File size: 270,021 Bytes
bcea462 | 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
2015-01-02,16.591315042507492,16.591315042507492,16.3268012588139,16.51126480102539,33829400
2015-01-05,16.56695911128443,16.56695911128443,16.236317071328692,16.309406280517578,47823600
2015-01-06,16.316371051317095,16.608729282130124,16.309409983001544,16.31985092163086,38787400
2015-01-07,16.420777166115332,16.54955355384066,16.288519581926177,16.479944229125977,28644600
2015-01-08,16.577402759346636,16.65745304195453,16.53563635544769,16.594804763793945,28055400
2015-01-09,16.598282077811934,16.640048475279706,16.40337753371284,16.490388870239258,17845400
2015-01-12,16.507789859988282,16.563477058843752,16.34420813248704,16.452102661132812,21750000
2015-01-13,16.539119588798386,16.754907391420222,16.413823017054096,16.49735450744629,31959000
2015-01-14,16.49735232857463,16.664413959606517,16.389457777669783,16.640050888061523,30926000
2015-01-15,16.66788740701284,16.817546976087723,16.619161282697732,16.772300720214844,29080400
2015-01-16,16.76882705853468,16.928927619882696,16.720100916184222,16.921966552734375,25977400
2015-01-20,16.97068768845709,17.022895012823604,16.80014624054298,16.963727951049805,22477600
2015-01-21,16.946329848697918,17.15167668539,16.803631289483953,17.1273136138916,27644400
2015-01-22,17.17255565815897,17.221281789156357,16.932404872091496,17.05422019958496,35062200
2015-01-23,17.10991211725187,17.186482531482998,17.0472638379151,17.102951049804688,14190600
2015-01-26,17.08902521187823,17.106428540568974,16.93588574428772,17.092506408691406,16258200
2015-01-27,17.050735139894197,17.20735441965247,17.015929822857952,17.116863250732422,17492000
2015-01-28,17.127308513263536,17.325694223634358,16.925442934152628,16.970687866210938,27390600
2015-01-29,16.928919687805795,17.228238796498136,16.87323250439935,17.196914672851562,24089600
2015-01-30,17.176033037155978,17.176033037155978,16.79666365093052,16.817546844482422,29831800
2015-02-02,16.81406548919846,16.953282784171584,16.640042874716663,16.890634536743164,44798600
2015-02-03,16.859314729431894,17.01245551910351,16.782745662283606,16.95328712463379,32319000
2015-02-04,16.90455494406143,16.984605179253368,16.70616928995814,16.747934341430664,27718000
2015-02-05,16.796666427870317,16.93588508585832,16.699214163891227,16.901081085205078,26330600
2015-02-06,16.79318253973131,16.827986532054833,16.104053135765316,16.204986572265625,64368400
2015-02-09,16.17018337865373,16.28503895826198,15.985719805244893,16.06229019165039,39484400
2015-02-10,16.04837065996124,16.417297866506267,16.02748746182776,16.392934799194336,41782200
2015-02-11,16.326806470057676,16.326806470057676,15.999644335964335,16.03792953491211,39086200
2015-02-12,16.069249435789768,16.083171565197627,15.909148930661354,15.964836120605469,41164000
2015-02-13,15.930036588965047,15.954399658412582,15.595913355666536,15.721208572387695,65308600
2015-02-17,15.67248055194759,15.87086628088205,15.568067220038014,15.70728588104248,52747400
2015-02-18,15.696836634942077,16.100568979009314,15.66899371174104,16.079687118530273,64208000
2015-02-19,16.044891534621865,16.09013780590894,15.84302590401941,15.898713111877441,28572800
2015-02-20,15.954403278392828,15.954403278392828,15.69684906448255,15.902195930480957,27740200
2015-02-23,15.930035788594978,16.0205269951839,15.884789521456696,16.010086059570312,17977000
2015-02-24,16.030963821558586,16.215427369171618,15.961354509804947,16.128416061401367,28665000
2015-02-25,16.11450053389174,16.128422667482305,15.846505436868119,15.863908767700195,23783800
2015-02-26,15.940474684504125,15.940474684504125,15.724686967413257,15.759490966796875,28517800
2015-02-27,15.75601522071403,15.79778029644028,15.669003871799786,15.742093086242676,24968800
2015-03-02,15.731652044909785,15.731652044909785,15.331399311483375,15.43929386138916,55060000
2015-03-03,15.428852716445405,15.550668071400164,15.334880302185539,15.533266067504883,37113600
2015-03-04,15.498461698841451,15.498461698841451,15.394048341268528,15.446255683898926,24124000
2015-03-05,15.484534568760406,15.637674008824305,15.484534568760406,15.56806468963623,23115800
2015-03-06,15.317475175257826,15.355760375952753,15.042520359488844,15.10168743133545,53594000
2015-03-09,15.139972796040508,15.206100934883246,15.098207725597076,15.129531860351562,26060200
2015-03-10,15.087765298775906,15.282671171546605,15.059922361344455,15.10168743133545,27244000
2015-03-11,15.049478665291536,15.188695982287879,14.96942708160158,15.004232406616211,19976400
2015-03-12,15.105166354479069,15.352278195617883,15.084283158783382,15.289629936218262,34158000
2015-03-13,15.268747368973722,15.268747368973722,14.993792583277813,15.133009910583496,27968200
2015-03-16,15.244389999127188,15.505424079001584,15.220026924553949,15.394049644470215,25615800
2015-03-17,15.352276500000437,15.460169679959712,15.317471177685116,15.369678497314453,18376800
2015-03-18,15.366204882984542,15.881311913714685,15.320958609402997,15.783858299255371,47453000
2015-03-19,15.696846177612947,15.888272199625208,15.595914026001113,15.637679100036621,26323000
2015-03-20,15.76431240206571,15.823946680236777,15.61347441027846,15.77834415435791,27758400
2015-03-23,15.7678168972596,15.862529193320425,15.732737525677145,15.788863182067871,20520400
2015-03-24,15.781849345971565,15.862529896978378,15.574885727948432,15.613471031188965,21258600
2015-03-25,15.648552347284898,15.718709764131665,15.417033808389567,15.431065559387207,28315800
2015-03-26,15.392476467449972,15.494203300665554,15.255670262314178,15.301271438598633,25400200
2015-03-27,15.329338351163738,15.483683607573653,15.28373582657886,15.39247989654541,13556800
2015-03-30,15.476666098475492,15.641535820479074,15.388969665604034,15.581901550292969,16955000
2015-03-31,15.536303181927925,15.729235101552383,15.469653024466332,15.585412979125977,20419400
2015-04-01,15.539808209611861,15.641536396643898,15.353892193281286,15.599442481994629,34579400
2015-04-02,15.574887290978499,15.69766176393146,15.557346933578309,15.627504348754883,22537200
2015-04-06,15.694148430391223,15.93969728140571,15.676608079769435,15.844985008239746,24990200
2015-04-07,15.841483484326139,15.848499359490281,15.652058869318358,15.662583351135254,13840000
2015-04-08,15.662583071354993,15.68362935833011,15.53629999693893,15.61698055267334,17916000
2015-04-09,15.609965958582698,15.616981834197237,15.455620709487183,15.550333023071289,22818200
2015-04-10,15.606454232095572,15.729228674927699,15.536296834131043,15.66608715057373,18541400
2015-04-13,15.634520884695757,15.666091655952114,15.497714655298696,15.511746406555176,16952800
2015-04-14,15.55032957111343,15.641533257573585,15.504727058812776,15.58891487121582,22051200
2015-04-15,15.63101295549148,15.76431057237144,15.606458060900888,15.627504348754883,19362200
2015-04-16,15.574884165869285,15.592423181608867,15.39598272615862,15.525773048400879,27135800
2015-04-17,15.459130936886885,15.595937192199594,15.417037013284904,15.469654083251953,17001000
2015-04-20,15.53279390753154,15.823946747189568,15.522270762338643,15.701170921325684,18538800
2015-04-21,15.70116743607495,15.82043462830595,15.504728299323604,15.560853958129883,23398200
2015-04-22,15.606463777898467,15.634525951364065,15.494211069610426,15.592432022094727,17496600
2015-04-23,15.539805658158233,15.757292409302345,15.539805658158233,15.680120468139648,18436400
2015-04-24,15.680121663288647,15.946718216804056,15.6415350206956,15.83797550201416,29082400
2015-04-27,15.880063699314418,15.904618583376728,15.59943549707313,15.648545265197754,21013200
2015-04-28,15.581901747969708,15.764310491233399,15.525776083745601,15.76080322265625,19495600
2015-04-29,15.645041709913588,15.746769884231151,15.564361159360738,15.69415283203125,26662000
2015-04-30,15.659075780323874,15.66258438720872,15.392479197157991,15.511746406555176,35176400
2015-05-01,15.476666668567248,15.606458357459744,15.413525127522632,15.599442481994629,25014800
2015-05-04,15.602949097732626,15.834467625827573,15.578394203702963,15.715200424194336,26646200
2015-05-05,15.690645040607828,15.690645040607828,15.322320303513445,15.36441421508789,37242400
2015-05-06,15.360909181287253,15.434573871794125,15.129390626736003,15.280228614807129,33952200
2015-05-07,15.332846602081606,15.441590679012835,15.29425995097241,15.336355209350586,25374000
2015-05-08,15.53279053452287,15.616979692208703,15.381952574852486,15.445094108581543,28766400
2015-05-11,15.441587186314255,15.571377524935983,15.325827259170147,15.339859008789062,25278600
2015-05-12,15.259180348807254,15.339860911913627,15.167976641251798,15.322321891784668,27070400
2015-05-13,15.374932643234047,15.424042410425832,15.118857991778375,15.171476364135742,27959200
2015-05-14,15.248653722577728,15.388967189712567,15.234621974421898,15.34687328338623,24485400
2015-05-15,15.388969654899812,15.578394270924333,15.364414760764193,15.546823501586914,35583400
2015-05-18,15.469653932839158,15.634523694377947,15.469653932839158,15.606461524963379,20487200
