900
2022-07-21,36.5462756315852,37.018241543877835,36.492844182324745,37.000431060791016,14812500
2022-07-22,37.116191698631035,37.338817606901614,36.733274864645495,36.875755310058594,12127700
2022-07-25,37.16962810388932,37.22305615492894,36.98261973424396,37.178531646728516,14863100
2022-07-26,36.84904564092235,36.95590513835457,36.67094421386719,36.67094421386719,12278900
2022-07-27,37.02714149962756,37.57034584480251,36.91137507990099,37.50801086425781,13570900
2022-07-28,37.49020055648515,37.81078239904349,37.26757465437537,37.74844741821289,14879600
2022-07-29,37.76625853753939,38.273845331184795,37.71282709720766,38.25603485107422,11109300
2022-08-01,38.22932082940922,38.43413625517827,38.08684038552633,38.25603485107422,13528600
2022-08-02,37.962176168347604,38.0779392110876,37.65940475463867,37.65940475463867,11511500
2022-08-03,37.83751042124291,37.98889444654221,37.632691544539824,37.92655944824219,7989700
2022-08-04,37.98888593952098,38.16698735063913,37.944361435991915,38.113555908203125,10103600
2022-08-05,37.60596863676465,37.89092953228392,37.57925461437279,37.846405029296875,13178000
2022-08-08,38.13136794101171,38.29165887784191,37.89983847503588,37.96217346191406,20765600
2022-08-09,37.953274008389684,37.99779852251279,37.677219982624834,37.730648040771484,13738900
2022-08-10,38.54100205872141,38.74581751807571,38.389618048460434,38.63005447387695,11472300
2022-08-11,38.83486993323125,38.95063637443231,38.567719481769224,38.63005447387695,12981800
2022-08-12,38.67457284035514,38.95063018798828,38.58552383634535,38.95063018798828,7878100
2022-08-15,38.57662366057694,38.71910413017177,38.514288667441846,38.67457962036133,12669200
2022-08-16,38.478672165044735,38.77254007849213,38.46976862085061,38.710205078125,9898700
2022-08-17,38.30056512772575,38.585529455459564,38.16699160225909,38.38071060180664,17144600
2022-08-18,38.32727677151653,38.36289773173769,38.131364887301906,38.25603485107422,14228700
2022-08-19,37.890934537989516,37.90874502093761,37.614880544799746,37.686119079589844,10859400
2022-08-22,37.285393317595556,37.33882476874966,36.99152882875405,37.0805778503418,12118700
2022-08-23,37.01823660026865,37.418963923701085,36.97371209699879,37.15181350708008,13577100
2022-08-24,37.018241036835306,37.321012451159525,36.96480958830671,37.19634246826172,10950700
2022-08-25,37.321019230524456,37.632694244384766,37.24087374167426,37.632694244384766,9667100
2022-08-26,37.6237822455048,37.68611723426972,36.608608546187845,36.63532257080078,12140600
2022-08-29,36.48394490763112,36.70657087675847,36.430513452119584,36.54627990722656,15570300
2022-08-30,36.77780446567942,36.840139456877004,36.163358096588,36.24350357055664,24526700
2022-08-31,36.28803208946795,36.40379854177299,36.02088161238159,36.02978515625,17199100
2022-09-01,35.54000469078243,35.5756256562275,35.16599474461591,35.54890823364258,29945900
2022-09-02,35.79824793795321,36.0743018994479,35.21051565615555,35.32627868652344,18682000
2022-09-06,35.42423234809532,35.495474267112904,35.0680329440124,35.17489242553711,22467800
2022-09-07,34.87212220406518,35.48656848917728,34.87212220406518,35.477664947509766,19051900
2022-09-08,35.112559604641326,35.55781143488329,35.041317681241715,35.531097412109375,15072500
2022-09-09,36.19007536830221,36.466132780511145,36.05650183104179,36.44832229614258,12474400
2022-09-12,36.86685626014379,37.07167171306654,36.8134248127283,36.911380767822266,15353900
2022-09-13,36.225698547208246,36.42161049021271,35.61125208551618,35.64686965942383,14117200
2022-09-14,35.78934512617379,35.94963607578511,35.593436607650624,35.80715560913086,12421200
2022-09-15,35.504378627889295,35.833867415447344,35.37970866373295,35.45985412597656,20644000
2022-09-16,35.13036514304721,35.36189456751864,35.04131275132635,35.22832107543945,18248300
2022-09-19,34.844247002040376,35.398041664264774,34.71919769358264,35.36231231689453,18253800
2022-09-20,34.897834471749896,34.93356381241269,34.54948191863131,34.77278518676758,22548200
2022-09-21,34.77279378043494,35.0407570869548,34.30832245904263,34.32618713378906,18719200
2022-09-22,34.442298749491826,34.48695872352592,34.03141812930033,34.165401458740234,28673100
2022-09-23,33.441894030432074,33.441894030432074,32.79878297709306,33.04888153076172,31810500
2022-09-26,32.74519584810111,33.004228494434905,32.36111389866493,32.52189254760742,32371100
2022-09-27,32.67373821859675,32.852378120299434,32.128877659325525,32.325382232666016,31473800
2022-09-28,32.28965183150344,33.15606613842868,32.16459914733187,33.04888153076172,28402900
2022-09-29,32.548684761560246,32.64693874961852,32.164602848607515,32.63800811767578,27942200
2022-09-30,32.51295559622065,32.9238327715177,32.44149691842779,32.47722625732422,28723800
2022-10-03,32.84344994731961,33.34365056861795,32.71840064382952,33.20073318481445,45906400
2022-10-04,34.06714167324862,34.55840811868558,34.02248170681563,34.522682189941406,23839400
2022-10-05,33.95103013818755,34.299386126859865,33.70986558752342,34.11180877685547,18149600
2022-10-06,33.763456793596966,33.94210010720772,33.50442415922826,33.54015350341797,22262300
2022-10-07,33.37045122235519,33.43297588412043,32.870250520894764,33.01316452026367,20593100
2022-10-10,32.95956481233589,33.004224785948864,32.60227820875695,32.789852142333984,24846100
2022-10-11,32.575478178821086,32.95062599153506,32.32537622967469,32.405765533447266,29437000
2022-10-12,32.361111575941635,32.512959581194174,32.22713164966463,32.325382232666016,21121500
2022-10-13,31.72693528918696,33.129279829721554,31.63761191910752,32.995296478271484,29001700
2022-10-14,33.173936570000905,33.2721905638198,32.4147067388623,32.43257141113281,24741200
2022-10-17,33.22752967372935,33.441898920409,33.20073096239109,33.29005432128906,24153900
2022-10-18,33.77238786674221,33.817047839387506,33.254322643511706,33.51335525512695,17318100
2022-10-19,33.16500561983352,33.3436489334895,32.89704235301846,33.129276275634766,23946100
2022-10-20,33.173935064100334,33.55801698213668,32.950631781862356,33.039955139160156,16865200
2022-10-21,32.76305970836415,33.683068193230056,32.64694104093302,33.656272888183594,23168300
2022-10-24,33.51335263858731,33.74558652261382,33.31684468548525,33.6026725769043,27063800
2022-10-25,33.84384275943703,34.37977264714293,33.825978089113086,34.35297393798828,14526600
2022-10-26,34.37084415629008,34.969298783060744,34.37084415629008,34.701332092285156,14273100
2022-10-27,34.62093791272291,34.924630499998436,34.44229802036821,34.469093322753906,18451300
2022-10-28,34.34405551148859,34.746002218275166,34.29046148147082,34.73706817626953,20741600
2022-10-31,34.40657293154769,34.52269160180031,34.33511423990363,34.45123291015625,28799200
2022-11-01,35.18365939880002,35.18365939880002,34.59413895720514,34.74598693847656,19183000
2022-11-02,34.79958835399549,35.237264357694556,34.21006772916583,34.21900177001953,23466200
2022-11-03,33.73666569589841,34.111813634655846,33.727731655068055,33.94210433959961,26424500
2022-11-04,34.96929565169035,35.30871419022654,34.72812769599083,35.23725891113281,21966700
2022-11-07,35.40697142373257,35.53202072910457,35.24619277187199,35.38910675048828,25080700
2022-11-08,35.63027804474628,36.05008938671807,35.55882275245608,35.81785202026367,20492000
2022-11-09,35.60347393983192,35.84464188048757,35.308711987695844,35.31764602661133,16061000
2022-11-10,36.6842603182012,37.28271484375,36.55921103423688,37.28271484375,19421500
2022-11-11,37.648935611712034,38.068743474957834,37.49708760449208,37.97942352294922,15765300
2022-11-14,37.648939905011105,37.87224321783481,37.5328212282881,37.541751861572266,20750500
2022-11-15,38.11339767911352,38.211651655846175,37.45242195673654,37.77397918701172,17109500
2022-11-16,37.75611847325989,37.83650778925043,37.53281519632365,37.63106918334961,17159400
2022-11-17,37.16659171262716,37.6131981914478,37.104067078179234,37.586402893066406,16831200
2022-11-18,37.7561180282561,37.76504865999974,37.52388071487056,37.64893341064453,12737900
2022-11-21,37.300578165032476,37.40776619206345,37.16659824225021,37.34524154663086,14394300
2022-11-22,37.604274415490515,37.90796704025588,37.55068380410354,37.8990364074707,12701700
2022-11-23,37.94369549609687,38.36350678125053,37.94369549609687,38.336708068847656,9269900
2022-11-25,38.37243301405563,38.57787161312015,38.3545683436147,38.49748229980469,6450600
2022-11-28,38.24738339081489,38.434957317783336,37.91689550891751,37.96155548095703,13708700
2022-11-29,38.04194978049981,38.27418370995142,37.970491089999065,38.059814453125,11598200
2022-11-30,38.38136342498832,38.89942518945625,37.98834752711214,38.774375915527344,15610500
2022-12-01,39.20312000797631,39.28350931833642,38.908361474880834,39.10486602783203,14977000
2022-12-02,38.73865009700619,39.185256634371434,38.70292416359346,39.06914138793945,16482500
2022-12-05,38.935162927695465,39.01555225075719,38.38137170623576,38.4796257019043,13694300
2022-12-06,38.515351074117994,38.60467443584022,38.08660915986489,38.2205924987793,11702200
2022-12-07,38.2295231312826,38.399235814885884,38.09554319970604,38.2205924987793,16632000
2022-12-08,38.256319513731185,38.47068875413413,38.15806552548915,38.434959411621094,13719300
2022-12-09,38.50642145297454,38.74758942495197,38.426032128982065,38.461761474609375,14430200
2022-12-12,38.43496351258222,38.56001281738281,38.309914207781624,38.56001281738281,13482000
2022-12-13,39.569346276025584,39.64973560478354,38.944096319834586,39.06021499633789,15123500
2022-12-14,39.10486778303075,39.37283443448353,38.75651522494715,39.04234313964844,18377500
2022-12-15,38.506414222526026,38.57786949302537,37.89009505186558,38.024078369140625,13943700
2022-12-16,37.72932434082031,37.934762953094285,37.56854570385151,37.72932434082031,14511200
2022-12-19,37.873919113774235,37.928142143290174,37.53955238341378,37.64799499511719,17846500
2022-12-20,37.72932438213023,37.99139716328103,37.67510135754891,37.828731536865234,15525100
2022-12-21,38.0365775991669,38.298650354864115,37.99139347340168,38.20827865600586,14202600
2022-12-22,38.06369587963563,38.07273477520253,37.539553698598944,37.87392044067383,17651300
2022-12-23,37.846804986986214,38.099838867749675,37.75643328147921,38.063690185546875,10668100
2022-12-27,38.04561843117088,38.280581434136174,38.00947319383864,38.135990142822266,14392000
2022-12-28,38.20827717736668,38.307684318599854,37.70220947265625,37.70220947265625,14592500
2022-12-29,38.09080669408807,38.38902472956752,38.06369345644204,38.29865646362305,13008000
2022-12-30,38.08175780476849,38.23538795334883,37.873908089782425,37.928131103515625,15892900
2023-01-03,38.31673011879673,38.53361533210343,37.98235995667906,38.135990142822266,11990000
2023-01-04,38.72338552879327,38.81375722824651,38.43420298519859,38.70531463623047,13229500
2023-01-05,38.334796247388205,38.43420339418064,38.19924386775768,38.27153778076172,9324500