2015-05-19,15.536299360310462,15.680121447359527,15.483680968746125,15.641534805297852,25816000
2015-05-20,15.641532262007305,15.77833845206055,15.606454232095572,15.66608715057373,18137400
2015-05-21,15.704677302934563,15.722216321817745,15.585410101131009,15.659074783325195,16125200
2015-05-22,15.602948808410586,15.680122095725014,15.536300002728975,15.634519577026367,17847800
2015-05-26,15.609965343015261,15.627504362289248,15.434572473992619,15.536300659179688,21127800
2015-05-27,15.550332691880245,15.627504645713667,15.518761921357937,15.599442481994629,15275600
2015-05-28,15.592425664919105,15.673106220683582,15.536300002728975,15.634519577026367,19973800
2015-05-29,15.60294849582666,15.680121781595027,15.550331441282028,15.609964370727539,18321000
2015-06-01,15.652061114283297,15.72572714500199,15.581903690720594,15.631014823913574,17678200
2015-06-02,15.546824812143385,15.560856563729827,15.31530626353302,15.424050331115723,24302600
2015-06-03,15.364414277604693,15.427555814293942,15.111849468989021,15.196037292480469,46725000
2015-06-04,15.213577299825836,15.280227447408949,15.146928490384136,15.1749906539917,26601800
2015-06-05,14.97855217081571,15.048709590215376,14.925933771730595,14.985568046569824,31837600
2015-06-08,14.999596906326161,14.999596906326161,14.887345582169921,14.897870063781738,15835400
2015-06-09,14.873312680228269,14.95399322232453,14.862788200378416,14.862788200378418,20536800
2015-06-10,14.996091525674577,15.048709925933547,14.932949980620418,14.936458587646484,22182000
2015-06-11,15.059228935347246,15.087291093142172,14.9925801397108,15.055720329284668,17953800
2015-06-12,14.992585558158025,15.041695355653694,14.918919523772898,14.922428131103516,17258600
2015-06-15,14.88032970714249,14.968026137773386,14.834728526676185,14.897870063781738,20152200
2015-06-16,14.869808481771477,14.96802806854248,14.806666936521115,14.96802806854248,16073600
2015-06-17,14.975044495217736,15.11886661176818,14.929443307192113,15.094311714172363,36583800
2015-06-18,15.111846936600434,15.332840939838105,15.111846936600434,15.294254302978516,41434000
2015-06-19,15.323639477212316,15.334258337664613,15.139571577599549,15.146651268005371,26751000
2015-06-22,15.171430255724529,15.206827359182354,15.090015837521179,15.125412940979004,20547600
2015-06-23,15.068773448974165,15.1006313752002,14.898864959206195,14.920104026794434,32553800
2015-06-24,14.937801753835638,14.969659678311164,14.796210678319396,14.803290367126465,24459800
2015-06-25,14.813910621188493,14.849309068559656,14.700638290226165,14.704178810119629,23374600
2015-06-26,14.672320142918732,14.817450394041838,14.622763669410253,14.792672157287598,17541400
2015-06-29,14.767891142169569,14.959037311124819,14.704175302413693,14.714794158935547,32343000
2015-06-30,14.785593568987343,14.79975294827614,14.644002476724832,14.675860404968262,22217400
2015-07-01,14.693562955098354,14.767899041450487,14.654626676920596,14.764358520507812,22503600
2015-07-02,14.863469804797006,14.994440696248448,14.831611874410134,14.948423385620117,19150800
2015-07-06,14.92718352439259,15.047535549442912,14.87408787676944,15.008599281311035,27996400
2015-07-07,15.05815630427798,15.440450112190996,15.05815630427798,15.380274772644043,52236600
2015-07-08,15.327177959967383,15.42275175069102,15.270541789573318,15.298860549926758,30993600
2015-07-09,15.344875530192434,15.380273978373882,15.079393245238844,15.128951072692871,31152000
2015-07-10,15.13602828126451,15.320096147118889,15.086471807825376,15.21036434173584,24810200
2015-07-13,15.252842471882719,15.316558329158532,15.125410757331096,15.217445373535156,17169400
2015-07-14,15.19974335470202,15.302396816034516,15.150186883800144,15.19620418548584,13642400
2015-07-15,15.178509820038256,15.274083618953762,15.114793954094585,15.270543098449707,19801600
2015-07-16,15.270539963134448,15.521862854803988,15.24930224572233,15.497084617614746,25185400
2015-07-17,15.497090100832825,15.51832917607246,15.337801762631528,15.344880104064941,20984600
2015-07-20,15.281160135100158,15.351955683287569,15.189126867675462,15.26700210571289,19625000
2015-07-21,15.238682886273542,15.274081334454992,15.065235216278992,15.128951072692871,20569600
2015-07-22,15.153727403328883,15.274079411367397,15.114789790388105,15.19620418548584,16504400
2015-07-23,15.182047971675622,15.192666831849511,14.895327944477897,14.9696626663208,27894600
2015-07-24,14.976736459418023,15.03691177712635,14.930719166262515,14.983816146850586,17178200
2015-07-27,14.983817770962323,15.242220313854029,14.941339641762692,15.17496395111084,23905600
2015-07-28,15.174970125542744,15.25992506819624,15.118333947211413,15.245765686035156,17485200
2015-07-29,15.245761564944333,15.316557106299962,15.132489238900382,15.302397727966309,27001600
2015-07-30,15.288241525074616,15.465229740068681,15.22452565965172,15.41567325592041,22630800
2015-07-31,15.557263196695766,15.695313777946897,15.539564646591511,15.571422576904297,24108400
2015-08-03,15.592661059622497,15.741331858458699,15.574962508652515,15.652837753295898,26394600
2015-08-04,15.61389975716414,15.635137477694515,15.369655168561994,15.40151309967041,24067200
2015-08-05,15.461686874147242,15.550180960491806,15.394431854637908,15.440447807312012,22313200
2015-08-06,15.479390002472027,15.536026180481494,15.302401777403315,15.521866798400879,34290200
2015-08-07,15.507706137527808,15.780268119962274,15.426291729836386,15.713011741638184,42326600
2015-08-10,15.716551227107109,15.790885940065088,15.617436926183789,15.64929485321045,24179000
2015-08-11,15.709475252772732,15.84752585243079,15.61036092841046,15.727173805236816,30244600
2015-08-12,15.709467207093857,16.035124726647553,15.674068769982167,16.006807327270508,46919600
2015-08-13,15.9430923576325,16.056364661924082,15.822740365533646,16.010347366333008,21557800
2015-08-14,15.94663509912097,16.141321831345913,15.911238002466503,16.13070297241211,20668600
2015-08-17,16.183803681032515,16.27937748430393,16.102389259796794,16.208581924438477,18319400
2015-08-18,16.155484020849315,16.197960814287285,16.102388366630077,16.16964340209961,23482600
2015-08-19,16.130707658464246,16.286456819427585,16.045754061689,16.236900329589844,18491200
2015-08-20,16.169639938685908,16.33246873724888,16.08468501969374,16.141321182250977,25552000
2015-08-21,16.08822248625852,16.159018013597983,15.936012575088,15.94663143157959,37494800
2015-08-24,15.63159716745213,15.776727431845428,15.274081611370555,15.348416328430176,70201000
2015-08-25,15.539564200190648,15.638677158177538,14.863469343252701,14.8776273727417,57265400
2015-08-26,14.98028522563167,15.178512549807923,14.856393991967247,15.14311408996582,43739800
2015-08-27,15.228066550728421,15.327179521437051,15.111253677839292,15.320099830627441,34091000
2015-08-28,15.298857558122226,15.344873509228584,15.06523323214457,15.274079322814941,19361400
2015-08-31,15.252844086077534,15.252844086077534,14.905947354371204,15.029838562011719,24156800
2015-09-01,14.86700780087558,14.895326559122589,14.541350182911266,14.622764587402344,38812400
2015-09-02,14.72541701650687,14.771434324458914,14.509492556790116,14.633383750915527,18243400
2015-09-03,14.6015248685569,14.774973879314901,14.6015248685569,14.700637817382812,17170400
2015-09-04,14.583830563341683,14.615688499062824,14.442239437844822,14.498875617980957,26859200
2015-09-08,14.633389894351545,14.806838989257812,14.619230508989135,14.806838989257812,22413800
2015-09-09,14.842229562565805,14.884706349623603,14.594445829155335,14.622764587402344,23085000
2015-09-10,14.615686679567677,14.743118406588367,14.555509986113293,14.59798812866211,13532800
2015-09-11,14.580290913383585,14.714802355608397,14.513035867427744,14.707722663879395,14955800
2015-09-14,14.760815882074612,14.842230290558966,14.711259403024377,14.743117332458496,16745200
2015-09-15,14.760817125959312,14.856390922315613,14.668782499699363,14.820992469787598,13158200
2015-09-16,14.863470013643388,15.01567862728288,14.813912182101946,14.9696626663208,17239600
2015-09-17,14.927180265362816,15.369650650515554,14.927180265362816,15.17496395111084,45446200
2015-09-18,15.11100870528709,15.26465586097683,15.053837765709234,15.089569091796875,28717400
2015-09-21,15.078849364993522,15.22892256424951,15.078849364993522,15.150313377380371,17541800
2015-09-22,15.082424021457737,15.14674150512363,14.918057724561722,14.960935592651367,21944400
2015-09-23,14.964504240653602,15.035968237521072,14.910905902237408,15.000235557556152,10533000
2015-09-24,14.996667883904236,15.150315050431304,14.946643478628038,15.121728897094727,22652000
2015-09-25,15.150315956325526,15.418305026097348,15.078851931773794,15.268230438232422,19010000
2015-09-28,15.26822908775866,15.361132720377462,15.16460632947722,15.193192481994629,19014000
2015-09-29,15.221776192457932,15.286093668000198,15.13602046711003,15.19676399230957,17362800
2015-09-30,15.228919518425487,15.486189366338435,15.22534693189887,15.468323707580566,19276000
2015-10-01,15.504063175617347,15.525502795235079,15.171756568389585,15.28609848022461,31292000
2015-10-02,15.4004402327196,15.48976993560791,15.261086114303929,15.48976993560791,26396800
2015-10-05,15.532645364487491,15.71487731393327,15.475474423184624,15.689865112304688,24022400
2015-10-06,15.65770586054937,15.704157674795868,15.486193042250047,15.582669258117676,23043800
2015-10-07,15.600528162563812,15.632686887254364,15.50405198849216,15.529064178466797,19056800
2015-10-08,15.518351457575177,15.747035210543386,15.471899644296421,15.722023010253906,21060800
2015-10-09,15.71845289351403,15.732744608023841,15.596964460271792,15.646988868713379,26190200
2015-10-12,15.704156625076388,15.879242019047037,15.65055827660061,15.78633975982666,14986000
2015-10-13,15.772046693164963,15.839938116343767,15.718449707724599,15.750608444213867,19146800
2015-10-14,15.822067793667205,15.864947008757312,15.725591604307974,15.747031211853027,15691000
2015-10-15,15.807781942193495,16.007879567838916,15.732743969513615,15.979294776916504,16568200
2015-10-16,15.993585883650004,16.100782593962155,15.950708017362821,16.000732421875,18817400
2015-10-19,15.986441425162647,16.018600167085417,15.8506599189262,16.01145362854004,20432400
2015-10-20,15.961427364020034,16.13294155766752,15.950708238065621,16.06505012512207,19526200
2015-10-21,16.111504706506416,16.197261818041163,16.022175006728283,16.032894134521484,16822000
2015-10-22,16.10077833765672,16.265144584192374,16.04360741003291,16.218692779541016,26220000
2015-10-23,16.204401950334663,16.21154848765987,15.922121222833544,15.932840347290039,25170400
2015-10-26,15.968575575888574,15.979296066029333,15.750612267949828,15.875673294067383,22227000
2015-10-27,15.861377428964733,15.897110118050515,15.768475163467132,15.818499565124512,16992400
2015-10-28,15.822071280652358,15.88281616721958,15.475473075526656,15.650558471679688,34842200
2015-10-29,15.571951148433309,15.621975553316707,15.353986501673239,15.561230659484863,32579600
2015-10-30,15.579092088703598,15.693433943944319,15.52192116108324,15.6326904296875,23263400
2015-11-02,15.621973685048895,15.682717208553477,15.52907006160788,15.650558471679688,34873600
2015-11-03,15.593391083358194,15.714879521072564,15.550513212124578,15.697013854980469,24866400
2015-11-04,15.679142234579304,15.829215408436665,15.679142234579304,15.779191017150879,21437800
2015-11-05,15.747033422432438,15.793485230436488,15.643410682678223,15.643410682678223,27525800
2015-11-06,15.389716196433776,15.425447520968357,14.968080024224962,15.096714973449707,64718000
2015-11-09,15.028823426974732,15.20748275812395,14.996664692845371,15.136018753051758,26666600
2015-11-10,15.143166997524066,15.31825239847925,15.114580847046588,15.271801948547363,17009200
2015-11-11,15.314682985887835,15.432597473394052,15.282524241465602,15.404012680053711,21946800
2015-11-12,15.364700730751258,15.511201311103369,15.246784931338345,15.257505416870117,17679200
2015-11-13,15.275377841317205,15.382573202678767,15.153889401623976,15.20034122467041,19032800
2015-11-16,15.22892256639282,15.461180265917104,15.175325579392135,15.457606315612793,18351200
2015-11-17,15.450464709579384,15.543366993008274,15.136023800247099,15.178901672363281,26988000
2015-11-18,15.189612583257428,15.307528371622613,15.053832501158553,15.275369644165039,30925000
2015-11-19,15.311109963846627,15.471903695714367,15.29681824784075,15.43974494934082,24729600
2015-11-20,15.464757366146232,15.61483197228138,15.436172570683338,15.50406265258789,25040000
2015-11-23,15.521923994266738,15.539791019897557,15.33611810482021,15.36113166809082,23794000
2015-11-24,15.293238400900062,15.36112981877333,15.218201809309887,15.339690208435059,17583400
2015-11-25,15.336119616962256,15.336119616962256,15.189618988558271,15.246789932250977,15356400
2015-11-27,15.289662714826681,15.346833634411007,15.253930038172577,15.275369644165039,7960600
2015-11-30,15.293239891357093,15.411155715115717,15.268227691722716,15.300386428833008,22746000
2015-12-01,15.336116964089651,15.454032781781374,15.27537344326367,15.421874046325684,25103000
2015-12-02,15.361130928199309,15.400434838731007,15.075274888627062,15.078848838806152,25132200
2015-12-03,15.053835816004232,15.057408402925203,14.914481754023145,14.964506149291992,29758400
2015-12-04,15.018104295715098,15.196763642989605,14.971653846828831,15.175325393676758,21923000
2015-12-07,15.139593758829704,15.250363052542701,15.068129742339472,15.243216514587402,27030200
2015-12-08,15.182474950384998,15.24321848626797,15.100290434800042,15.221778869628906,21275800
2015-12-09,15.153892060853755,15.386149853779926,15.103867640977525,15.225356101989746,21351600
2015-12-10,15.203908211743924,15.23249435787639,14.96093142186785,14.975224494934082,19367200
2015-12-11,14.939493834516906,15.053835697967013,14.828724557959754,14.932347297668457,28705400
2015-12-14,14.989515781536673,15.010954025518522,14.832294722670797,15.007381439208984,32809200
2015-12-15,15.028820409693493,15.218198826510845,15.021673874314803,15.125296592712402,20221800
2015-12-16,15.18246762195438,15.532639679656922,15.1360158231897,15.507627487182617,36601000
2015-12-17,15.536220017171376,15.62554971002291,15.421878119366445,15.539793968200684,26323400
2015-12-18,15.519937441118389,15.537987801690297,15.227516642098198,15.346650123596191,36814400
2015-12-21,15.382750324130818,15.444121817934784,15.256395061407373,15.33581829071045,18063000
2015-12-22,15.379141367541003,15.505496646214791,15.238346626660869,15.465785026550293,16251600
2015-12-23,15.491055370579677,15.74015364534039,15.46939411214884,15.704052925109863,17163400
2015-12-24,15.649900482669393,15.740153660486758,15.649900482669393,15.693222999572754,5431600
2015-12-28,15.599356850937632,15.743762467121662,15.599356850937632,15.722101211547852,10073000
2015-12-29,15.797915020511867,15.86289741616781,15.769034720861532,15.808746337890625,18447800
2015-12-30,15.819572759700739,15.86289388811831,15.761810796092696,15.794301986694336,15663000
2015-12-31,15.76902791233545,15.812349031683452,15.483827674224528,15.624622344970703,20863400
2016-01-04,15.534370611631179,15.595743465303832,15.404405864704314,15.592132568359375,29693400
2016-01-05,15.584918069471565,15.743764543655963,15.364701472618634,15.704052925109863,21896000
2016-01-06,15.610189878899188,15.740153295129982,15.548817003287768,15.6751708984375,25437600
2016-01-07,15.505493192812654,15.649897422793932,15.47661152052404,15.570475578308105,24547400
2016-01-08,15.581308531176958,15.689612068903646,15.534376493205519,15.563258171081543,23361600
2016-01-11,15.574087962270715,15.718493595956826,15.566867542870991,15.64629077911377,32779200
2016-01-12,15.657117007181565,15.704049033574638,15.462171238229296,15.584914207458496,28720200
2016-01-13,15.642679189080654,15.711271098574747,15.530764768918079,15.577696800231934,34957800
2016-01-14,15.574085789496758,15.902607252003452,15.523544237904035,15.81235408782959,46166000
2016-01-15,15.653510881593132,15.76903483534145,15.483834472020341,15.671561241149902,37878200
2016-01-19,15.754593437786271,15.949540619251716,15.693221942040175,15.906219482421875,35769200
2016-01-20,15.841237459961503,15.8665082384675,15.324989195360446,15.548816680908203,39800200
2016-01-21,15.595742317846108,15.653504270324467,15.39718569227385,15.534369468688965,28175800
2016-01-22,15.628238238862673,15.82318540399517,15.552425911473588,15.81235408782959,30121000
2016-01-25,15.805141170393389,15.844852801821256,15.621025234046956,15.678787231445312,27042800
2016-01-26,15.714879868275924,15.942318218378178,15.714879868275924,15.78708267211914,22919200
2016-01-27,15.758202580457992,15.938708903821066,15.689609296201493,15.823184967041016,27463800
2016-01-28,15.80153000924744,16.18059316393279,15.714886333558601,16.075899124145508,31127800
2016-01-29,16.18058686946415,16.411634745214283,16.18058686946415,16.397193908691406,35880800
2016-02-01,16.32138320781161,16.62824481728433,16.310553267918095,16.552431106567383,59221800
2016-02-02,16.491057589832856,16.642682238375528,16.411634367936824,16.624631881713867,31940200
2016-02-03,16.682398647713573,16.906227541591097,16.678789126204602,16.830413818359375,65904800
2016-02-04,16.815968755963123,16.906221912333503,16.71488428436366,16.75820541381836,55205200
2016-02-05,16.660737985828778,16.877345072258084,16.512722822099423,16.812362670898438,54772600
2016-02-08,16.776259874379786,16.96759615630412,16.59936305318541,16.75459861755371,58024800
2016-02-09,16.696838707848904,16.877345072258084,16.657127087334203,16.812362670898438,45241800
2016-02-10,16.772652169835762,16.88456661901446,16.50550350388635,16.794313430786133,51841200
2016-02-11,16.68961777862638,16.82680299699349,16.491061059267334,16.498281478881836,50780000
2016-02-12,16.48745079849369,16.581314879957965,16.314164852506895,16.44774055480957,42037400
2016-02-16,16.530771226780345,16.58853320146929,16.379145182500555,16.552431106567383,29277200
2016-02-17,16.606583070663017,16.606583070663017,16.411635895403474,16.519939422607422,38160600
2016-02-18,16.487450174192777,16.848462892284015,16.47301071210634,16.790700912475586,37768600