2023-01-06,38.551689388177195,39.35597865559676,38.36191396611088,39.3288688659668,10441400
2023-01-09,39.66323018551505,39.88915426125603,39.50056457519531,39.50056457519531,12426200
2023-01-10,39.48249789321176,39.6090182959211,39.346945489873036,39.599979400634766,11492000
2023-01-11,39.80783307838879,39.90724025231019,39.65420631674941,39.8982048034668,14000500
2023-01-12,40.241599505980105,40.53982097208347,39.798790201395825,40.4765625,12836700
2023-01-13,40.31389094961007,40.71151606533375,40.268706825807236,40.68440628051758,9144300
2023-01-17,40.79286006066139,40.98263550110423,40.71152723656751,40.80189895629883,12862000
2023-01-18,41.271809987840285,41.3260330090087,40.612112076600276,40.621150970458984,13196900
2023-01-19,40.548856459890416,40.68441229867842,40.35908104344976,40.57596969604492,13017200
2023-01-20,40.55789862304806,40.99167251586914,40.48560125058032,40.99167251586914,19859800
2023-01-23,40.847079665592524,41.208556172205505,40.81093098073273,41.16337203979492,14611000
2023-01-24,40.937446368417746,41.217593494399466,40.81996487077016,41.154335021972656,8094300
2023-01-25,41.0097453722032,41.38929622191309,40.92841255478989,41.362186431884766,9955200
2023-01-26,41.44351292640555,41.506771391706074,41.12721715257512,41.48869705200195,15609000
2023-01-27,41.253747963088884,41.533891681028294,41.21759927453906,41.44352340698242,11993400
2023-01-30,41.244704204863496,41.416408731568204,41.10011291503906,41.10011291503906,13995000
2023-01-31,40.991669109054186,41.362184493836715,40.9012974009803,41.353145599365234,14919700
2023-02-01,41.34410869681608,41.8863251368595,41.01877745385881,41.72365951538086,13761800
2023-02-02,41.85920994469354,41.90439406764218,41.45254594350056,41.71461868286133,10567100
2023-02-03,41.271811173196895,41.597142414895266,41.17240746919176,41.24470138549805,13632600
2023-02-06,40.84708309250018,40.928415916594055,40.603084620218546,40.80189895629883,8634900
2023-02-07,40.64826127807067,41.25373962322619,40.55789302229366,41.18144226074219,11438000
2023-02-08,41.145288686274625,41.19951170168912,40.865145058285336,40.93743896484375,9659000
2023-02-09,41.52484615173847,41.54292049162555,40.89225804500215,40.97359085083008,9026200
2023-02-10,40.85611343383789,40.90129756439127,40.66633801711678,40.85611343383789,7798500
2023-02-13,40.87418283702175,41.20854949951172,40.81995981851211,41.20854949951172,6772900
2023-02-14,40.991667507433995,41.46159002907297,40.89226035610083,41.24470138549805,10336600
2023-02-15,40.70248708424188,41.0368537902832,40.68441274238448,41.0368537902832,10172200
2023-02-16,40.70247373182591,41.100098780263416,40.64825072404153,40.84706497192383,8804700
2023-02-17,40.63923110562503,40.94648804140216,40.548859390791506,40.91033935546875,6358700
2023-02-21,40.6301927211604,40.72959988506252,40.377158811102994,40.395233154296875,8322800
2023-02-22,40.33197139894367,40.4042653185153,40.07893406212251,40.1602668762207,8127400
2023-02-23,40.3861942590357,40.47656597500511,40.04279208033734,40.395233154296875,9051200
2023-02-24,39.735524493481286,39.85300252177033,39.59093323400223,39.76263427734375,9836900
2023-02-27,40.18738143770831,40.32293383412321,40.07893538378242,40.2054557800293,8274000
2023-02-28,40.08796808216689,40.17833633247517,39.916263580322266,39.916263580322266,8185300
2023-03-01,40.26870722108432,40.341001130412955,40.01566992011483,40.1693000793457,11018400
2023-03-02,39.89819632538281,40.26871170114869,39.871083089956365,40.23256301879883,11802200
2023-03-03,40.44041830264291,40.84708241638101,40.350050031736025,40.819969177246094,8819600
2023-03-06,40.73864013969543,40.874192547179966,40.65730731627327,40.72056579589844,8510200
2023-03-07,40.62115007650566,40.648259862829285,39.925303499800265,39.97952651977539,9698400
2023-03-08,40.10604512000691,40.32293031426981,40.01567341629069,40.1873779296875,9292500
2023-03-09,40.241597320032604,40.368114257327065,39.76263935818128,39.78974914550781,8120200
2023-03-10,39.85300938848962,39.95241654288335,39.37405140531415,39.401161193847656,13449600
2023-03-13,39.03064826949256,39.509609730151446,38.94028000380586,39.17523956298828,16105800
2023-03-14,39.509606715985754,39.67227233967483,39.33790219802057,39.63612365722656,10302700
2023-03-15,38.24442839506653,38.515536604496404,37.97332018563665,38.45227813720703,19880800
2023-03-16,38.29865133927932,39.0487174987793,38.24442831857063,39.0487174987793,17464100
2023-03-17,38.75049676515475,38.81375522784786,38.45227534332068,38.596866607666016,9922500
2023-03-20,38.986923382038285,39.28626624477187,38.92342704029924,39.186485290527344,8755300
2023-03-21,39.68538095672716,39.7579501714161,39.46767677295096,39.69445037841797,6731100
2023-03-22,39.74888018785744,40.23871204185366,39.522106565854465,39.54024887084961,8479300
2023-03-23,39.921225389785896,40.15707188554011,39.39511240592549,39.56745910644531,11507200
2023-03-24,39.27718862994899,39.45860821033048,39.05948790172374,39.431396484375,10299900
2023-03-27,39.66723835367833,39.82144620358318,39.55838799275705,39.77608871459961,24343300
2023-03-28,39.75795486691432,39.91215927590426,39.72167025528456,39.83052062988281,7671400
2023-03-29,40.20243421985955,40.31128460791842,40.13893787180092,40.28407287597656,10685100
2023-03-30,40.75575869906582,40.80111273483115,40.65597774420743,40.7829704284668,7170900
2023-03-31,40.85553373787217,41.03695331495429,40.8373914341349,40.973453521728516,9553300
2023-04-03,41.055097023815996,41.31815526874541,41.01881587233241,41.309085845947266,9184100
2023-04-04,41.30909119481084,41.44515331614696,41.163956189210765,41.300018310546875,7943900
2023-04-05,41.07323674997174,41.163948273710865,40.83739370883166,40.98252868652344,7993800
2023-04-06,40.91902943089521,41.21836878715245,40.86460252053454,41.11859130859375,9567400
2023-04-10,40.89182193244487,41.163949591794214,40.88274904963503,41.154876708984375,8281400
2023-04-11,41.28187297552149,41.417938547172746,41.245591822000215,41.336299896240234,7648300
2023-04-12,41.69006335099754,41.7807748792641,41.45422029808647,41.5721435546875,7301700
2023-04-13,41.95312366690687,42.18896673147921,41.907769630676555,42.17989730834961,14720200
2023-04-14,42.14360676835435,42.24338771020298,41.79891337324721,41.97126007080078,7888800
2023-04-17,41.86241272417258,41.93497848510742,41.69913543670553,41.93497848510742,10834000
2023-04-18,42.116405095194494,42.17990144420116,42.00755470551043,42.098262786865234,7959700
2023-04-19,41.87148214668034,42.007547706333185,41.86241272417258,41.93497848510742,8441900
2023-04-20,41.85334023532357,42.0529021352819,41.835197929846366,41.953121185302734,12788400
2023-04-21,41.98033378694193,42.12546877348875,41.78077534312194,42.08918762207031,9023200
2023-04-24,42.08918731265134,42.17989538096713,42.03476039548727,42.17082595825195,8234700
2023-04-25,41.934971931960305,41.934971931960305,41.508636474609375,41.508636474609375,9776700
2023-04-26,41.78077368813859,41.78077368813859,41.45421911627068,41.51771545410156,9787100
2023-04-27,41.726349164231486,42.04383087158203,41.63564109364307,42.04383087158203,6714400
2023-04-28,41.735420851510305,42.07104834353716,41.717282004641376,42.05290603637695,8602400
2023-05-01,42.10732106393371,42.21617488509271,41.998470703065294,42.0166130065918,10213800
2023-05-02,41.66285162266307,41.66285162266307,41.32722761880427,41.5721435546875,8907300
2023-05-03,41.71728169560509,42.00755168743551,41.65378189086914,41.65378189086914,10310100
2023-05-04,41.59935150763701,41.76262878340746,41.49050114388694,41.59027862548828,10408900
2023-05-05,41.844272977838315,42.33410140990382,41.81705778806886,42.26153564453125,6775300
2023-05-08,42.37945165339786,42.38852107490814,42.21617438388842,42.27967071533203,5574100
2023-05-09,41.962189993513036,42.179894195761094,41.91683596062954,42.116397857666016,8259800
2023-05-10,42.20711045680177,42.20711045680177,41.780778349556456,42.05290603637695,14545200
2023-05-11,41.78984989609034,41.88055797620843,41.581218543585564,41.86241912841797,10105500
2023-05-12,41.9531214081891,41.9531214081891,41.62656682844637,41.77170181274414,7703600
2023-05-15,41.934978658954094,42.13454055786133,41.88055174280913,42.13454055786133,7863200
2023-05-16,41.9531316904494,42.007558620509634,41.69914627075195,41.69914627075195,7124300
2023-05-17,41.78076608220248,41.944043338412804,41.59934652415877,41.91682815551758,8317500
2023-05-18,41.8170551434619,41.85333975399904,41.608423823309764,41.83519744873047,10261300
2023-05-19,42.043830127287976,42.17989569105294,41.962191481087196,42.08918762207031,7726700
2023-05-22,42.080111362214595,42.21617691506077,42.052899635761655,42.125465393066406,9103700
2023-05-23,41.79891639083592,41.86241272927074,41.535858154296875,41.535858154296875,8717800
2023-05-24,41.16395898354891,41.18210129301691,40.919042996168464,40.94625473022461,10880600
2023-05-25,40.93717605857004,40.94624548110954,40.70132954905176,40.85553741455078,11789700
2023-05-26,41.01881809798537,41.290945780478374,41.01881809798537,41.23651885986328,7929900
2023-05-30,41.17302528845182,41.182098172644224,40.77390489127233,40.882755279541016,8594300
2023-05-31,40.47456587836553,40.55620454246641,40.20243815145988,40.483638763427734,12619800
2023-06-01,40.70133054312749,41.14580838481944,40.67411881455344,41.10952377319336,11813400
2023-06-02,41.66284680149648,41.735412555421526,41.572138744017515,41.7172737121582,8823900
2023-06-05,41.65377825740913,41.68099344571949,41.44514693524813,41.454219818115234,12685300
2023-06-06,41.544927092658504,41.85333935872961,41.508642482464055,41.817054748535156,6659300
2023-06-07,41.66284650884891,41.817050897538095,41.39978829960087,41.417930603027344,10547500
2023-06-08,41.644714501483165,41.86241873613456,41.54493353811341,41.844276428222656,7142700
2023-06-09,41.84427221941718,41.934980289561615,41.76263357217076,41.82612991333008,7001100
2023-06-12,41.95311667439434,42.0347553101183,41.84426631352592,42.0166130065918,8055900
2023-06-13,42.39759677556667,42.515516564493105,42.32502755749738,42.424808502197266,7878000
2023-06-14,42.63344566175602,42.75136892714881,42.28874874922623,42.53366470336914,7759000
2023-06-15,42.49737662214381,42.96906618494021,42.461095471383295,42.93278503417969,10366800
2023-06-16,43.13234837821534,43.13234837821534,42.79672433855851,42.80579376220703,13952700
2023-06-20,42.35903908065093,42.40481214344966,42.13017027439645,42.230873107910156,9203200
2023-06-21,42.17594344987207,42.44143210397915,42.10270724765062,42.29495620727539,10583100
2023-06-22,42.011160668527396,42.10271029325274,41.96538760229527,42.03862380981445,10160900
2023-06-23,41.324551874581104,41.47102777364421,41.297088734838304,41.36117172241211,9829000
2023-06-26,41.42525112441822,41.57172701080309,41.397787987052496,41.48933410644531,9830200
2023-06-27,41.590041930466064,41.8463738893745,41.46187595101185,41.82806396484375,7898400
2023-06-28,41.76397573465097,41.901298405270076,41.69073953797854,41.837215423583984,7297900
2023-06-29,41.626658489835556,41.78228759765625,41.59919185907957,41.78228759765625,6635400
2023-06-30,42.15762910079306,42.313261689100145,42.10270282795801,42.276641845703125,8137100
2023-07-03,42.31326767688498,42.41397051434708,42.27664782830586,42.349884033203125,6362600
2023-07-05,42.038615312506586,42.06608194050288,41.82805645659042,41.89213943481445,12565800
2023-07-06,41.30624098870745,41.31539769658241,40.93089628783313,41.150611877441406,8980700
2023-07-07,41.223847836123554,41.690742151691005,41.196384697182225,41.49849319458008,8873700
2023-07-10,41.416111282370146,41.62667021877018,41.3978013541273,41.608360290527344,7842700
2023-07-11,41.800606695608714,42.020322328578544,41.709060552357165,42.011165618896484,7134000
2023-07-12,42.56959754821897,42.84423941459403,42.505514562473486,42.816776275634766,10422000
2023-07-13,43.30197149755476,43.52168705797684,43.28366157649789,43.475914001464844,7276700
2023-07-14,43.448452160706466,43.4759187914481,43.18296351452204,43.21043014526367,7349800
2023-07-17,43.04564370817148,43.247049366817876,42.97240401693254,43.19211959838867,6808700
2023-07-18,43.25620111064524,43.53084295892739,43.21958126627147,43.503379821777344,6484700
2023-07-19,43.53084821182983,43.61324112548294,43.38437230891995,43.49422836303711,7538100
2023-07-20,43.39352857522941,43.48507470401769,43.17381297697218,43.23789596557617,12248800
2023-07-21,43.32029074757044,43.347753888939714,43.17381483983248,43.29282760620117,10494700
2023-07-24,43.2104313918089,43.36606050403791,43.16465832893336,43.24705123901367,6201900
2023-07-25,43.21043541693072,43.43014753610419,43.21043541693072,43.375221252441406,5737500
2023-07-26,43.118875959529866,43.567460296647845,43.118875959529866,43.430137634277344,11708800
2023-07-27,43.73225199156391,43.73225199156391,43.219584607479675,43.24705123901367,8082000
2023-07-28,43.57662119691509,43.741407023919656,43.48507506736188,43.604087829589844,7776900
2023-07-31,43.63155097000361,43.768873656594415,43.585777905227005,43.604087829589844,7654200
2023-08-01,43.2378939813579,43.34775002931465,43.02733510099877,43.11888122558594,8343900
2023-08-02,42.587913287386,42.63368635598911,42.240031679932045,42.285804748535156,15392900
2023-08-03,41.98369189515745,42.285796885571166,41.956228757554555,42.157630920410156,14960900
2023-08-04,42.34987804023668,42.716069489685886,42.23086878758709,42.276641845703125,9944600
2023-08-07,42.542135500910646,42.624528412163485,42.35903975454202,42.61537170410156,8266900
2023-08-08,42.11186046333048,42.340729270196405,41.97453778230659,42.29495620727539,9403500
2023-08-09,42.395664109926074,42.49636346348768,42.24003148667401,42.331581115722656,8666400
2023-08-10,42.7343815396933,42.981560256542735,42.41396662466292,42.459739685058594,8764800
2023-08-11,42.19425469431253,42.368193735761594,42.12101499753758,42.221717834472656,7614200
2023-08-14,41.828063483671514,42.07524222360164,41.699897505691666,42.04777908325195,7069900
2023-08-15,41.791443727257224,41.800596942542114,41.40694233233865,41.46187210083008,7750600
2023-08-16,41.324554118423826,41.50764987525967,41.13230514526367,41.13230514526367,8465200
2023-08-17,41.29709376635288,41.33371361864553,40.81189294638985,40.857666015625,10996300
2023-08-18,40.55555747260259,40.92174901100648,40.528094329513756,40.857666015625,11576400
2023-08-21,40.949208550588075,41.03160146486535,40.74780287296338,40.9858283996582,10914300
2023-08-22,41.15976431244873,41.178074235590564,40.857659311260285,40.8942756652832,10252400
2023-08-23,41.095684191625246,41.4161026305469,41.049911126711,41.333709716796875,10161700
2023-08-24,41.17807766498892,41.29709042919213,40.79357972377077,40.8118896484375,10026700
2023-08-25,41.07737526219859,41.223851168828745,40.71118724175376,41.06822204589844,10748200
2023-08-28,41.34286059197066,41.52595633352141,41.30624074520835,41.49849319458008,7763400
2023-08-29,41.39779187186389,42.03862175227094,41.35201531561116,42.02946853637695,8886700
2023-08-30,42.0660901435426,42.20340934126024,41.9379241621017,42.02031707763672,10957300
2023-08-31,42.06609519805073,42.075248415427296,41.75483342332516,41.882999420166016,9141700
2023-09-01,42.267489824732394,42.30410967218929,41.82806213203224,41.94707489013672,8335600
2023-09-05,41.82805968536837,41.83721639282742,41.57172775268555,41.57172775268555,9567800
2023-09-06,41.52595703275344,41.62665986691506,41.27877830133694,41.406944274902344,8972300
2023-09-07,41.287933862812956,41.37032677796625,41.14145795723611,41.24216079711914,10296300
2023-09-08,41.2146922938851,41.35201147310053,41.150609311799116,41.18722915649414,9008900
2023-09-11,41.57173229878478,41.68158835448212,41.443566318427706,41.65412521362305,6083200
2023-09-12,41.425258121536935,41.62666380893318,41.38863827069012,41.471031188964844,8404700
2023-09-13,41.425249756782456,41.53510579487911,41.30623701169247,41.38862991333008,6672100
2023-09-14,41.72736278991707,41.97453802959895,41.690742942460176,41.94707489013672,7694300
2023-09-15,42.020315610472686,42.148481587438596,41.81890993680572,41.85552978515625,9970200
2023-09-18,41.70804916692631,41.76335392333083,41.55135763126535,41.69883346557617,7494900
2023-09-19,41.781793271891196,41.8555294388136,41.59744758043279,41.70805358886719,9230400
2023-09-20,41.8831803237802,42.08596093726255,41.55136229640224,41.569793701171875,11025000
2023-09-21,41.16423022200767,41.24718559625311,40.86927856160188,40.87849426269531,11630500
2023-09-22,41.127368171809366,41.256409108154735,40.878502001956804,40.924591064453125,11652600
2023-09-25,40.620411289448676,40.795537734077534,40.51902099978422,40.767887115478516,11703700
2023-09-26,40.4268567234613,40.537462732553074,40.15033994268104,40.18720626831055,13497100
2023-09-27,40.34389787445102,40.37154849532499,39.8369499005206,40.09503173828125,12446100
2023-09-28,40.14111341797828,40.54667457099996,40.0765929647432,40.426849365234375,13567400
2023-09-29,40.804761403059715,40.804761403059715,40.20563881663873,40.297813415527344,16047800
2023-10-02,40.04894664052346,40.06738156001019,39.55121436268574,39.67103958129883,16236200
2023-10-03,39.31156564324971,39.412952421636746,39.01661397715729,39.17330551147461,16168000
2023-10-04,39.23783130287972,39.24705052150535,38.86913991209168,39.19174575805664,14106100
2023-10-05,39.40373647864947,39.5880821478517,39.27469556503827,39.551212310791016,12624600
2023-10-06,39.4590477516124,40.05816688034845,39.21018158449986,39.96599578857422,11812900
2023-10-09,39.60652150952748,39.98442859154094,39.588086588929066,39.9383430480957,9131700
2023-10-10,40.325464390262646,40.60198115714701,40.27937884846549,40.445289611816406,14448500
2023-10-11,40.67572331176639,40.731024558847125,40.389987309476474,40.620418548583984,8211200
2023-10-12,40.71258821676063,40.71258821676063,40.104249907394205,40.27016067504883,9695900
2023-10-13,40.15033309248577,40.260939082706656,39.809292388811414,39.910682678222656,10924200
2023-10-16,39.99364787810061,40.26094897658125,39.92912740827451,40.22407913208008,12284000
2023-10-17,39.873812195718116,40.41762995328896,39.85538079439793,40.2332878112793,15063700
2023-10-18,39.910684431879695,39.95676997015496,39.49590755519999,39.551212310791016,10263400
2023-10-19,39.44060728659738,39.65260358076311,39.15487131649507,39.22861099243164,17765500
2023-10-20,39.08113601829464,39.18252280079083,38.841485582318406,38.859920501708984,12890300
2023-10-23,38.69401124861761,39.13643878289944,38.54653540385701,38.87835693359375,14594500
2023-10-24,38.96131248253106,39.127223248108464,38.86913788159834,39.07191848754883,9538600
2023-10-25,38.906007202586714,39.04426734408931,38.6940108974238,38.73088073730469,12721300
2023-10-26,38.620274634252546,38.70323001572007,38.32532294816835,38.44514465332031,16776800
2023-10-27,38.71245550896206,38.73089043351766,38.23315801882359,38.32533264160156,13817400
2023-10-30,38.75852959760232,38.86913559611652,38.59261884178038,38.850704193115234,14858800
2023-10-31,38.86913843492857,38.97974795762245,38.74009750788728,38.93366241455078,13692100
2023-11-01,39.04426934756965,39.34843675194109,38.95209474313768,39.33000183105469,13871800
2023-11-02,40.03050952543685,40.22407089527901,39.92911923187156,40.2148551940918,11560700
2023-11-03,40.601980958263,40.850847102070325,40.59276525638929,40.731021881103516,12317000
2023-11-06,40.860067485845256,40.860067485845256,40.50981103092663,40.60198211669922,10769500
2023-11-07,40.270159277810045,40.389984498314526,40.15955327524514,40.297813415527344,10388600
2023-11-08,40.242508725116636,40.38076886563564,40.076597962934414,40.20563888549805,10982000
2023-11-09,40.537462732553074,40.64806874164485,40.17799056592858,40.18720626831055,12652000
2023-11-10,40.18720443193462,40.41763565807209,39.91068766378994,40.39920425415039,7520400
2023-11-13,40.19642406959462,40.528245601272594,40.14111930894779,40.454505920410156,7893800
2023-11-14,41.15501153045017,41.60665468933434,41.15501153045017,41.551353454589844,13479000
2023-11-15,41.57901249925838,41.7264883486358,41.47762219354235,41.51449203491211,17284700
2023-11-16,41.40387877116573,41.58822444526263,41.30249199070865,41.42231369018555,9361200
2023-11-17,41.77256962408728,41.95691529599851,41.71726486768355,41.938480377197266,6926500
2023-11-20,41.920048830232744,42.1873499001993,41.910833128141476,42.12282943725586,9554400
2023-11-21,42.132047100477216,42.15048202161937,41.901615860352834,41.9569206237793,7205700
2023-11-22,41.99377805524134,42.05829850211969,41.818648114199554,42.03986358642578,8971500
2023-11-24,42.141256924161034,42.325599062282095,42.141256924161034,42.316383361816406,4556000
2023-11-27,42.19656462601465,42.25186938558727,42.0951743248489,42.20578384399414,10489700
2023-11-28,42.141261508809336,42.408559044605184,42.07674105022745,42.279518127441406,8909000
2023-11-29,42.39012436822484,42.537600193038124,42.26107994492482,42.38090515136719,9916700
2023-11-30,42.38091508550968,42.4270006322974,42.17813446032148,42.36248016357422,9636900
2023-12-01,42.307171771985935,42.81411973327658,42.270301934339024,42.795684814453125,14005700
2023-12-04,42.371692475861096,42.55603463296359,42.28873709872447,42.41777801513672,10810000
2023-12-05,42.307172264048845,42.43621318121262,42.205781967391225,42.279518127441406,9365600
2023-12-06,42.68508602329197,42.758822194931966,42.36248016357422,42.36248016357422,9458700
2023-12-07,42.48230264084851,42.694298955194185,42.29795694956047,42.56525802612305,17301000
2023-12-08,42.45464875201075,42.74960042894211,42.43621383268987,42.66664505004883,9501400
2023-12-11,42.65743138461591,42.804907242277004,42.583695213836265,42.78647232055664,13939100