2016-02-19,16.718495025524373,16.765425674847428,16.57047990554689,16.678783416748047,34040200
2016-02-22,16.769037615716872,16.87373161315918,16.67517355692241,16.87373161315918,24873200
2016-02-23,16.819580238589577,16.927883763438896,16.743767908910456,16.888172149658203,23577600
2016-02-24,16.888174721768046,17.000089161544466,16.815973278974738,16.96759796142578,33501800
2016-02-25,17.021750913631553,17.140884399414062,16.971207974196552,17.140884399414062,24323800
2016-02-26,17.04340698001974,17.083118592106782,16.66434397063665,16.667953491210938,65907200
2016-02-29,16.642681005867836,16.873730236349655,16.628241547900213,16.71488380432129,40275600
2016-03-01,16.801531421003737,16.841243038425187,16.527160997266897,16.631855010986328,47283400
2016-03-02,16.588537225809922,16.72572246540977,16.274456498315676,16.718502044677734,60448400
2016-03-03,16.743765850417677,16.819578170776367,16.51993703247222,16.819578170776367,42548200
2016-03-04,16.71127864842906,17.061460040077726,16.6715670300509,17.007308959960938,44256800
2016-03-07,16.97842333111632,17.137269767663724,16.924272263601058,17.101167678833008,36985600
2016-03-08,17.133662111356518,17.28528815882068,17.04340893793746,17.27084732055664,32749600
2016-03-09,17.23474916335184,17.404424218130703,17.220308322941705,17.35027313232422,28513200
2016-03-10,17.34304806911517,17.422469915799756,17.198642457982157,17.364707946777344,38942800
2016-03-11,17.447741479339104,17.491062610355016,17.346657004096752,17.38275909423828,31390800
2016-03-14,17.379148170827936,17.436910137814642,17.306945367806073,17.4044189453125,23449600
2016-03-15,17.386365275238607,17.49466877055325,17.36470402531421,17.436906814575195,27474000
2016-03-16,17.371931010210403,17.704063415527344,17.256407054575163,17.704063415527344,55736400
2016-03-17,17.635467783477306,17.841244888260423,17.570485394898004,17.80153465270996,35069800
2016-03-18,17.80079999073613,17.85535959914238,17.680770794754253,17.688045501708984,33981400
2016-03-21,17.633493012430982,17.75716030557237,17.498914348206515,17.66986656188965,31486400
2016-03-22,17.648035446070594,17.742603862209236,17.58983917748332,17.611661911010742,22914800
2016-03-23,17.61166324821007,17.8117142374573,17.531644240019777,17.742605209350586,30479200
2016-03-24,17.73533638029028,17.815356802512515,17.684414797970334,17.78989601135254,30147000
2016-03-28,17.818988448328167,17.91355686901106,17.68804649083758,17.72441864013672,22489200
2016-03-29,17.77898278774415,18.000856562600273,17.70987374393125,17.98630714416504,35107200
2016-03-30,17.986304331674923,18.026314532361027,17.87718648549108,17.942657470703125,29033800
2016-03-31,17.96812434585339,18.066329469451183,17.90265333844875,18.04814338684082,29406800
2016-04-01,17.975393791373264,18.14270932282038,17.917197507068266,18.11724853515625,35745200
2016-04-04,18.12088535640201,18.142709483525522,17.94993316270669,18.040864944458008,30572200
2016-04-05,18.00085803134841,18.029955483084123,17.688052447012634,17.702600479125977,37316800
2016-04-06,17.677136640687863,17.70623547491544,17.571656835384857,17.680774688720703,40589000
2016-04-07,17.655317794086027,17.789896463280247,17.626218953444525,17.673503875732422,30560400
2016-04-08,17.728057594976534,17.884458954975024,17.709870131887488,17.76806640625,32873800
2016-04-11,17.768072822471627,17.880828751801268,17.677141024224568,17.69169044494629,22250000
2016-04-12,17.69532417069792,17.837177519305367,17.666225336363677,17.815353393554688,26854400
2016-04-13,17.86627916423438,17.86627916423438,17.611669854018476,17.706239700317383,26641000
2016-04-14,17.662589263595375,17.74624633382704,17.62621571946715,17.684412002563477,24181600
2016-04-15,17.72078272770263,17.822625860042976,17.658948406275552,17.782615661621094,21925800
2016-04-18,17.771708025684113,17.851728439331055,17.651677405213707,17.851728439331055,18248000
2016-04-19,17.869913673201264,17.906285829951642,17.764432476112788,17.88082504272461,20990800
2016-04-20,17.895376733919463,17.91719947573859,17.422531698548443,17.433443069458008,52137400
2016-04-21,17.367967774709005,17.4152526828075,16.99696599291575,17.069711685180664,64131400
2016-04-22,17.11699715884333,17.244301083881684,17.106084402762388,17.222476959228516,24618000
2016-04-25,17.14973677278103,17.25885464724811,17.138824014077983,17.255216598510742,25485800
2016-04-26,17.266125951160447,17.353419678510235,17.23339045652708,17.28067398071289,26043000
2016-04-27,17.331600869549955,17.633493710712038,17.27704123695593,17.53165054321289,49118400
2016-04-28,17.37888210889744,17.54983430676934,17.277038954850646,17.506187438964844,40316000
2016-04-29,17.433436445497172,17.629849372294913,17.302494494298678,17.611661911010742,40354400
2016-05-02,17.622580875581598,17.84081661281429,17.60075674685474,17.753522872924805,32733200
2016-05-03,17.738975524902344,17.833543985408866,17.640769015428756,17.738975524902344,31493400
2016-05-04,17.746252705687493,18.059058359960133,17.69169306365972,17.94630241394043,35207800
2016-05-05,17.895377625170443,18.095427297693377,17.811720539843,17.8771915435791,31653000
2016-05-06,17.789893040796258,17.851727371508993,17.60075477554087,17.76079559326172,40107200
2016-05-09,17.77171428718086,17.888106900307356,17.735340728385456,17.862646102905273,22463600
2016-05-10,17.88082504272461,17.946296034882366,17.815354050566853,17.88082504272461,26515800
2016-05-11,17.884468060475,17.960851836815745,17.786262924839946,17.94630241394043,24347800
2016-05-12,17.91719874919879,18.080876243750243,17.85172913888717,18.05177879333496,35455400
2016-05-13,18.004499203385542,18.044509423616788,17.877195218567373,17.964488983154297,25253200
2016-05-16,17.902650069425814,17.98994380501939,17.837179073976174,17.98630714416504,22174200
2016-05-17,17.928109229619967,17.971756093452548,17.586204864989863,17.680774688720703,35066000
2016-05-18,17.57893333771824,17.717148651876542,17.29158856418943,17.34978485107422,54513000
2016-05-19,17.284312266058794,17.52800876139093,17.18610578081025,17.524372100830078,39165600
2016-05-20,17.564388275146484,17.586211020947317,17.429808200998096,17.564388275146484,30371400
2016-05-23,17.560748535848525,17.604396798268155,17.38615964869741,17.407983779907227,25380400
2016-05-24,17.43706826077019,17.604383700543885,17.411607487056216,17.58255958557129,26766600
2016-05-25,17.488003669643128,17.58620878829782,17.407983245174314,17.53165054321289,28699800
2016-05-26,17.509827084501442,17.75352502859359,17.509827084501442,17.731700897216797,26309000
2016-05-27,17.728060097592348,17.79352970142227,17.669863815014445,17.76079559326172,30211000
2016-05-31,17.731700115830193,17.891739576346723,17.72806345451556,17.8771915435791,31172400
2016-06-01,17.873547427965462,17.94629311714796,17.83717527712852,17.924468994140625,22566200
2016-06-02,17.909928506534435,17.931751251220703,17.753525694573238,17.931751251220703,15407400
2016-06-03,18.168171091762904,18.313661116629,18.080875966836096,18.215456008911133,37437800
2016-06-06,18.22273031218367,18.28456465140137,18.113612440780162,18.18999481201172,21685600
2016-06-07,18.204544916621003,18.299114759569573,18.13907391381324,18.175447463989258,15808000
2016-06-08,18.17180525873545,18.299110573969045,18.146344473190478,18.284561157226562,13530200
2016-06-09,18.2954761386782,18.47370306019466,18.27001534810571,18.440967559814453,19405000
2016-06-10,18.422783229202263,18.517351690668455,18.320938669728108,18.39368438720703,25822600
2016-06-13,18.42278347833067,18.491891147740144,18.3573124704652,18.37186050415039,26143400
2016-06-14,18.379132376051594,18.48097692117287,18.28092587942159,18.470064163208008,23212800
2016-06-15,18.46278989729531,18.499163445537107,18.288201028261643,18.35367202758789,21782600
2016-06-16,18.331848845736708,18.510074371558265,18.317299426789532,18.470064163208008,20054200
2016-06-17,18.452460924787964,18.540470098489283,18.34978472118506,18.536802291870117,38422600
2016-06-20,18.507468143527287,18.562472656983836,18.32778337564226,18.467130661010742,31875800
2016-06-21,18.478133234912562,18.58080945662578,18.360788581852137,18.492801666259766,17338200
2016-06-22,18.492801976344882,18.522137440672577,18.386457945582393,18.40479278564453,15960600
2016-06-23,18.371792002486796,18.463467614073775,18.331455908429934,18.456134796142578,16850400
2016-06-24,18.41579685858055,18.650486194759264,18.25811469854945,18.485469818115234,48382000
2016-06-27,18.463462348785484,18.76415815713162,18.437793296769968,18.712820053100586,33574600
2016-06-28,18.72015727049856,18.793498030388882,18.56614293370167,18.78249740600586,26414600
2016-06-29,18.87050337142286,18.92184147871706,18.767827156834464,18.833833694458008,28026800
2016-06-30,18.91817486730604,19.262874583191117,18.83383349210624,19.240873336791992,34744800
2016-07-01,19.347211636716988,19.347211636716988,19.046515879656422,19.244535446166992,34961600
2016-07-05,19.303212790339725,19.416891030144395,19.24454046631183,19.387554168701172,25106800
2016-07-06,19.365544443206332,19.442551572493105,19.251866253170185,19.42788314819336,30205400