2023-12-12,42.703513736437095,42.80490051581423,42.53760298312725,42.795684814453125,11187100
2023-12-13,42.79568301911198,43.50541154158524,42.611337354712255,43.486976623535156,12136100
2023-12-14,43.745065822759514,44.03080182658084,43.698980277911346,43.864891052246094,16856900
2023-12-15,43.689758790066705,43.74506003012094,43.413238525390625,43.413238525390625,18248300
2023-12-18,43.637356246632535,43.6560330518771,43.45059175642322,43.562652587890625,10386200
2023-12-19,43.88015110919106,44.00154499980618,43.80544388828665,43.98286819458008,9253400
2023-12-20,44.02022194449809,44.13227921397336,43.50662226698035,43.525299072265625,15779900
2023-12-21,44.057582050275926,44.263023376464844,43.945524764280556,44.263023376464844,13337700
2023-12-22,44.356405106571856,44.47780258113199,44.21633082344577,44.36574172973633,12007600
2023-12-26,44.403088988413934,44.62720709687489,44.26301828758277,44.56184005737305,7301600
2023-12-27,44.64588857944792,44.85132634130066,44.608534963752206,44.8139762878418,9921200
2023-12-28,44.879343534958934,44.97272401237911,44.71125582581312,44.7392692565918,11909200
2023-12-29,44.767280929845164,44.89801858023239,44.636546841694674,44.72993087768555,10489500
2024-01-02,44.30037528950646,44.45912638337953,44.188317998808266,44.235008239746094,17117300
2024-01-03,43.7961060013377,44.029560716563935,43.674708551993895,43.880149841308594,12564000
2024-01-04,43.87081092545983,44.19764967356207,43.861474303964954,43.98286819458008,14931900
2024-01-05,43.9268509146746,44.40309708390732,43.88949729608145,44.010894775390625,9963100
2024-01-08,44.076254029179246,44.48713307430297,44.029563795316456,44.46845626831055,8156500
2024-01-09,44.10427103444827,44.17897826447762,43.99221375164103,44.066917419433594,13219400
2024-01-10,44.22567522026199,44.365745954489384,44.16030816517507,44.30971908569336,10542900
2024-01-11,44.375080662460206,44.43111108657634,43.85214072408701,44.263023376464844,12648200
2024-01-12,44.56183863236764,44.70190932871961,44.337720531073565,44.4217643737793,7138500
2024-01-16,43.852143455579444,43.88949707398357,43.534644823618585,43.628028869628906,14475600
2024-01-17,43.030377650319,43.17044835132491,42.87162658116184,43.151771545410156,10354600
2024-01-18,43.33853833109991,43.553316267107604,43.26383466573217,43.54397964477539,9243700
2024-01-19,43.44126393547654,43.69339551400179,43.291853025487924,43.68405532836914,9932800
2024-01-22,43.79611587524414,43.93618659861731,43.71207201632542,43.79611587524414,11607500
2024-01-23,43.62801694165951,43.74941082492797,43.515956117084734,43.721397399902344,8069900
2024-01-24,44.272355354901386,44.29103216098078,43.9735335821042,43.992210388183594,11566400
2024-01-25,44.094930498554646,44.12294392621117,43.88948919644286,44.10426712036133,13899200
2024-01-26,44.31905194520209,44.384418994736606,44.22567146364908,44.291038513183594,8717100
2024-01-29,44.2630200810114,44.59919191396896,44.20698966106683,44.5525016784668,9572100
2024-01-30,44.46845441608939,44.53382145322191,44.300366731395386,44.4964714050293,8228500
2024-01-31,44.673902517319625,44.80463661150211,44.1789795715611,44.244346618652344,14542800
2024-02-01,44.393751734018096,44.720586926870226,44.30036770589146,44.71125030517578,12761000
2024-02-02,44.40309348922895,44.44044710479812,44.17897892028763,44.39375686645508,11569700
2024-02-05,44.12294392621117,44.19765114961054,43.88015257463618,44.10426712036133,13406300
2024-02-06,44.10426415598189,44.38440910042719,44.07625073020823,44.37507247924805,12103700
2024-02-07,44.3937509944279,44.4777948372235,44.309707151632296,44.4030876159668,8819300
2024-02-08,44.31904421554556,44.34706120491467,44.16029671214508,44.32838439941406,10014100
2024-02-09,44.33772214058201,44.50580983209524,44.2350014888532,44.48713302612305,11254800
2024-02-12,44.477803472938156,44.748608296981644,44.45912666399773,44.59919738769531,8598000
2024-02-13,44.066914789782146,44.09493178048966,43.62802230737896,43.80544662475586,19980800
2024-02-14,44.12294305369678,44.35639777884862,44.08558944273575,44.34706115722656,10455600
2024-02-15,44.533825638219774,44.85132423222974,44.52448901585332,44.84198760986328,9979700
2024-02-16,44.84198370010864,45.08477504507129,44.739263051850315,44.879337310791016,9886800
2024-02-20,45.13146996653786,45.178160199938546,44.93536528667659,45.0380859375,9318000
2024-02-21,44.94470337079872,45.07543744310711,44.86065952970957,45.066097259521484,10143000
2024-02-22,45.439633920339844,45.589044822857616,45.364930250199414,45.542354583740234,17006300
2024-02-23,45.59838455462122,45.67308822401884,45.505000515078095,45.61705780029297,7736300
2024-02-26,45.61705654433554,45.61705654433554,45.42095541004947,45.514339447021484,9505300
2024-02-27,45.55169105597791,45.62639828810811,45.49566419411716,45.598384857177734,8633700
2024-02-28,45.32757738882296,45.43029805393389,45.29022377201226,45.3555908203125,7449500
2024-02-29,45.589043263535814,45.64507368590236,45.26220803865625,45.458309173583984,17630500
2024-03-01,45.65440448265516,45.96256642299213,45.4863167992416,45.94388961791992,11199500
2024-03-04,45.785144706370964,45.906542174529825,45.738454468536574,45.8224983215332,9774600
2024-03-05,45.850512304547294,45.999923204760684,45.57970749694836,45.71044158935547,13584600
2024-03-06,46.22403707386699,46.40146138831103,46.13999322760686,46.261390686035156,13323300
2024-03-07,46.56954873051302,46.849693695193885,46.55087192456943,46.79366683959961,15544900
2024-03-08,46.980431930187606,47.02712216451806,46.58822612489142,46.662933349609375,10492500
2024-03-11,46.3641182710947,46.448162129921705,46.20536717676056,46.42948532104492,7569700
2024-03-12,46.49485065408277,46.784332275390625,46.32676294263572,46.784332275390625,8307400
2024-03-13,46.74697660585888,46.90572411302466,46.70028280988166,46.79366683959961,8727300
2024-03-14,46.84036017705619,46.859036984237335,46.2987470177499,46.48550796508789,12369600
2024-03-15,46.492078929749475,46.55782501736212,46.30423142961632,46.44511795043945,13766700
2024-03-18,46.59540008529637,46.614185195554825,46.41694332928778,46.45451354980469,12116700
2024-03-19,46.407550222776614,46.651749478021536,46.32301902232775,46.5296516418457,10424900
2024-03-20,46.51086622299133,47.08379951301025,46.473296004621155,47.03683853149414,15166000
2024-03-21,47.12136181027481,47.21528734755304,47.04622496334514,47.06501007080078,8951600
2024-03-22,47.03684168987321,47.05562321742619,46.85838493207866,46.90534591674805,9289600
2024-03-25,46.79263481404573,47.00865819126748,46.78324405107659,46.839595794677734,7858000
2024-03-26,47.065017564096145,47.083802674542596,46.89595515297155,46.90534591674805,12502400
2024-03-27,46.99927808745729,47.215301513671875,46.952317096174816,47.215301513671875,7233200
2024-03-28,47.05562231434906,47.18711808495058,47.05562231434906,47.121368408203125,8336000
2024-04-01,47.05562675288186,47.158943076653124,46.82081822899943,46.933528900146484,9987800
2024-04-02,46.614188625938674,46.642364501953125,46.49208719171988,46.642364501953125,15614500
2024-04-03,46.52964587378013,46.961692585674065,46.52025152884303,46.89594650268555,17859100
2024-04-04,47.20590026172888,47.23407971869224,46.47329887276339,46.520259857177734,17525700
2024-04-05,46.482694372166684,46.79263974330288,46.369983707304854,46.68932342529297,13240900
2024-04-08,46.942917391088564,47.00866348795993,46.811425197345834,46.91474151611328,14126200
2024-04-09,47.111980831453955,47.16833616552386,46.68932478316378,46.92413330078125,9098900
2024-04-10,46.22910183608619,46.42634012988549,46.04125430646577,46.21970748901367,14335600
2024-04-11,46.43573586353355,46.47330609005706,45.90037267570261,46.38877487182617,12987500
2024-04-12,45.966109960662266,46.106996491645006,45.51527807756815,45.581024169921875,14173500
2024-04-15,46.097601947092855,46.14456292593734,45.33682119139733,45.42135238647461,20120000
2024-04-16,45.036266390919046,45.15836780158819,44.79206356958074,44.94234085083008,16484100
2024-04-17,45.158367515626644,45.21471925643017,44.75449665303409,44.97052001953125,12166200
2024-04-18,45.036271990114884,45.23351027448412,44.82963935912229,44.92356491088867,13900800
2024-04-19,44.970529191319926,45.13019726668505,44.820251880372986,44.951744079589844,13900300
2024-04-22,45.214722044713774,45.599807823154805,45.12080008232063,45.44013977050781,9371200
2024-04-23,45.57163724734219,45.947328723470775,45.515281913620775,45.900367736816406,7996300
2024-04-24,45.91915242772487,45.93793753879339,45.59042194125977,45.76887512207031,7247700
2024-04-25,45.13958562149946,45.65616358537049,45.02687496608185,45.571632385253906,8433500
2024-04-26,45.76886918350023,45.984892558418494,45.7500840748691,45.90975570678711,9166200
2024-04-29,46.200915785860545,46.257271111574035,46.01307186593514,46.16334915161133,8218500
2024-04-30,45.95671898017556,46.07882040092422,45.496492752980316,45.51527786254883,10083400
2024-05-01,45.468314102607714,46.01307149813768,45.3274275808967,45.45892333984375,12336400
2024-05-02,45.97550471723364,46.21031321570481,45.70312599911268,46.12578201293945,18096900
2024-05-03,46.64235717173169,46.71749760648624,46.276056509536104,46.54843521118164,11883000
2024-05-06,46.811425197345834,46.933526627061326,46.755069864501706,46.91474151611328,8654000
2024-05-07,46.99926911829597,47.09319108293722,46.89595280745463,46.98048400878906,7874700
2024-05-08,46.736287017086,46.94291966462853,46.69872037626405,46.933528900146484,6547600
2024-05-09,46.91473950113005,47.28104019165039,46.91473950113005,47.28104019165039,7109200
2024-05-10,47.4313197701001,47.450104881144405,47.243472242550695,47.299827575683594,8819900
2024-05-13,47.337396544132126,47.42192775014604,47.22468588085126,47.29043197631836,6602000
2024-05-14,47.450101110114474,47.619163513183594,47.41253089101172,47.619163513183594,9694300
2024-05-15,47.86336653531161,48.098175048828125,47.722483576937854,48.098175048828125,8035100
2024-05-16,48.02303991612036,48.041825027825055,47.816407270262474,47.82579803466797,7410800
2024-05-17,47.835189721815894,48.01364289874598,47.750658515292486,47.99485778808594,7276900
2024-05-20,48.032430283668624,48.16392248162133,47.99486006056966,48.01364517211914,5731000
2024-05-21,47.863362827088174,47.985464247867135,47.83518695417507,47.93850326538086,6900100
2024-05-22,47.647342781359306,47.675518656247505,47.36557328379664,47.487674713134766,7250000
2024-05-23,47.86336122680882,47.900931444699026,47.11197478347061,47.22468185424805,12745600
2024-05-24,47.40314647626103,47.69430675606849,47.40314647626103,47.60977554321289,7106300
2024-05-28,47.872757117787266,47.89154222733864,47.4782769829949,47.619163513183594,7894200
2024-05-29,46.9617043604369,47.05562633600029,46.78325117370897,46.80203628540039,7938700
2024-05-30,47.11197478347061,47.327998161999524,47.065013802554446,47.22468185424805,9017300