2016-07-07,19.361886962472102,19.372888985992734,19.031855632885428,19.068525314331055,45437200
2016-07-08,18.903502738006704,19.277539241042025,18.863165262357075,19.266538619995117,32184800
2016-07-11,19.207871029846554,19.26654335461208,19.028186248394196,19.251874923706055,29012000
2016-07-12,19.123523403082597,19.200530541894395,18.97684193965794,18.987842559814453,36004600
2016-07-13,19.068522095313348,19.138195037841797,19.024518205235296,19.138195037841797,29209400
2016-07-14,18.947514642516126,19.101530396666792,18.92551339110804,19.013521194458008,34722600
2016-07-15,18.99151814398003,19.11619701929731,18.976849711858307,19.068525314331055,25903400
2016-07-18,19.09052616446799,19.182201758306245,19.08685835735367,19.1235294342041,22336200
2016-07-19,19.10519552182607,19.145533011842133,19.00251929186425,19.09052848815918,21364000
2016-07-20,19.064853472905714,19.108857357872616,18.95117525464475,18.980510711669922,23199200
2016-07-21,18.89617288716968,19.108860935570867,18.87417163999614,19.094192504882812,26518400
2016-07-22,19.04652171069668,19.365553798476125,19.02818687089362,19.347217559814453,26441400
2016-07-25,19.321543198053757,19.33987943167976,19.19686436323136,19.314208984375,14310600
2016-07-26,19.321547673166798,19.336216103921704,19.090526183640527,19.145530700683594,25018200
2016-07-27,19.101523534118535,19.12352617648061,18.760490271227095,18.925506591796875,45119600
2016-07-28,18.91450849342198,19.03185313729132,18.870503202827106,18.998849868774414,18231600
2016-07-29,19.002515515578665,19.174866066357307,18.969512248383996,19.112525939941406,30949400
2016-08-01,19.064857110101958,19.167533327566073,19.053855087617556,19.1235294342041,23317000
2016-08-02,19.024518922192176,19.07218922204888,18.91084068644316,18.998849868774414,27411000
2016-08-03,18.99885204638602,19.0318553186857,18.826501468947843,18.885173797607422,22810600
2016-08-04,18.9071697492587,19.017180151676765,18.822828394109575,18.87416648864746,24544000
2016-08-05,18.76783393909233,18.808171437645807,18.591816908107266,18.60281753540039,53904200
2016-08-08,18.595476150512695,18.764158898668928,18.547805851376243,18.595476150512695,27053400
2016-08-09,18.621145688298963,18.690820033072693,18.544138527204485,18.59181022644043,20188400
2016-08-10,18.63581363351929,18.679817524590813,18.547805851376243,18.595476150512695,16981600
2016-08-11,18.591805090057424,18.650477396423526,18.53679919083877,18.639476776123047,18963000
2016-08-12,18.70548959407069,18.80083300543564,18.661485695903092,18.66515350341797,24322800
2016-08-15,18.66515250772202,18.731159050881637,18.37912368774414,18.37912368774414,25268800
2016-08-16,18.335119892248855,18.34612051654944,18.162769317626953,18.162769317626953,40363200
2016-08-17,18.140764322353245,18.470795572936087,18.00141704827159,18.434125900268555,56913200
2016-08-18,18.430455223965208,18.66147804260254,18.397451964159874,18.66147804260254,27889000
2016-08-19,18.53313569510091,18.61014284701774,18.335116105436196,18.434125900268555,29396000
2016-08-22,18.46346574714395,18.562475565509587,18.426796065760534,18.481801986694336,18203600
2016-08-23,18.51113154744474,18.599140713094382,18.390120518392,18.401121139526367,19157400
2016-08-24,18.371786647425182,18.423126149990708,18.250775602809608,18.393789291381836,16096600
2016-08-25,18.375457321316837,18.46713292048616,18.37178951398923,18.40479278564453,14445600
2016-08-26,18.415795618344614,18.540474494650244,18.00875571632157,18.02342414855957,41822000
2016-08-29,18.078431271431967,18.21411079200189,18.060096427926663,18.170106887817383,26031400
2016-08-30,18.155434780894627,18.243443970319586,17.95741655269104,17.97941780090332,24523000
2016-08-31,17.961083569585675,18.06009338647099,17.920746081351805,18.052759170532227,23004200
2016-09-01,18.005084440526335,18.067424566099962,17.939077907028814,17.96108055114746,31964000
2016-09-02,18.027087542267584,18.21777293289454,17.990417866664053,18.199438095092773,32542000
2016-09-06,18.294780907443812,18.41945976846187,18.24344279976435,18.397457122802734,30518200
2016-09-07,18.408455353235357,18.441458615496693,18.29477713903337,18.401121139526367,22981400
2016-09-08,18.27644713394161,18.485467383879886,18.27644713394161,18.463464736938477,25683200
2016-09-09,18.28010738985777,18.30211002939382,17.763057251054715,17.7703914642334,51518200
2016-09-12,17.74105479195523,18.122424059048132,17.74105479195523,18.08575439453125,51064600
2016-09-13,18.02709021935951,18.049092867304182,17.755729823476585,17.83640480041504,44593800
2016-09-14,17.90240862441177,18.04909012403152,17.825401466597707,17.906076431274414,30459600
2016-09-15,17.88773996377109,18.07475894331502,17.84373607399658,18.04175567626953,50523600
2016-09-16,18.06616253932178,18.2436818624877,17.933025163127777,18.217792510986328,43448400
2016-09-19,18.276965344949488,18.406406460700197,18.23258621907435,18.399009704589844,25061600
2016-09-20,18.472981163887187,18.502566786044284,18.35463585368404,18.36573028564453,25715800
2016-09-21,18.399013518272756,18.75404942043842,18.36203114084239,18.739255905151367,38810200
2016-09-22,18.890884692496147,18.894582365409843,18.717064439023932,18.853900909423828,24070600
2016-09-23,18.798431274435682,18.890888635232738,18.709671587324067,18.839111328125,22006800
2016-09-26,18.839103861885757,18.86869088279294,18.72815535505744,18.791027069091797,16105600
2016-09-27,18.853903250180277,18.946360603159263,18.52845297267382,18.546945571899414,35879200
2016-09-28,18.558037593633326,18.6172102354267,18.362028482215354,18.521055221557617,33238400
2016-09-29,18.480371492031274,18.48776824769375,18.151223624378833,18.243680953979492,38494600
2016-09-30,18.25847504324348,18.3916138380959,18.025483563038787,18.11794090270996,29672600
2016-10-03,18.125333284923364,18.125333284923364,17.755503986705257,17.862754821777344,38985400
2016-10-04,17.851665666975723,17.866459181862716,17.38198215021792,17.489233016967773,51383600
2016-10-05,17.529910944390075,17.666747402547536,17.38567631949298,17.452245712280273,56343800
2016-10-06,17.393074302464598,17.537307526749885,17.304316046344596,17.448549270629883,40391400
2016-10-07,17.57059240237301,17.73701589775719,17.41896242008677,17.426359176635742,34431600
2016-10-10,17.437453598211626,17.58538448479479,17.437453598211626,17.57059097290039,19549600
2016-10-11,17.559500133802185,17.559500133802185,17.341300726510816,17.370887756347656,28694000
2016-10-12,17.381985025925946,17.574296518911538,17.35239799125703,17.541011810302734,30854600
2016-10-13,17.57059111330849,17.87385246641929,17.53360874406391,17.759204864501953,61084200
2016-10-14,17.666751921418882,17.83687311948426,17.633467216511544,17.65935516357422,35896600
2016-10-17,17.714834083880728,17.799894701840913,17.692643805409002,17.75551414489746,22879800
2016-10-18,17.83317027434333,17.94411878826367,17.677841226225343,17.907135009765625,29522200
2016-10-19,17.89604451133039,17.9219324565702,17.78509597304731,17.866458892822266,17005000
2016-10-20,17.89974439174268,17.995899419656016,17.82207914178072,17.855363845825195,17861600
2016-10-21,17.77769419708693,17.844263583421707,17.674142445360303,17.751806259155273,36307200
2016-10-24,17.829472877691778,17.88494784529309,17.711127596876878,17.818378448486328,21489400
2016-10-25,17.796193896766553,17.929332733154297,17.774005031226917,17.929332733154297,19772600
2016-10-26,17.881251752171853,17.99589937935436,17.792493482110203,17.973709106445312,21702000
2016-10-27,17.87015656609058,17.94042364448618,17.740716839891515,17.866458892822266,31109800
2016-10-28,17.855359015680794,18.006988979579152,17.825773403859763,17.92192840576172,32927800
2016-10-31,17.96630819379048,18.387913372941874,17.918229989442057,18.280662536621094,45431600
2016-11-01,18.22888792826923,18.265870296779944,17.899740051848344,17.947816848754883,48308800
2016-11-02,17.86276268677884,17.910840911736415,17.574296158608245,17.722227096557617,52983400
2016-11-03,17.677843130621557,17.859060137816847,17.61497281658234,17.78879165649414,23641000
2016-11-04,17.8590603693531,18.029181538615756,17.722222488575376,17.733318328857422,29114400
2016-11-07,17.80728713439158,18.047675410879748,17.637164529021177,18.043977737426758,35456200
2016-11-08,18.066163992902528,18.25477775989684,18.03657837718576,18.18450927734375,37695800
2016-11-09,17.866457743564958,17.881249846473917,17.485532525220155,17.515119552612305,85620400
2016-11-10,17.422663337868475,17.44115452579397,16.867919235380388,17.093515396118164,106246800
2016-11-11,17.056539111752215,17.25624741507801,16.95668496008932,17.02325439453125,61903000
2016-11-14,16.893806427745997,17.049134092342484,16.76436670724892,17.01215171813965,56381600
2016-11-15,17.1083082743944,17.32650768768134,17.100912927519218,17.28582763671875,50383600
2016-11-16,17.326507227299082,17.370887772094573,17.056531928335747,17.16748046875,33634800
2016-11-17,17.086116328813212,17.263634248315196,17.086116328813212,17.17117691040039,38399600
2016-11-18,17.219257949756866,17.256240326683105,17.045437674471604,17.119403839111328,21397000