2024-05-31,47.48767359652405,47.656736007665074,47.24347074358991,47.6379508972168,10547800
2024-06-03,47.835180711689986,47.9197119022913,47.55341127064991,47.760040283203125,9064800
2024-06-04,47.60976916696126,47.69430036849581,47.403140127682676,47.619163513183594,8275300
2024-06-05,47.844574930164825,47.957285581037496,47.57219981445525,47.94789123535156,7634500
2024-06-06,47.94789826326182,48.09817557022569,47.90093727662816,48.06999969482422,5781400
2024-06-07,47.675509737481704,47.78822038173657,47.468880722133534,47.478271484375,6722400
2024-06-10,47.26225972184343,47.60038457179663,47.158943397369534,47.544029235839844,6424900
2024-06-11,47.036838818188976,47.11197567249407,46.77385087088802,47.00865936279297,13418500
2024-06-12,47.825799482977644,47.938510156619,47.497068975424874,47.581600189208984,8405000
2024-06-13,47.22468688952207,47.234081236442876,46.726893989526424,46.91474151611328,5741300
2024-06-14,46.388764380350366,46.51086579748979,46.1915261100512,46.49208068847656,8666400
2024-06-17,46.37937857177685,46.67993318230902,46.219706919554,46.66114807128906,8490400
2024-06-18,46.661143883595706,46.87716726659742,46.661143883595706,46.84899139404297,11838700
2024-06-20,46.77385095670676,46.93352259459958,46.689319756150155,46.84899139404297,8700500
2024-06-21,46.52762719519436,46.603464965010374,46.40438675088746,46.537105560302734,7126500
2024-06-24,46.89734505179138,47.16278267141429,46.89734505179138,46.94474411010742,7928200
2024-06-25,46.94474136801337,47.06798180548954,46.84046127601938,47.01110076904297,9191200
2024-06-26,46.62241968562438,46.77409882326965,46.546578308643795,46.69825744628906,8628400
2024-06-27,46.80253736789715,46.944738141080784,46.70773926331866,46.81201934814453,8564500
2024-06-28,46.84046288875274,47.0111023876515,46.65086304371897,46.84994125366211,9419000
2024-07-01,47.04902046953021,47.21965995896149,46.774100890300254,46.88785934448242,10764400
2024-07-02,46.764624804184365,47.02058043448481,46.69826178500265,46.99214172363281,10081100
2024-07-03,47.219659456781656,47.6083374860602,47.219659456781656,47.551456451416016,7160900
2024-07-05,47.987535239335706,47.987535239335706,47.57041848607641,47.85481643676758,7272900
2024-07-08,47.892736365136116,47.93065705564198,47.617816783442706,47.64625549316406,8229600
2024-07-09,47.62730057913821,47.62730057913821,47.36185935179818,47.48509979248047,17483700
2024-07-10,47.89273765607426,48.177135609901974,47.835856618782245,48.14869689941406,8188600
2024-07-11,48.46153180142039,48.584772236246685,48.300374292761134,48.338294982910156,7567600
2024-07-12,48.679568938563975,48.99240919877888,48.65113022993206,48.82176971435547,6815000
2024-07-15,48.726964974408325,48.726964974408325,48.39516441483775,48.45204544067383,6455700
2024-07-16,48.357250535676094,48.74592855946123,48.30037311815181,48.7364501953125,6099100
2024-07-17,48.48049675434731,48.660618241516865,48.38569863628068,48.4615364074707,7751700
2024-07-18,48.55633692715292,48.584775638598195,47.883257286978775,47.9875373840332,6991400
2024-07-19,47.81689872288525,47.87377976309153,47.62730248816373,47.70314025878906,10485600
2024-07-22,48.063379660534146,48.18662010627522,47.930660849574394,48.167659759521484,7532100
2024-07-23,47.959089966926975,48.025449359131095,47.87377023176229,47.92116928100586,5498100
2024-07-24,47.78845972858201,47.84534076845221,47.29550156532268,47.32394027709961,6900700
2024-07-25,46.9257797253418,47.45665853521944,46.78357894631435,47.030059814453125,8841400
2024-07-26,47.41873858276104,47.7220968741758,47.342897201749295,47.64625549316406,5992700
2024-07-29,47.57041968424373,47.57041968424373,47.238622669466345,47.456661224365234,9552900
2024-07-30,47.58937830029395,47.69365839152352,47.390300098664476,47.560935974121094,8415500
2024-07-31,48.30037186011415,48.49945004889586,48.12973237935386,48.262451171875,7592900
2024-08-01,47.72209613200024,47.854814930390646,46.7930609269514,47.030059814453125,8740300
2024-08-02,46.37594288735104,46.4612626357667,45.85454603206255,46.20530700683594,13257200
2024-08-05,44.43255167553493,45.40898957881054,44.36619227445901,45.12458801269531,22549300
2024-08-06,44.745394356335154,45.465869442298654,44.66955297027777,45.20043182373047,13854100
2024-08-07,46.053627399771024,46.20530654919475,45.39002976492365,45.4184684753418,8239300
2024-08-08,45.85454468579078,46.23374436013082,45.62702777423964,46.195823669433594,8135100
2024-08-09,46.08206361129323,46.38542189369045,45.96830515947327,46.35698318481445,6351100
2024-08-12,46.375946044921875,46.50866847529543,46.214788518228666,46.375946044921875,5173900
2024-08-13,46.66982276035223,47.172259269045824,46.66034439557071,47.134342193603516,5785200
2024-08-14,47.219662639913125,47.35238144671359,47.14382125527499,47.31446075439453,5432900
2024-08-15,47.71261667906991,48.006492978424724,47.69365633454445,47.89273452758789,5473500
2024-08-16,47.95909691636186,48.22453452364115,47.940136570653884,48.1771354675293,5669100
2024-08-19,48.4710126033566,48.79333122915275,48.423613549981035,48.7364501953125,5242900
2024-08-20,48.679570827477306,48.77437255378888,48.508931336432575,48.60373306274414,4840200
2024-08-21,48.888122272666635,49.11564275884006,48.77436383773764,49.03032302856445,5308700
2024-08-22,49.16305421402598,49.172532579197615,48.651135703165124,48.689056396484375,5982500
2024-08-23,49.13461277077846,49.67496996343188,49.058771388356014,49.627567291259766,5857000
2024-08-26,49.532769778993384,49.59912918125803,49.37161226386958,49.428489685058594,5216400
2024-08-27,49.49484733315265,49.703407513630545,49.43796991397946,49.61808776855469,5473200
2024-08-28,49.54224460181478,49.627564343814704,49.200969250131,49.37160873413086,5682900
2024-08-29,49.58016744629576,49.817166338119655,49.4664089907888,49.504329681396484,6437400
2024-08-30,49.7223702349849,49.788729638068936,49.37161287349555,49.665489196777344,5128900
2024-09-03,49.381088535294246,49.4095272446832,48.689052215073474,48.80281066894531,9777700
2024-09-04,48.489976972849924,48.89761537508424,48.489976972849924,48.6511344909668,9505500
2024-09-05,48.74593014272937,48.8502102333322,48.48997452292472,48.660614013671875,9941700
2024-09-06,48.65112665196257,48.679565358503005,47.665210506982916,47.75053024291992,8885200
2024-09-09,48.16765306759301,48.44256901653714,48.12973237935386,48.262451171875,6081100
2024-09-10,48.129737942008994,48.19609734593913,47.6652184981817,48.07285690307617,6381000
2024-09-11,48.072854919922335,48.366734851144,47.52301936485267,48.347774505615234,8049200
2024-09-12,48.338292380679,48.79332978902272,48.19609160843339,48.78384780883789,6521300
2024-09-13,48.87865168264119,49.09669022439266,48.831249012260244,48.916568756103516,4772200
2024-09-16,49.11565203856661,49.31473024138429,48.982929620372026,49.30524826049805,7249300
2024-09-17,49.28629091062336,49.32420798474242,48.897612874453294,49.0682487487793,8026200
2024-09-18,49.09668789812306,49.523286597126585,48.802807990739325,48.89760971069336,8496600
2024-09-19,49.76029046760311,49.93092634801754,49.437971820035926,49.83612823486328,5994800
2024-09-20,49.57376472676581,49.57376472676581,49.184019081916084,49.383644104003906,5783800
2024-09-23,49.48820490994358,49.6307926408534,49.44067204005813,49.5832633972168,8026800
2024-09-24,49.76387985717102,49.91597562442721,49.611784089914835,49.88745880126953,6856300
2024-09-25,49.94449417830418,49.94449417830418,49.55474856286153,49.573760986328125,7740300
2024-09-26,50.543369486394134,50.762010544377006,50.372264926721165,50.676456451416016,7675600
2024-09-27,50.581392244481265,50.74299602506608,50.28670875686892,50.362754821777344,7370200
2024-09-30,50.37226480170827,50.37226480170827,49.896965092271024,50.20115661621094,8297500
2024-10-01,50.191654122329176,50.22967897357417,49.592775407093455,49.84943771362305,9508300
2024-10-02,49.75437347006261,49.89696483265146,49.56425286202713,49.763877868652344,18025500
2024-10-03,49.32660489684031,49.43117141657523,49.12697988257316,49.29808807373047,10946000
2024-10-04,49.37413219301908,49.62129007103468,49.32660294763115,49.592769622802734,7660500
2024-10-07,49.47870069094547,49.50722114032006,49.12697990948462,49.317100524902344,9049400
2024-10-08,49.23154250731596,49.26956735262013,49.07944675234809,49.24104690551758,7346600
2024-10-09,48.984388460796865,49.3075924186007,48.96537603666145,49.26006317138672,7445600
2024-10-10,49.06994062560726,49.20302396306984,48.87982001798258,49.17450714111328,9757000
2024-10-11,49.16500670928362,49.478702654862374,49.14599428436229,49.421669006347656,6439400
2024-10-14,49.26956740325631,49.56425088904443,49.23154255791306,49.52622604370117,5569400
2024-10-15,49.345617209772435,49.39314645693142,48.765750966185145,48.82278823852539,9881600
2024-10-16,48.96537225106136,49.050926339931834,48.9083386093136,49.01290512084961,7796500
2024-10-17,49.14599607774374,49.15550047742659,48.93686302222694,48.993900299072266,7427300
2024-10-18,49.20302791134975,49.28858201033367,49.088956988120955,49.26957321166992,6601800
2024-10-21,49.01290887967082,49.050930101668904,48.61365522557339,48.708717346191406,5380900
2024-10-22,48.39501381511093,48.50908472424013,48.337976547421924,48.46155548095703,7385200
2024-10-23,48.043294931166116,48.15736584473022,47.76762023265799,47.995765686035156,5952300
2024-10-24,48.29044905520372,48.2999570799544,47.93872829065643,48.1668701171875,10057900
2024-10-25,48.242927440770046,48.34749397207312,47.91021904685075,48.0147819519043,6463300
2024-10-28,48.18588463885319,48.44254692456457,48.166872214772816,48.36650085449219,6096600
2024-10-29,48.24292368378649,48.36650263172529,48.13835716062668,48.204898834228516,10640200
2024-10-30,47.90070533838697,48.204896869956976,47.86268049037845,47.967247009277344,6885100
2024-10-31,47.74860563559458,47.777122456125134,47.24478913289456,47.62502670288086,11686300
2024-11-01,47.90070719544638,48.00527371839921,47.67256535104861,47.72959899902344,8733500
2024-11-04,48.00526796959167,48.14785932495137,47.75811373005018,47.79613494873047,11765000
2024-11-05,47.9007074211368,48.318973514918824,47.9007074211368,48.29996109008789,9292200
2024-11-06,47.61552620024611,47.7010802950858,47.23528497290322,47.68206787109375,9072500
2024-11-07,48.19539632854892,48.46156303341388,48.13835905197097,48.40452575683594,12732500
2024-11-08,47.89120284919812,47.91021527396052,47.52997403121113,47.76762390136719,9223900
2024-11-11,47.86267472483627,47.910207592245655,47.69156655565871,47.74860382080078,7435600
2024-11-12,47.3398455519462,47.358857973552745,46.72195816785246,46.969112396240234,20244700
2024-11-13,46.82652865978193,46.82652865978193,46.42727861988543,46.70295333862305,11300900
2024-11-14,46.997636719565755,47.06417839268894,46.69344517778857,46.74097442626953,11520100
2024-11-15,46.73146620500902,46.73146620500902,46.49381635579188,46.607887268066406,10970600
2024-11-18,46.62690176611224,47.00714299228048,46.5888769182456,46.92158889770508,12142200
2024-11-19,46.5603600142849,46.950105638615675,46.49381834375885,46.86455154418945,10521400
2024-11-20,46.66493033942649,46.73147201538086,46.42728046066108,46.73147201538086,9005500
2024-11-21,46.73146437052373,46.89306814729693,46.56035619570448,46.84553527832031,12278500
2024-11-22,46.82652678024941,47.10220148792194,46.75998510960419,47.05467224121094,8174700
2024-11-25,47.38738073314682,47.444418005116425,47.13072207490631,47.28281784057617,9054400
2024-11-26,47.12121382992832,47.14973065265553,46.85504714781022,46.99763488769531,8338900
2024-11-27,47.18775185623655,47.33034321135867,47.09269337032101,47.244789123535156,8229600
2024-11-29,47.387380740384934,47.834163638592386,47.358863917520324,47.81515121459961,5491000
2024-12-02,47.83416170611948,47.96724504244331,47.52997018702245,47.86267852783203,9293000
2024-12-03,48.03378881592517,48.18588458214004,47.85317622674786,48.06230926513672,10515400
2024-12-04,48.11934473954916,48.19539443867096,48.01477821638131,48.071815490722656,8881800
2024-12-05,48.28094665091039,48.38551316999323,48.20489695475955,48.29045104980469,9564000
2024-12-06,48.433040500593975,48.442544899112214,48.13835337904314,48.223907470703125,6815900
2024-12-09,48.442544920388016,48.51859461356317,48.10983657836914,48.10983657836914,8655500
2024-12-10,48.01477633463551,48.07181360674152,47.74860965063903,47.75811767578125,8813900
2024-12-11,48.05279729496753,48.147859407453154,47.929218361860634,48.10032653808594,10432000
2024-12-12,47.853170338858796,48.02427850807839,47.615520506748105,47.6345329284668,10216500
2024-12-13,47.69157221358148,47.720092662660385,47.39688870767577,47.51095962524414,10514700
2024-12-16,47.34936136680373,47.510961537676295,47.25429924312937,47.311336517333984,27011200
2024-12-17,47.23528303047422,47.349357569735524,47.14022454067208,47.197261810302734,11807500
2024-12-18,47.22578399533871,47.292325671007006,45.98049733051167,46.02802658081055,12065600
2024-12-19,46.237155825944576,46.3036974961331,45.88543505119823,45.9139518737793,21518700
2024-12-20,45.48266618522992,46.25453930187772,45.43442480554843,45.89754867553711,21038900
2024-12-23,45.94579223436372,46.2159505984397,45.78177079955109,46.16770553588867,23194300
2024-12-24,46.40892044860229,46.40892044860229,46.071227062783215,46.35103225708008,12487500
2024-12-26,46.46680505288226,46.592235582531686,46.331727719681936,46.53434371948242,15281600
2024-12-27,46.408917172510336,46.53434771292385,46.25454253837895,46.4185676574707,22394000
2024-12-30,46.19665855158427,46.312438617565235,45.916853351596814,46.129119873046875,17423400
2024-12-31,46.29313423756621,46.37032339012144,46.03262636856435,46.13875961303711,14787400
2025-01-02,46.254541104783286,46.34137706382718,45.88790366044816,46.04227828979492,13721300
2025-01-03,46.25453947127062,46.34137542724784,46.061573951838,46.31243133544922,13622400
2025-01-06,46.775557906590734,47.06500988302554,46.698372430479516,46.76591110229492,11852500
2025-01-07,47.07466184630625,47.14220052024273,46.53434877423266,46.61153793334961,11744600
2025-01-08,46.389624645312225,46.630835246802626,46.24489681218532,46.553646087646484,10278100
2025-01-10,46.3027856583062,46.3027856583062,45.752822136681694,45.85895538330078,14645500
2025-01-13,45.47302026516715,45.743174941098246,45.38618430782053,45.73352813720703,13679300
2025-01-14,45.86860528305309,45.98438533216984,45.67563608080423,45.90719985961914,16618600
2025-01-15,46.56329164991955,46.6018862284679,46.30278744617218,46.47645568847656,9213400
2025-01-16,46.563294130467845,46.78521112865214,46.44751406923648,46.630836486816406,20460100
2025-01-17,46.862396240234375,47.0939600414553,46.794857564999475,46.862396240234375,8939500
2025-01-21,47.47989235367425,47.78864161898884,47.40270687763639,47.769344329833984,17207900
2025-01-22,47.89476808370208,47.89476808370208,47.6632080078125,47.6632080078125,7315700
2025-01-23,47.74039945424283,48.020204621531754,47.68250758772672,47.99126052856445,9509900
2025-01-24,48.20352170966621,48.406137714728025,48.17457761768063,48.26141357421875,8032400
2025-01-27,48.000903899120246,48.193873093122406,47.9816066116619,48.17457580566406,17764500
2025-01-28,48.116688473811784,48.16492985670928,47.86583107439587,48.126338958740234,8915200
2025-01-29,48.14563624801555,48.27106310743272,47.96231384019085,48.126338958740234,9510800
2025-01-30,48.570164835926704,48.86926729429915,48.41579020463998,48.6473503112793,12208500
2025-01-31,48.5701654128378,48.7824319135964,48.135985607005026,48.184226989746094,14215900
2025-02-03,47.286922779307766,47.865830407759894,47.161495921637446,47.58602523803711,14542000
2025-02-04,47.86583345379503,48.24212141191488,47.856182968386854,48.16493225097656,8354100
2025-02-05,48.44473317171834,48.69559424209141,48.37719450213669,48.628055572509766,11821800
2025-02-06,48.77278135022835,48.95610375716367,48.724539967564894,48.83067321777344,9964500
2025-02-07,48.84032172124627,48.93680817051155,48.338603226811934,48.44473648071289,13414400
2025-02-10,48.666646859789616,48.792077395983355,48.628055962991255,48.753482818603516,7178100
2025-02-11,48.666647923236596,49.013991766082235,48.647350634125004,48.94645309448242,7684800
2025-02-12,48.5798106672549,49.1683650874307,48.51227199745585,49.042938232421875,10303500
2025-02-13,49.2455534910062,49.68938008022792,49.22625620270333,49.67973327636719,10109000
2025-02-14,49.920948827110074,49.978837017197954,49.68938502501326,49.699031829833984,8277000
2025-02-18,49.9981333255849,50.075322484961966,49.89200007173229,50.03672790527344,10253100
2025-02-19,49.59289607357885,49.689378832088245,49.42887096741531,49.602542877197266,7659600
2025-02-20,49.727974484540844,49.843754533375495,49.56394937482548,49.79551315307617,6989700
2025-02-21,49.853401152368285,49.853401152368285,49.33238909425334,49.43852233886719,8430500
2025-02-24,49.61219115819374,49.69902711567057,49.293795101166324,49.39027786254883,12448900
2025-02-25,49.92094440750672,49.93059121147339,49.51570870985908,49.74727249145508,10265100
2025-02-26,49.89199774694476,50.21039749366632,49.71832582702055,49.824459075927734,13514600
2025-02-27,49.65079105171886,49.68938563263724,49.21661121784159,49.23590850830078,12252100
2025-02-28,49.09118306684187,49.29379909049162,48.81137788337409,49.27450180053711,13025300
2025-03-03,50.15250525535251,50.25863850347357,49.3709816214823,49.64113998413086,13698800
2025-03-04,49.24555368172956,50.02707361782469,48.80172709078894,49.50606155395508,14522700
2025-03-05,50.152507173379604,50.77965620139876,50.152507173379604,50.67352294921875,18658400
2025-03-06,50.38406702490252,50.77000174376257,50.15250324912141,50.20074462890625,21122800
2025-03-07,50.27793769238729,50.77965617845964,50.16215763578033,50.731414794921875,12723900
2025-03-10,49.95953094887922,50.084961473000575,49.226252452145935,49.56394577026367,14215500
2025-03-11,49.65078827648655,49.68938285524769,49.05258702801535,49.42887496948242,16648900
2025-03-12,49.80515995690348,49.930590490146834,49.457816129818134,49.79551315307617,12650500
2025-03-13,49.54465063438596,49.670081163952815,49.293793255833535,49.41922378540039,13255900
2025-03-14,49.84375325467183,50.38406626967454,49.84375325467183,50.364768981933594,14118700
2025-03-17,50.51914415251938,51.03050940117953,50.49020006088392,50.96297073364258,15984600
2025-03-18,50.88578090099955,50.972616849044535,50.62527305686458,50.89542770385742,11004100
2025-03-19,50.79894855750946,51.28136970741713,50.75070349805367,51.12699508666992,13407700
2025-03-20,50.432312328057115,50.77965617845964,50.39371774899425,50.731414794921875,8143200
2025-03-21,50.41347459129502,50.529793676296684,50.24869476727524,50.452247619628906,8198000
2025-03-24,50.432862173094314,50.59764569820195,50.335933297807166,50.52009963989258,10202000
2025-03-25,50.8496635677376,50.89812800592942,50.665497223568835,50.791507720947266,10177500
2025-03-26,50.51041053561868,50.60733941532759,50.08391459066009,50.18084716796875,15041900
2025-03-27,50.122686951265685,50.365012844896945,50.04514458805552,50.23900604248047,11063900
2025-03-28,50.03544693511404,50.04514204102169,49.60895471516512,49.6671142578125,11998600
2025-03-31,49.01768190907646,49.415096230304414,48.81412904401817,49.26970291137695,18049300
2025-04-01,49.376324763046924,49.58957274134602,49.075843009188944,49.444175720214844,13168500
2025-04-02,49.046759831891414,49.61864909389519,48.97890887687399,49.57987976074219,11739200
2025-04-03,49.085528385304876,49.21153887495734,48.4457882266376,48.542720794677734,17045400
2025-04-04,46.73012567904355,46.875522698116036,45.38279426635771,45.47003173828125,36603400
2025-04-07,44.083927981294345,46.09038616921026,43.76405971098883,44.48134231567383,51925000
2025-04-08,46.06130732134769,46.06130732134769,43.754363727754324,44.24871063232422,36120600
2025-04-09,44.31656106662939,47.71881502128492,44.06454006400321,47.55403518676758,33572600
2025-04-10,46.77858750620609,46.88521148788929,45.59603969437317,46.613807678222656,27617300
2025-04-11,46.94337063528205,47.98052512500449,46.83674665449945,47.893287658691406,17136400
2025-04-14,48.242236486006995,48.65903729413536,48.02898852902983,48.4457893371582,9952700
2025-04-15,48.668732306340395,49.01768218992519,48.668732306340395,48.77535629272461,8984100
2025-04-16,48.83351522021272,49.13399696246893,48.46517882580866,48.668731689453125,9296800
2025-04-17,49.01767900022517,49.463557734635884,49.007987591911686,49.19215393066406,9870700
2025-04-21,49.41509611359727,49.56049312978107,48.62995888188428,48.95952224731445,13408400
2025-04-22,49.64772842511833,50.132380194367514,49.570182367190675,49.919132232666016,15400300
2025-04-23,50.37470625655012,50.67518798808002,49.92882381709359,50.06452941894531,10911000
2025-04-24,50.306855106462415,50.71396081761689,50.180844611181456,50.70426940917969,8252300
2025-04-25,50.62672570206142,50.849665082464476,50.481332383154935,50.820587158203125,7631800
2025-04-28,50.88843766651815,51.20830962098412,50.849664636110205,51.16953659057617,18104800
2025-04-29,51.18892500873459,51.402169288706254,51.13076546096059,51.32462692260742,11431000
2025-04-30,50.97567412959733,51.37308843943235,50.684883802478964,51.24707794189453,10984700
2025-05-01,51.42155558881265,51.45063721137751,50.965985408094454,51.033836364746094,9317900
2025-05-02,51.89651595622513,52.109760235191885,51.81896989289189,51.9643669128418,9884400
2025-05-05,52.13884061715216,52.20669157215439,52.06129455566406,52.06129455566406,8481300
2025-05-06,52.04190630374974,52.19699472395121,51.993441865736706,52.05160140991211,17269100
2025-05-07,51.964368036585,52.08068343650038,51.71234702290179,51.867435455322266,10961000
2025-05-08,52.090376973685785,52.090376973685785,51.692962646484375,51.692962646484375,12892300