2016-11-21,17.16747652841539,17.304314393946495,17.141588588620188,17.300615310668945,24596600
2016-11-22,17.3080148551075,17.39307544396627,17.219256593162324,17.3671875,21286000
2016-11-23,17.123094726283984,17.35238847608517,17.123094726283984,17.193363189697266,28306800
2016-11-25,17.219249871554293,17.50031947238015,17.219249871554293,17.441146850585938,15732400
2016-11-28,17.49292596602317,17.81837615170731,17.489228293693657,17.777694702148438,46863400
2016-11-29,17.733320200432672,17.9367260904348,17.70373317094069,17.851665496826172,28895400
2016-11-30,17.58908251302197,17.629762552110826,17.289520263671875,17.289520263671875,46934800
2016-12-01,17.145292222371204,17.222956062369303,17.0269469202444,17.15268898010254,36732200
2016-12-02,17.25253845677111,17.430056362254366,17.193365821610023,17.308012008666992,32798800
2016-12-05,17.234053276806684,17.33390740612485,17.075026486868953,17.330209732055664,29776600
2016-12-06,17.32280872085925,17.393075797225258,17.256239317654753,17.296920776367188,16844000
2016-12-07,17.359794201345707,17.522520065307617,17.341303010655693,17.522520065307617,25804800
2016-12-08,17.41156888591141,17.585387745142484,17.285826833070207,17.55210304260254,28791000
2016-12-09,17.53730847461198,17.744413434730735,17.53730847461198,17.737016677856445,32037800
2016-12-12,17.663047601089993,17.940419589498223,17.659349928657445,17.92192840576172,43960200
2016-12-13,18.010690838989476,18.121639369297142,17.944121438647457,18.10684585571289,40434000
2016-12-14,18.188208278383435,18.28436329250974,17.711128059080398,17.733318328857422,56707800
2016-12-15,17.69633635473375,17.877553382801622,17.603879004059515,17.85906219482422,35643200
2016-12-16,17.90498936875558,18.140237799358868,17.86391408768022,18.076757431030273,40238000
2016-12-19,18.185045768814124,18.192514130911285,17.98713773435043,18.143970489501953,23300400
2016-12-20,18.091693915152295,18.21865322567578,18.069288828197163,18.1663761138916,17326200
2016-12-21,18.170109545689815,18.255993575508917,18.08795898480004,18.091693878173828,16888400
2016-12-22,18.080492050884416,18.18878117616787,18.046886554532215,18.155174255371094,14930400
2016-12-23,18.177578223039735,18.222386973190556,18.091694191732124,18.151439666748047,15557000
2016-12-27,18.080490659452497,18.211184863357403,18.061820465878785,18.1663761138916,26268800
2016-12-28,18.17757732753879,18.188779158413528,17.96846746306241,17.994606018066406,17658600
2016-12-29,18.065555697778397,18.267195786375126,18.020745523028467,18.237323760986328,29355600
2016-12-30,18.270930896559914,18.278399259106827,18.080491212724898,18.136503219604492,28055400
2017-01-03,18.110364071709377,18.158907714457378,17.975936399142277,18.091693878173828,37761400
2017-01-04,18.117829754925797,18.25225740761506,18.084222841753483,18.158905029296875,29101000
2017-01-05,18.199983059400846,18.20744999728596,17.983404825176443,18.17757797241211,32612800
2017-01-06,18.087962034264507,18.267198486423442,18.05435511045691,18.233592987060547,21934400
2017-01-09,18.300801740494137,18.308270102558765,17.9908725492563,17.994606018066406,27694400
2017-01-10,17.990871926313105,17.998340288119138,17.8676460931801,17.938594818115234,22448400
2017-01-11,17.93486167753184,18.143971555201283,17.931128208486182,18.125301361083984,26795400
2017-01-12,18.1365029147946,18.170109833468644,18.031948689784016,18.14023780822754,18820800
2017-01-13,18.102893857779534,18.16637421864077,17.99833964511905,18.11409568786621,24346600
2017-01-17,18.173847213539133,18.371755299185516,18.158911909926687,18.312009811401367,30652000
2017-01-18,18.259728347744637,18.379219294912794,18.259728347744637,18.289600372314453,26461800
2017-01-19,18.185047959962507,18.28960219303183,18.084227196169405,18.12903594970703,27601000
2017-01-20,18.155175069389205,18.214920550768422,18.046887363695067,18.162643432617188,23748400
2017-01-23,18.18877727822894,18.22985255311622,18.05061615542613,18.069286346435547,21251000
2017-01-24,18.065547943115234,18.14396357860085,18.031941038700847,18.065547943115234,22098800
2017-01-25,17.983397415781422,18.08421812902459,17.964727229872064,18.065547943115234,38460000
2017-01-26,18.058086118497076,18.158906868223998,17.990872285345795,18.073022842407227,22976400
2017-01-27,18.10662815289865,18.162638725926904,18.031945964416714,18.069286346435547,14457600
2017-01-30,18.076758245522118,18.143972085865823,17.975937485006558,18.084226608276367,18639800
2017-01-31,18.099165917112916,18.379223150369942,18.08049429533998,18.364286422729492,31833000
2017-02-01,18.267198668723083,18.274667032359822,17.99460980598324,18.04688835144043,48759000
2017-02-02,18.102896085625517,18.237323760986328,17.994606966646582,18.237323760986328,31322200
2017-02-03,18.289599501174344,18.33440824811703,18.218652199811388,18.259727478027344,22673200
2017-02-06,18.330678353155733,18.34188018596423,18.203719025029027,18.222389221191406,14084000
2017-02-07,18.252265165669233,18.29707392746336,18.203721509466096,18.267200469970703,12218200
2017-02-08,18.312002555935372,18.48003711888969,18.278395643344506,18.446430206298828,31764000
2017-02-09,18.427761512894296,18.47257168641569,18.244791623237507,18.289600372314453,28992000
2017-02-10,18.2410543542,18.431494005752217,18.23732088578168,18.40535545349121,18959200
2017-02-13,18.420293367601243,18.513645752984722,18.356813004829412,18.49497413635254,26085600
2017-02-14,18.46883521884035,18.476303580457337,18.26346025992839,18.360546112060547,37568600
2017-02-15,18.229852751496544,18.323205132003775,18.16637381648488,18.315736770629883,37850800
2017-02-16,18.319474207790872,18.506178994735336,18.319474207790872,18.49871063232422,28002200
2017-02-17,18.547254789706912,18.565926409908318,18.40536016239971,18.50991439819336,19947000
2017-02-21,18.483772705121464,18.745159674729234,18.42029376542304,18.704084396362305,22717000
2017-02-22,18.704085552307884,18.819843032637387,18.62940335288383,18.782501220703125,32037200
2017-02-23,18.8646562349134,19.043892701167483,18.823580944313438,18.9766788482666,30007200
2017-02-24,19.040153148097378,19.264198303222656,19.040153148097378,19.264198303222656,37259400
2017-02-27,19.226857306866805,19.241792605473908,19.1297700314769,19.155908584594727,27965800
2017-02-28,19.1521749598719,19.379954998993423,19.118568045502425,19.331411361694336,28820800
2017-03-01,19.055091331843265,19.3015416095678,19.036421136830487,19.15964698791504,58243200
2017-03-02,19.092430817157574,19.417296728970925,19.066292262439514,19.297805786132812,34745600
2017-03-03,19.297801641448558,19.309003469794884,19.07748999582488,19.238056182861328,35150000
2017-03-06,19.204450911406827,19.24179129204223,19.133503618421877,19.200716018676758,15233600
2017-03-07,19.178316143341974,19.260466706278596,19.16337941836359,19.189517974853516,35903400
2017-03-08,19.02522299466606,19.043893193299933,18.875858556705374,18.91320037841797,36787800
2017-03-09,18.958009681334286,19.025223537891257,18.857188896498826,18.87212562561035,25685600
2017-03-10,18.972942964916857,19.066295368243548,18.909462589943498,19.028953552246094,22983600
2017-03-13,19.014012216526332,19.096162767361406,18.99160855680352,19.0849609375,28116000
2017-03-14,19.06256263688218,19.11857465501006,19.002817148953344,19.06629753112793,23341000
2017-03-15,19.133511787134694,19.469579629664153,19.09616996611265,19.372493743896484,45238400
2017-03-16,19.335148530368624,19.335148530368624,19.122305173444914,19.15964698791504,37456800
2017-03-17,19.226237744917444,19.384262367852386,19.203663823976484,19.275150299072266,30257000
2017-03-20,19.32030360958578,19.357929211124944,19.094555741430536,19.14723014831543,14296000
2017-03-21,19.1585173370485,19.48961545814759,19.147230374088632,19.418128967285156,50834200
2017-03-22,19.497137719177744,19.651399076509133,19.433176358092172,19.512187957763672,50505600
2017-03-23,19.508422548491147,19.628821573481183,19.399311918841768,19.45198631286621,45130600
2017-03-24,19.46327612565424,19.59496356528626,19.414363566061215,19.523475646972656,24814200
2017-03-27,19.602486377582863,19.64387381576126,19.372976699514023,19.448225021362305,23642800
2017-03-28,19.444463001769613,19.467038359279734,19.346637887828813,19.433176040649414,16955600
2017-03-29,19.42565342163698,19.444465504348408,19.2977292498214,19.380502700805664,13911000
2017-03-30,19.35039856222263,19.35039856222263,19.177325150401014,19.229999542236328,39422400
2017-03-31,19.25257814263117,19.399315829483363,19.23752933792597,19.305253982543945,19982000
2017-04-03,19.305252153614962,19.305252153614962,19.12465359683309,19.301488876342773,30951600
2017-04-04,19.28267131482521,19.43317078699987,19.24504716441621,19.361682891845703,20268600
2017-04-05,19.33911629558478,19.4896143894538,19.29772885330809,19.470802307128906,25299000
2017-04-06,19.4482293717299,19.45575449265197,19.34664239218708,19.421892166137695,18777600
2017-04-07,19.497140270189703,19.52347747352617,19.324066809615793,19.3391170501709,39836000
2017-04-10,19.350402850972195,19.39555213465639,19.241290766404695,19.37297821044922,16969600