2025-05-09,52.13883910105406,52.13883910105406,51.867431591337436,52.0322151184082,11729400
2025-05-12,52.11945326165521,52.28423309326172,51.87712736981058,52.28423309326172,12161700
2025-05-13,52.206691570771035,52.497481906144266,52.15822713114211,52.3714714050293,9975800
2025-05-14,52.5459413764504,52.56532788998851,52.109754065841365,52.15822219848633,11755400
2025-05-15,52.497479729007146,52.720419100134364,52.39085574768552,52.71072769165039,9895900
2025-05-16,52.69134353024035,52.85612336502393,52.545946513290346,52.82704544067383,10793700
2025-05-19,52.768888224626764,53.2535400390625,52.74950170833735,53.2535400390625,9975100
2025-05-20,53.340774483616215,53.52494452910421,53.30200515083952,53.505558013916016,14531300
2025-05-21,53.56371363516614,53.74788367987461,53.185685834595645,53.21476745605469,16508100
2025-05-22,52.9724422321101,53.31169700674952,52.92397409493327,53.15660858154297,12009200
2025-05-23,52.77858416001208,53.43771093379868,52.77858416001208,53.34077835083008,12360500
2025-05-27,54.15499008456261,54.18407170638696,53.9902102504901,54.08713912963867,12582300
2025-05-28,53.67033869005527,53.74788475202669,53.50555885476562,53.592796325683594,12534800
2025-05-29,53.854506037933646,53.91266188389627,53.5734071237824,53.80603790283203,11628800
2025-05-30,53.8254294128903,53.9514399201703,53.486174621290196,53.873897552490234,14170800
2025-06-02,54.00959187477358,54.503935029823495,53.873889977214745,54.49424362182617,11474800
2025-06-03,54.03867273144963,54.16468322785533,53.835119874055515,54.096832275390625,16827000
2025-06-04,54.29069221686894,54.53301811333302,54.23253636818139,54.3779296875,12306100
2025-06-05,54.610564175049404,54.63964209939318,54.281000807954264,54.3779296875,14319000
2025-06-06,54.50393805845947,54.620253448887595,54.40700918270263,54.55240249633789,9887400
2025-06-09,54.49425023635022,54.765654064410924,54.465168613629544,54.57179260253906,11053500
2025-06-10,54.76565063538403,54.79472855868422,54.55240267091703,54.69779968261719,10078900
2025-06-11,54.83350355377746,54.940127539833135,54.63964209709441,54.688106536865234,16068500
2025-06-12,54.988590636846986,55.15337416516367,54.9110482746271,55.114601135253906,9588500
2025-06-13,54.45547681446774,54.746267156393095,54.31007979470516,54.44578170776367,12588200
2025-06-16,54.920738831591194,55.16306471836976,54.67841294481262,54.717185974121094,13452500
2025-06-17,54.48455424559189,54.52332727685715,53.970824522926314,54.02898406982422,12149200
2025-06-18,54.26161873387502,54.46517161614185,54.05806585160819,54.174381256103516,18749600
2025-06-20,54.243741902319016,54.263282602245454,53.735694885253906,53.735694885253906,14499600
2025-06-23,53.38397315922151,54.14604187011719,53.37420467213644,54.14604187011719,25964800
2025-06-24,54.61501119976783,54.91788275025715,54.53684839512048,54.8592643737793,22023200
2025-06-25,54.575928687193894,54.64431927636521,54.42937529496532,54.585697174072266,12783800
2025-06-26,55.00581618168281,55.23052866327365,54.908116399080804,55.181678771972656,15078700
2025-06-27,55.49432294766024,55.738576132929,55.27938267898906,55.52363586425781,11093400
2025-06-30,55.465012443028904,55.72880632410571,55.386849636632334,55.699493408203125,15742500
2025-07-01,55.56271214156334,55.7288062414057,55.504093763860645,55.66041564941406,14596800
2025-07-02,55.465007351075144,55.84604167975828,55.36730385204908,55.836273193359375,10927900
2025-07-03,55.816735610105326,55.9925981911642,55.78742269525711,55.904666900634766,7279700
2025-07-07,55.50409388826584,55.601793669327805,55.0742059067746,55.21098709106445,15994700
2025-07-08,55.41616506539409,55.67018674368612,55.308693065229335,55.61156463623047,14520300
2025-07-09,55.84604989540673,56.01214400468184,55.69949648881151,55.99260330200195,9479400
2025-07-10,55.8948960634583,56.07075864884893,55.7678870950155,56.03167724609375,8208900
2025-07-11,55.63110421686203,55.66041713350269,55.47478232714056,55.562713623046875,9424800
2025-07-14,55.40639103492091,55.660416431896174,55.3673096312312,55.631103515625,10144900
2025-07-15,55.66041333289471,55.689722520526246,55.044894303579404,55.07420349121094,9655900
2025-07-16,55.07420736296923,55.347773465789935,54.888576283240205,55.3380012512207,15045300
2025-07-17,55.21098620677479,55.484552297980656,55.12305491442428,55.46501159667969,12344500
2025-07-18,55.7385763273786,55.7385763273786,55.27938287183672,55.3380012512207,7999000
2025-07-21,55.64087503041344,55.94374658768079,55.54317152241773,55.699493408203125,9228500
2025-07-22,55.699493472136034,56.00236875675877,55.56271228779278,55.963287353515625,12246600
2025-07-23,56.62765894720229,57.17478743715398,56.57880905436916,57.15524673461914,12462600
2025-07-24,56.8816818869187,56.99892237003659,56.735128487765515,56.754669189453125,9123800
2025-07-25,56.39317242698495,56.686275482177734,56.305241137726355,56.686275482177734,7312300
2025-07-28,56.14892173008233,56.21731232173589,55.74834666739389,55.846046447753906,11187700
2025-07-29,55.90467037680467,55.914438864356406,55.71903557025102,55.826507568359375,11933800
2025-07-30,55.67018119585168,55.81673458638204,55.21098405073027,55.40638732910156,13314900
2025-07-31,55.2696072148251,55.2696072148251,54.810410060876265,54.92765426635742,19166500
2025-08-01,54.761563217816914,54.820185323817924,54.4000695483302,54.73225402832031,14943600
2025-08-04,55.32823335110687,55.504095945141735,55.2891519464307,55.49432373046875,12578700
2025-08-05,55.59202575683594,55.6897255389081,55.38685025127194,55.59202575683594,8942400
2025-08-06,55.87535821677818,56.08053372822156,55.719036324778585,56.02191162109375,8019200
2025-08-07,56.58857572727002,56.60811642917817,56.15869146631426,56.4224853515625,10237700
2025-08-08,56.59834419291914,56.793747472050185,56.52995360427441,56.686275482177734,7640800
2025-08-11,56.481103810998206,56.58857207404339,56.3931725215921,56.46156311035156,10040100
2025-08-12,56.66673442258479,57.10639086609255,56.5885716206245,57.09661865234375,8588100
2025-08-13,57.292025819499344,57.4092663033911,57.22363522664518,57.360416412353516,8893500
2025-08-14,57.05754641649434,57.28225890303608,57.03800571414185,57.262718200683594,9971200
2025-08-15,57.565588783141706,57.59490169967205,57.438579810538904,57.51673889160156,8013600
2025-08-18,57.4385815508083,57.46789074121883,57.292028144739795,57.45812225341797,12094000
2025-08-19,57.58512810762887,57.66329091382957,57.34087492876328,57.38972854614258,13533800
2025-08-20,57.49719636819887,57.58512766098878,57.36041518541627,57.536277770996094,10937400
2025-08-21,57.262718200683594,57.370190200118316,57.135705498896385,57.262718200683594,9940100
2025-08-22,57.49719417837562,58.29834427016789,57.47765720472879,58.19087600708008,8334100
2025-08-25,57.95639039117634,58.03455319253285,57.4678840637207,57.4678840637207,11252100
2025-08-26,57.34087716866252,57.50697127482326,57.30179949104342,57.487430572509766,10959900
2025-08-27,57.07708018379754,57.43857756648856,57.03800250829684,57.419036865234375,8263400
2025-08-28,57.633981702223096,57.712140781385166,57.50696900570104,57.65351867675781,9558600
2025-08-29,57.32133500872034,57.448347707024276,57.233407441057366,57.360416412353516,13976400
2025-09-02,56.56904034768147,56.92076181092361,56.48110905011896,56.85237121582031,13307700
2025-09-03,56.84260037673083,57.02823145190264,56.76443757012727,56.9793815612793,14512900
2025-09-04,57.106395609472095,57.35064879537488,57.02823280101944,57.33110809326172,8704900
2025-09-05,57.82937630684251,57.97592969234534,57.438573490514,57.60466384887695,12146000
2025-09-08,58.0150142069273,58.19087678816985,57.86846081355597,58.161563873291016,8503300
2025-09-09,57.98570450674023,58.112717206236375,57.8782362362519,58.005245208740234,11960500
2025-09-10,58.1811079696182,58.27881147990354,57.975936188530746,58.04432678222656,10548400
2025-09-11,58.220189905979886,58.70869628084899,58.220189905979886,58.68915557861328,11815900
2025-09-12,58.415595136571966,58.552376329745464,58.32766383710215,58.44490432739258,9183400
2025-09-15,58.8063921441154,58.92363634971242,58.65984247763056,58.91386413574219,22308900
2025-09-16,58.972486937228496,58.972486937228496,58.65007095852825,58.84547424316406,15148200
2025-09-17,58.747772740478894,59.128807084483604,58.366738396474176,58.64030075073242,12221000
2025-09-18,58.6891541783908,58.88455746907803,58.483982400322716,58.82593536376953,16783200
2025-09-19,58.65610151698964,58.6953700987795,58.47939664379332,58.55793380737305,15449000
2025-09-22,58.67573496592337,58.901523690688045,58.52847965875344,58.872074127197266,10972500
2025-09-23,59.20584981153242,59.20584981153242,58.69536948814913,58.783721923828125,13985500
2025-09-24,58.49903138925274,58.62665240863244,58.31251124158865,58.37141036987305,10955300
2025-09-25,57.99837116885937,58.04745502497518,57.743129125284064,57.978736877441406,14587900
2025-09-26,58.10635320295316,58.33214193327543,58.09653792983398,58.32232666015625,10880300
2025-09-29,58.51866502387609,58.64628604182421,58.47939644222158,58.6168327331543,12227500
2025-09-30,58.54811402356621,58.88188947469743,58.52847973292813,58.8229866027832,14228100
2025-10-01,59.10768084704477,59.36292289191342,59.09786557371514,59.26475143432617,13793900
2025-10-02,59.519993153082744,59.55925799104431,59.07823095850604,59.392372131347656,14710400
2025-10-03,59.76541472485565,60.03047203515518,59.70651185205862,59.94211959838867,10005900
2025-10-06,60.0697365376309,60.19735755555138,59.95193453755097,60.05992126464844,9944100
2025-10-07,59.9028521018796,59.92248639316769,59.510173765834104,59.53962707519531,9942700
2025-10-08,59.65742855152532,59.77523055335598,59.5690761139378,59.72614669799805,10158000
2025-10-09,59.76541665388484,59.78505094545091,59.06841241029292,59.215667724609375,12014800
2025-10-10,59.0585963484451,59.13713351366084,58.01800137848543,58.09653854370117,14102800
2025-10-13,58.44995044460969,58.77390690087976,58.39104756853409,58.7051887512207,10517200
2025-10-14,58.27324508953777,59.08804760526739,58.21434221393897,58.881893157958984,14567200
2025-10-15,59.205852272562495,59.44145628092788,58.921160663000975,59.29420471191406,10995400
2025-10-16,59.64761000274785,59.86358346185142,59.35310312342544,59.549442291259766,13762200
2025-10-17,59.36292199603917,59.64760985660035,59.22548570234934,59.59852600097656,10372100
2025-10-20,59.85376669688548,60.167907859647656,59.85376669688548,60.11882400512695,7678300
2025-10-21,59.7850499396969,59.81449950412148,59.5494421897258,59.57889175415039,8757200
2025-10-22,59.637794583418845,59.78504989514832,59.333468686778396,59.59852600097656,10557400
2025-10-23,59.69669666693026,60.0108378325942,59.69669666693026,59.90285110473633,6856700
2025-10-24,60.09919357299805,60.187546014751184,60.00102211279551,60.09919357299805,8572200
2025-10-27,60.521320228373405,60.56058506677778,60.393699205199056,60.540950775146484,16256400
2025-10-28,60.43296784569078,60.668571855773074,60.334796387441315,60.53113555908203,13252500
2025-10-29,60.56058225074381,60.609669849968625,59.90285036354139,60.18754196166992,16800300
2025-10-30,59.84394817493079,60.15808934029592,59.79486432000337,59.91266632080078,13562000
2025-10-31,59.951935048110876,59.951935048110876,59.62797860891767,59.863582611083984,10372700
2025-11-03,60.0501023918144,60.0501023918144,59.75559551847436,60.01083755493164,9490600
2025-11-04,59.26475158109546,59.549443191516225,59.18621815968937,59.215667724609375,13680200
2025-11-05,59.21566674106917,59.67706322306286,59.20585146787826,59.58871078491211,9545100
2025-11-06,59.54944289681165,59.61816104452373,59.137134010539185,59.31383514404297,14435400
2025-11-07,59.06841166227574,59.50035858154297,58.85244194750028,59.50035858154297,14800600
2025-11-10,59.98138742372787,60.27589805752776,59.80468254139124,60.226810455322266,10063100
2025-11-11,60.42314483261958,60.688202135081816,60.38387625191599,60.599849700927734,7046900
2025-11-12,60.74710779935863,61.06124896971593,60.74710779935863,60.992530822753906,11640200
2025-11-13,60.89436132225808,60.972898489798894,60.19736081219551,60.27589797973633,13987900
2025-11-14,59.83413216193374,60.354427758474486,59.77522928983443,60.197357177734375,11976300
2025-11-17,59.78505036741142,60.010839100950896,59.21566715207504,59.42182159423828,11612500
2025-11-18,58.69536938763451,58.99969153067364,58.41067779039439,58.81317138671875,21744000
2025-11-19,58.69536989646332,58.970242478328764,58.36159444211611,58.6168327331543,14901100
2025-11-20,58.99969425243226,59.156764840076534,57.80203242596649,57.8216667175293,19243500
2025-11-21,58.29287995531418,58.822990861489416,58.03763790339804,58.67573928833008,16449300
2025-11-24,58.567751798854744,58.96043014526367,58.469584084681635,58.96043014526367,24632500
2025-11-25,59.05859634489973,59.52980810159144,58.852441903508016,59.51999282836914,16452800
2025-11-26,59.72614552263119,60.266075410659255,59.72614552263119,60.15808868408203,10988000
2025-11-28,60.21699081769534,60.45259855868842,60.138453655744975,60.442779541015625,5615400
2025-12-01,60.21699160022683,60.42314603573854,60.10900487357077,60.13845443725586,10104700
2025-12-02,60.36425021567443,60.38388076263467,60.118827185230714,60.33479690551758,16957100
2025-12-03,60.37406464599869,60.688205820990845,60.37406464599869,60.658756256103516,10039700
2025-12-04,60.943447437727094,60.992531293813606,60.7078396857104,60.815826416015625,11295900
2025-12-05,61.07106447840516,61.17905120829278,60.81582618082746,60.904178619384766,15165000
2025-12-08,61.031792390584954,61.031792390584954,60.688201674182935,60.776554107666016,13577000
2025-12-09,60.8158266966238,60.97289728374028,60.68820567432348,60.70783996582031,13739000
2025-12-10,60.786375339268766,61.49319487642343,60.74711049987219,61.39502716064453,16608700
2025-12-11,61.493194149685294,61.76806674650437,61.41466072696196,61.650264739990234,17012900
2025-12-12,61.70916464379924,61.758248498744756,61.04161373093756,61.33612060546875,20951400
2025-12-15,61.86623428996055,61.92513716191831,61.55209312923525,61.68952941894531,19714700
2025-12-16,61.52264462399976,61.6109970664052,61.17905387289991,61.316490173339844,26297300
2025-12-17,61.306672274323404,61.424474277533214,60.884544372558594,60.884544372558594,16268800
2025-12-18,61.45392250505897,61.699345524240286,61.247768067712606,61.365570068359375,15461500
2025-12-19,61.56523021378572,61.9745373419797,61.56523021378572,61.73494338989258,18315900
2025-12-22,61.85473903180195,62.064381361674556,61.83477255159264,62.024452209472656,20034300
2025-12-23,62.383839672122186,62.47368692670218,62.30397375328814,62.433753967285156,27124800
2025-12-24,62.503636069347806,62.61344980596808,62.443736628950376,62.573516845703125,9490500
2025-12-26,62.66336370136743,62.70329666137695,62.533583485444815,62.70329666137695,12049000
2025-12-29,62.60346395261821,62.71327768799451,62.47368754555227,62.61344909667969,15346900
2025-12-30,62.80312560837809,62.912939344917014,62.67334539172148,62.68333053588867,13309600
2025-12-31,62.64339562458446,62.64339562458446,62.32393956908454,62.36387252807617,14361400
2026-01-02,63.04271799875267,63.10261362940423,62.74322461262849,63.09263229370117,19524300
2026-01-05,63.332222474639785,63.87130600016005,62.81310542875545,63.84135818481445,23987200
2026-01-06,63.96115559977326,64.08095448198166,63.86132700614965,64.03103637695312,22562900
2026-01-07,63.991100402878686,63.991100402878686,63.72156245114413,63.77147674560547,19224200
2026-01-08,63.63171793563453,63.85134160235724,63.571818494773765,63.83137512207031,14891800
2026-01-09,64.16081157760185,64.4802676410358,64.11090108994759,64.42037200927734,15461400
2026-01-12,64.61005046183612,64.83965545692305,64.58010264651463,64.80970764160156,16176200
2026-01-13,64.70987780465195,64.72984047567051,64.3105558363835,64.4503173828125,21135800
2026-01-14,64.64998241049375,64.77975881366935,64.53018353464722,64.75979614257812,41203100
2026-01-15,64.99938658398332,65.06926735778133,64.80970693377454,64.84963989257812,22070600
2026-01-16,65.0393201658775,65.04930530978233,64.7198641088214,65.02933502197266,18227000
2026-01-20,64.24067829889273,64.60006732679304,64.05100625714728,64.16081237792969,22693500
2026-01-21,64.49025189911457,65.07925353023596,64.23069147100516,64.8995590209961,31394500
2026-01-22,65.2090294432108,65.36876127974261,65.02933493532909,65.24896240234375,19657800
2026-01-23,65.129167481206,65.70818399915633,64.99939106846554,65.66825103759766,22542400
2026-01-26,66.087534185402,66.22729573941778,65.93779510355185,65.96774291992188,18359000
2026-01-27,66.64658410042146,67.15571218165243,66.63659895674057,67.04590606689453,22799000
2026-01-28,66.72644256488614,66.80630848166403,66.22729200967389,66.60665130615234,22542200
2026-01-29,67.2156151069353,67.27551073586922,66.12746294389348,66.9560546875,31529800
2026-01-30,66.65656338534528,66.7663771194319,65.81799408842922,66.08753204345703,28904500
2026-02-02,65.9278070313781,66.39700977749348,65.89785921633808,66.34709167480469,20450700
2026-02-03,66.47686728728002,66.75639799600263,66.0276348341622,66.60665130615234,24292500
2026-02-04,67.2355845295411,67.35538341587208,66.4069927027277,66.6865234375,27908400
2026-02-05,65.94777201515282,66.36706428971566,65.68821919808224,65.78804779052734,23248900
2026-02-06,66.62661957231734,67.27551687187314,66.56672393792051,67.25555419921875,13752000
2026-02-09,67.6149407130895,68.33371114830685,67.57500775283853,68.25385284423828,21223400
2026-02-10,68.63320342176225,68.65316609334522,68.39361328060032,68.4235610961914,16400400
2026-02-11,68.94267863903714,69.06247752530827,68.34369944054895,68.93270111083984,18412400
2026-02-12,69.1822728126082,69.28210140442404,68.18397166158317,68.38362884521484,19882000
2026-02-13,68.29378460106517,68.75300221120926,67.90444014958729,68.6431884765625,23531700
2026-02-17,68.14403729011413,68.63320271138306,67.71476749940743,68.46349334716797,19239900
2026-02-18,68.63320434359929,69.03252632852146,68.52339060733486,68.69309997558594,11508400
2026-02-19,68.32372998702513,68.68311899373772,68.18396844179613,68.67313385009766,13326800
2026-02-20,68.6731380307258,69.44182657628096,68.65316774222993,69.40189361572266,15188800
2026-02-23,69.32203755563295,69.54166503759821,68.87279744713119,69.0624771118164,13441400
2026-02-24,69.03252432771853,69.52168974644295,68.94267326590939,69.34199523925781,19624000
2026-02-25,69.88107982967752,70.21052103396141,69.79123638292732,70.14064025878906,12223300
2026-02-26,70.25045500627611,70.32033578245586,69.60155773235942,70.1905517578125,19692700
2026-02-27,70.19055491262141,70.43015268437819,69.96094990189665,70.12067413330078,30903000
2026-03-02,68.45350630801875,69.18226946422598,68.37364039185822,68.89276123046875,18858300
2026-03-03,65.64828696088445,66.81629749986698,64.80971001895585,66.49684143066406,28277900
2026-03-04,66.68651696455733,67.4152725071412,66.47686702971939,67.2655258178711,33681900
2026-03-05,66.21731379363843,66.56671765536605,64.9993852329596,65.67823028564453,22636200
2026-03-06,64.53018577324431,65.48855396396378,64.30058077378132,65.16909790039062,18824900
2026-03-09,64.17079886415841,66.0176545305599,63.5917861579343,65.79803466796875,37065500
2026-03-10,66.20732928009176,67.04590617265124,65.7680743546352,65.85792541503906,24941300
2026-03-11,65.58838369676873,66.01765350370366,65.24896495550708,65.74811553955078,15587100
2026-03-12,65.08923123609996,65.08923123609996,64.21072897542771,64.4603042602539,22399400
2026-03-13,64.75979761138123,64.99938775207531,63.61174977855419,63.711578369140625,14972800
2026-03-16,64.70987998442403,65.26892618897169,64.60006624904027,65.07925415039062,16653400
2026-03-17,65.57840463264858,65.7081810395437,65.19904532314501,65.29888153076172,16693500
2026-03-18,64.99939107076726,65.11918995544752,64.12088876574622,64.1707992553711,14904900
2026-03-19,63.01276463186743,64.43035418012794,62.912936044732334,64.0510025024414,28759300
2026-03-20,63.79999923706055,63.79999923706055,61.68000030517578,62.040000915527344,23701300
2026-03-23,63.349998474121094,64.41000366210938,63.0,63.65999984741211,30015800
2026-03-24,62.7400016784668,63.540000915527344,62.56999969482422,63.150001525878906,21374700
2026-03-25,64.19999694824219,64.33000183105469,63.619998931884766,63.970001220703125,11955800
2026-03-26,63.15999984741211,63.65999984741211,62.470001220703125,62.47999954223633,14445600
2026-03-27,62.209999084472656,62.720001220703125,61.83000183105469,62.04999923706055,23786200
2026-03-30,62.599998474121094,62.68000030517578,61.72999954223633,62.029998779296875,13374700
2026-03-31,62.79999923706055,64.11000061035156,62.56999969482422,64.08000183105469,20633100
2026-04-01,64.97000122070312,65.58999633789062,64.80000305175781,65.13999938964844,22523000
2026-04-02,63.5099983215332,64.95999908447266,63.45000076293945,64.63999938964844,16486000
2026-04-06,64.83000183105469,65.25,64.7699966430664,65.12000274658203,14882000
2026-04-07,64.68000030517578,65.16999816894531,64.01000213623047,65.08999633789062,14707200
2026-04-08,68.08999633789062,68.08999633789062,67.30000305175781,67.81999969482422,12954500
2026-04-09,67.08999633789062,67.87999725341797,66.8499984741211,67.55000305175781,12114500
2026-04-10,67.97000122070312,68.04000091552734,67.44000244140625,67.73999786376953,10904000
2026-04-13,67.08000183105469,68.23999786376953,67.04000091552734,68.20999908447266,17884500
2026-04-14,68.58000183105469,68.97000122070312,68.4800033569336,68.88999938964844,8838100
2026-04-15,68.69000244140625,68.76000213623047,68.44999694824219,68.69999694824219,8517400
2026-04-16,68.93000030517578,68.98999786376953,68.43009948730469,68.62999725341797,7170743
|