2017-04-11,19.38425625662612,19.403068329902634,19.23752007569245,19.36544418334961,19688400
2017-04-12,19.33911837917308,19.519716972435447,19.278918848085624,19.5084285736084,21042000
2017-04-13,19.53100428232401,19.53476612515304,19.35793080678732,19.444467544555664,21712200
2017-04-17,19.489610795336116,19.53852334857668,19.436936400432256,19.53099822998047,14545200
2017-04-18,19.561102089637863,19.61753833597196,19.500902565719574,19.57615089416504,29414800
2017-04-19,19.553575887969135,19.561101007451338,19.372977326205593,19.44070053100586,25034000
2017-04-20,19.41811856263152,19.41811856263152,19.226231683511195,19.36544418334961,26964600
2017-04-21,19.33910934047092,19.54604504216218,19.33910934047092,19.46327018737793,26517400
2017-04-24,19.48208832441798,19.587438563812754,19.350402319261775,19.564863204956055,36213400
2017-04-25,19.5084279601506,19.568627489345033,19.429416347196028,19.538528442382812,21783200
2017-04-26,19.534764955510713,19.625064965971443,19.459516621275075,19.478328704833984,19194800
2017-04-27,19.470801264849324,19.6401128672498,19.455751025687103,19.546051025390625,18933000
2017-04-28,19.519710943831807,19.54604814084403,19.391786800371193,19.45198631286621,18811400
2017-05-01,19.497138426463106,19.497138426463106,19.286439384425965,19.335351943969727,21385000
2017-05-02,19.357929229736328,19.42941571982456,19.278917619333022,19.357929229736328,18877200
2017-05-03,19.38426493826168,19.40684029746584,19.278916132515256,19.290203094482422,21014400
2017-05-04,19.23376689744261,19.38050315541159,19.23000505492005,19.357929229736328,28078200
2017-05-05,19.414357642708204,19.534756648611097,19.395545567148883,19.46327018737793,21570600
2017-05-08,19.478330597390798,19.500905961016944,19.35793152859157,19.45575523376465,17579400
2017-05-09,19.44070504267322,19.455755285130383,19.27891995970409,19.312782287597656,15517800
2017-05-10,19.327828101548416,19.384265784387416,19.237529531329894,19.342878341674805,16879600
2017-05-11,19.293965248304055,19.36921501159668,19.214953642718235,19.36921501159668,15398400
2017-05-12,19.414357642708204,19.504657614770053,19.388020449871284,19.46327018737793,15046200
2017-05-15,19.46703942269367,19.579913345870718,19.44446406395034,19.546051025390625,12702200
2017-05-16,19.51595009242254,19.572387770331193,19.380500813657584,19.403076171875,15306200
2017-05-17,19.45198631286621,19.542284863973943,19.36544960335897,19.45198631286621,30065600
2017-05-18,19.49337905862846,19.62130323694751,19.354166481892737,19.519716262817383,33752000
2017-05-19,19.515944338852627,19.59495735168457,19.40683372781019,19.59495735168457,19802600
2017-05-22,19.56486205508269,19.794373166525855,19.553575093952606,19.764272689819336,15558600
2017-05-23,19.79813395036179,19.933583217762546,19.764271633511605,19.816946029663086,30580400
2017-05-24,19.835762981028054,19.96368715181882,19.81694946319743,19.929824829101562,15204600
2017-05-25,19.971210912317883,20.125472275246,19.922298352773907,20.091609954833984,33554600
2017-05-26,20.102896916548055,20.13675923696007,20.053984357004076,20.091609954833984,15299200
2017-05-30,20.106658425154134,20.204483542619304,20.050222182250174,20.15557098388672,12584600
2017-05-31,20.178146676881063,20.328644762390862,20.155571318183185,20.257158279418945,25241400
2017-06-01,20.204484325691176,20.403894975166054,20.181908966492767,20.40013313293457,22237200
2017-06-02,20.554397882797918,20.554397882797918,20.36251088619897,20.422710418701172,19913200
2017-06-05,20.422712679430326,20.441526201576792,20.328650809778907,20.35875129699707,14700000
2017-06-06,20.40389529312499,20.40389529312499,20.287258088353695,20.313596725463867,15002400
2017-06-07,20.313599642880526,20.430235429133067,20.279737316326873,20.381322860717773,15762600
2017-06-08,20.339935514172044,20.354984319776396,20.087849002972096,20.212011337280273,26585200
2017-06-09,20.148049867367668,20.208249399587256,20.050226165737108,20.193199157714844,27876400
2017-06-12,20.219533781501607,20.3023072248147,20.042697062809026,20.15557098388672,25642200
2017-06-13,20.13300271937646,20.21954090580631,20.08409157867993,20.204490661621094,17829800
2017-06-14,20.33240880745411,20.422707375115234,20.249633924373207,20.313596725463867,31664200
2017-06-15,20.257157655483464,20.452806452362896,20.257157655483464,20.43023109436035,31099000
2017-06-16,20.48978110242777,20.56564137303536,20.45185024366682,20.52391815185547,35391600
2017-06-19,20.542887245653777,20.554265782255314,20.38358194557378,20.45564842224121,35644600
2017-06-20,20.47840573968376,20.4935766386233,20.42909633911529,20.467025756835938,15177000
2017-06-21,20.463233228284313,20.493576472832448,20.239446192948012,20.34564971923828,20153200
2017-06-22,20.315305718108846,20.391164550111323,20.23565162944309,20.250823974609375,15862400
2017-06-23,20.254618348387336,20.330477182502246,20.14082720338594,20.18255043029785,17286200
2017-06-26,20.228068243073604,20.43288912872173,20.156000322219377,20.31909942626953,20710000
2017-06-27,20.22807429404931,20.284968438837296,20.034630439791155,20.09152603149414,20957600
2017-06-28,20.152208755309314,20.197724348705513,19.879112301102868,19.8980770111084,18577600
2017-06-29,19.78049466818428,19.807045551208855,19.662911152707874,19.738771438598633,41191400
2017-06-30,19.76152345962737,19.867728411489704,19.70842170715332,19.70842170715332,30225800
2017-07-03,19.738773197826667,19.791874968608536,19.590846422958673,19.61739730834961,25409400
2017-07-05,19.68187110128532,19.68187110128532,19.469464088471298,19.522565841674805,28005200
2017-07-06,19.442916209112358,19.53774120348299,19.442916209112358,19.514984130859375,28073600
2017-07-07,19.511185215744163,19.62497633674734,19.492220511215038,19.5301513671875,26526000
2017-07-10,19.587050605691807,19.632566197853627,19.499811784500572,19.514984130859375,32627600
2017-07-11,19.545328119531224,19.545328119531224,19.40877989094132,19.503604888916016,18111800
2017-07-12,19.674282626714202,19.727384373701472,19.636353220841606,19.670490264892578,24286000
2017-07-13,19.65911227788239,19.712214026342767,19.58704437904548,19.602216720581055,13842000
2017-07-14,19.731183426344035,19.784285187444024,19.67049549267055,19.693252563476562,25215000
2017-07-17,19.70462815308434,19.78428077697754,19.66290493668862,19.78428077697754,15338000
2017-07-18,19.829800819049403,19.863937872247053,19.776699057834055,19.8411808013916,15780800
2017-07-19,19.875315543649883,19.9322096610878,19.81841997929766,19.924623489379883,21338800
2017-07-20,19.977725396590174,20.07255037328995,19.9284174504846,20.068758010864258,16925000
2017-07-21,20.072550524000924,20.212892532348633,20.004277871425643,20.212892532348633,18504000
2017-07-24,20.224273369781702,20.224273369781702,19.992900167041768,20.023244857788086,21069600
2017-07-25,19.98152464140696,20.038420221669583,19.8866996389124,19.90945816040039,21136200
2017-07-26,19.905662042029,20.099105834960938,19.875318797144594,20.099105834960938,17262400
2017-07-27,20.042205388126163,20.148408889770508,20.019446874810576,20.148408889770508,19173800
2017-07-28,20.118070602416992,20.174964729333755,20.023245610641176,20.118070602416992,19278000
2017-07-31,20.09531152053161,20.231859736369717,20.064968276408976,20.186344146728516,23722600
2017-08-01,20.21668820202764,20.338064077217275,20.197723492825737,20.300134658813477,21646200
2017-08-02,20.258412820825267,20.391167241264526,20.137036937305183,20.387374877929688,16031800
2017-08-03,20.413920157922078,20.48978042602539,20.32288899372952,20.48978042602539,20929400
2017-08-04,20.38358131316459,20.44426925134762,20.288756319321447,20.398752212524414,34930800
2017-08-07,20.421512622442727,20.470822028942024,20.36841085248104,20.46323585510254,10322800
2017-08-08,20.44426313163411,20.546672821044922,20.41771225705884,20.546672821044922,15137400
2017-08-09,20.580819890662035,20.633923112591383,20.42530692944178,20.440479278564453,17704400
2017-08-10,20.410136002265528,20.542890439639372,20.364618954953198,20.504961013793945,19229600
2017-08-11,20.459439998477443,20.501163226964312,20.31151324068913,20.383581161499023,18672600
2017-08-14,20.38737188210249,20.512541557478986,20.383579519324922,20.501161575317383,23655600
2017-08-15,20.360825578363322,20.63012825044903,20.349447040558648,20.61495590209961,19164600
2017-08-16,20.580816978744632,20.709779034211188,20.580816978744632,20.698400497436523,14263600
2017-08-17,20.65287959019349,20.721153687106334,20.535296101751523,20.55046844482422,17912600
2017-08-18,20.482196422891878,20.77046373590505,20.482196422891878,20.671846389770508,29697600
2017-08-21,20.732531209913294,20.781840599037793,20.652878583037396,20.747703552246094,11312000
2017-08-22,20.759085375166872,20.79701623700966,20.687018908037224,20.793222427368164,16300600
2017-08-23,20.78563189611966,20.86907832776011,20.717357806034588,20.861492156982422,14092600
2017-08-24,20.850118730429305,20.895634319327996,20.808395504391136,20.846324920654297,14034800
2017-08-25,20.89563375734429,20.99045874236638,20.846324359996757,20.91459846496582,15723600
2017-08-28,20.98666887111242,20.98666887111242,20.85391300817226,20.952531814575195,15745400
2017-08-29,20.98666702899137,21.020802635617702,20.90322057657725,20.907012939453125,15860600
2017-08-30,20.895634319327996,20.914599027459577,20.815981677026667,20.846324920654297,11502200
2017-08-31,20.865287626637166,20.907010848671742,20.834944385921148,20.850116729736328,20939000
2017-09-01,20.880459972991734,20.914597023122873,20.724947066153074,20.785634994506836,22537400
2017-09-05,20.823564684393798,20.853907923409135,20.7211535397528,20.838735580444336,18080800
2017-09-06,20.861502909848912,20.89563997248708,20.705989946033906,20.743919372558594,22857400
2017-09-07,20.76287685268957,20.922182113792566,20.743910700441266,20.899423599243164,24703400
2017-09-08,20.869084825454564,21.013219221279368,20.83115395975615,20.998046875,18039800
2017-09-11,20.96011302124432,21.20286618636371,20.956320658672404,21.176315307617188,20183200
2017-09-12,21.16114119984493,21.16114119984493,20.709773404944084,20.823564529418945,37790600
2017-09-13,20.804600165655334,20.819772509811354,20.705982822469956,20.721155166625977,21458200
2017-09-14,20.709774200372724,20.90701032427995,20.649086273548523,20.895631790161133,20390800
2017-09-15,20.9556383127033,20.986212987890898,20.829513950434997,20.92506217956543,17030200
2017-09-18,20.909779128695437,20.925067198931576,20.57345033120418,20.71103858947754,31607000
2017-09-19,20.745432325235775,20.760720392750184,20.638418768535633,20.668994903564453,31560000
2017-09-20,20.703390819730952,20.74925502216604,20.4358569286114,20.516117095947266,39494000
2017-09-21,20.5352249614923,20.646061255743735,20.485539474767474,20.512292861938477,21424600
2017-09-22,20.56961766474093,20.59637104577674,20.34412384033203,20.34412384033203,22483800
2017-09-25,20.37470734635308,20.55433704723904,20.340309921425906,20.53140640258789,23446600
2017-09-26,20.523757357975356,20.565798806839595,20.45496252491571,20.493181228637695,20022200
2017-09-27,20.351771153433177,20.43203130948234,20.118633259999758,20.21800422668457,24701600
2017-09-28,20.145388989561535,20.344129488107384,20.091882212635795,20.29062271118164,28365000
2017-09-29,20.29826932281205,20.359420141058262,20.20272107818044,20.27533721923828,24254200
2017-10-02,20.263865886840847,20.40527683873173,20.24093379006797,20.309728622436523,33228600
2017-10-03,20.32119664283949,20.32501938845144,20.126278897187817,20.252403259277344,19115000
2017-10-04,20.263869128272248,20.462609624911035,20.202718318379567,20.454965591430664,24281000
2017-10-05,20.44732309493438,20.477899231154222,20.344130822118043,20.43585777282715,25278400
2017-10-06,20.340304500698803,20.42820868365264,20.263865637015012,20.420564651489258,20836400
2017-10-09,20.458788167426327,20.49700833723481,20.42056945556825,20.447322845458984,14681400
2017-10-10,20.497005943632804,20.64988223116292,20.432032391521073,20.646060943603516,16653600
2017-10-11,20.62312673147519,20.837155261629558,20.61930544430729,20.733963012695312,30938200
2017-10-12,20.75689717482607,20.894485395811422,20.722499755092176,20.840978622436523,27336400
2017-10-13,20.89830915825025,20.93270657965797,20.634596566091254,20.69574737548828,25425400
2017-10-16,20.688105348410993,20.733968095418973,20.481720799949407,20.649885177612305,22492800
2017-10-17,20.638421224849843,20.814229648338582,20.581091693822824,20.772188186645508,19199200
2017-10-18,20.68427753181214,20.776004461292604,20.653702860618704,20.733963012695312,17382000
2017-10-19,20.772185413025763,20.95181655883789,20.749254770037215,20.95181655883789,20571800
2017-10-20,20.867731083535276,21.00914350169684,20.860088508778045,20.96710205078125,22462800
2017-10-23,20.963279058178628,21.020608573832774,20.890662935240165,20.978567123413086,21222000
2017-10-24,20.944168175555028,21.02060703819301,20.894482696147833,20.9976749420166,22671400
2017-10-25,20.909773741212433,20.947993906955205,20.65752647911115,20.90595245361328,36662600
2017-10-26,21.005323012453026,21.11615931168943,20.90213074674503,20.909774780273438,34659200
2017-10-27,20.88684234433817,21.089404112623274,20.848622179977646,21.039718627929688,20732200
2017-10-30,20.886845714996802,21.085584769942688,20.886845714996802,21.04354476928711,20114800
2017-10-31,21.028256202878296,21.10851637216075,20.97474942335666,21.06647491455078,19064000
2017-11-01,21.10087244493977,21.10087244493977,20.909775969710214,20.947996139526367,21758400
2017-11-02,20.947991912979862,21.112334965154837,20.894483686033272,21.024429321289062,29453800
2017-11-03,20.997679770198243,21.2040643093916,20.951817025249845,21.100872039794922,23264400
2017-11-06,21.12761861027155,21.139085386270548,21.009139769231183,21.020605087280273,23993000
2017-11-07,21.05500782032915,21.303433799140176,20.978568945468044,21.272857666015625,22649000
2017-11-08,21.26139548854058,21.345476951163892,21.13909385386077,21.288148880004883,19169800
2017-11-09,21.22699144846899,21.353114332080114,21.17730596925247,21.314895629882812,21525200
2017-11-10,21.20024378527451,21.26521588812973,21.142914258560722,21.215530395507812,22073000
2017-11-13,21.23846206590603,21.48688806601353,21.23846206590603,21.467777252197266,19645600
2017-11-14,21.406627233803928,21.750601483968072,21.398984657534015,21.735313415527344,24747600
2017-11-15,21.819391258898204,21.872898028044848,21.525102570641568,21.54803466796875,24130400
2017-11-16,21.494536117605428,21.544220160553312,21.414274475246017,21.479248046875,22882200
2017-11-17,21.43337910458372,21.486885878741557,21.311076032001203,21.33018684387207,33300800
2017-11-20,21.341651885327654,21.368405272056442,21.230815592908268,21.265213012695312,18583800
2017-11-21,21.326365385735098,21.38369490890804,21.265214574727448,21.32254409790039,15512000
2017-11-22,21.307256030660895,21.36458555383384,21.24228393181854,21.32254409790039,11157800
2017-11-24,21.334005312003047,21.441018846175957,21.322539992755964,21.356937408447266,10004400
2017-11-27,21.383697327403052,21.48688960601519,21.330190543963536,21.44866943359375,14393600
2017-11-28,21.50217047331439,21.590076117426857,21.456307736610142,21.54803466796875,18371000
2017-11-29,21.475422542377597,21.651232417298953,21.398985114442773,21.559505462646484,31138800
2017-11-30,21.586255483906886,21.67798242423868,21.54421403033607,21.632118225097656,31783000
2017-12-01,21.704739200033522,21.746780660167968,21.441025116626733,21.559505462646484,48151800
2017-12-04,21.570971321121434,21.655054243479146,21.402806934356533,21.437204360961914,26111600
2017-12-05,21.471599937817796,21.471599937817796,21.06265360004542,21.16584587097168,39752000
2017-12-06,21.200240547147473,21.288144738851802,21.131445708778834,21.246103286743164,18889600
2017-12-07,21.20788532262839,21.288145484218568,21.116158382275145,21.28432273864746,22950400
2017-12-08,21.257568763802997,21.356939734601173,21.17348731691633,21.353116989135742,19950600
2017-12-11,21.334007745128744,21.49452952264554,21.272856938920018,21.483062744140625,30870800
2017-12-12,21.402800270874575,21.429553654577166,21.10469030507427,21.11615562438965,43101000
2017-12-13,21.173486709594727,21.29196557252085,21.112335905453776,21.173486709594727,34770200
2017-12-14,21.154378720850318,21.242284380358424,20.98239306360061,21.14673614501953,26287200
2017-12-15,21.21655457960227,21.30142126881367,21.15483375241414,21.22426986694336,27275200
2017-12-18,21.24355695007089,21.305277776098443,20.958098681521154,20.98895835876465,38807000
2017-12-19,20.988958096721475,21.01596086580012,20.5954872838805,20.607059478759766,29775000
2017-12-20,20.591636843743508,20.66492988690042,20.433477087374687,20.445049285888672,31512000
2017-12-21,20.30231217616604,20.306169083650083,20.121006622066883,20.202014923095703,39869800
2017-12-22,20.225162444180885,20.310029131206242,20.21359024923763,20.232877731323242,22943400
2017-12-26,20.256023746172527,20.317744576722134,20.109437693330122,20.11329460144043,16487400
2017-12-27,20.18658607002519,20.23673322563701,20.144152729476378,20.198158264160156,21232800
2017-12-28,20.23673928929344,20.31774761559212,20.202021224945305,20.310033798217773,9821600
2017-12-29,20.371756235833647,20.410331211894537,20.279174233130096,20.32160758972168,14060200
2018-01-02,20.317742274131337,20.34474651400581,20.07085897991195,20.132579803466797,24540000
2018-01-03,20.059289149049906,20.205876674093584,19.904986336210175,19.974422454833984,41615800
2018-01-04,19.912704071720025,20.043861037293702,19.76997490880013,19.808549880981445,29943600
2018-01-05,19.877982679858068,19.90884382966855,19.700535483069626,19.800832748413086,46832600
2018-01-08,19.835552233683067,20.001427259306173,19.79697726232269,19.985998153686523,28601000
2018-01-09,19.982134801450105,19.989850088110543,19.75839737445926,19.789257049560547,30877400
2018-01-10,19.673536091177425,19.704397246287517,19.530806927645425,19.573240280151367,31124000
2018-01-11,19.55394832115364,19.6426719211659,19.434365042308727,19.499942779541016,33091000
2018-01-12,19.442081892371487,19.54623460440002,19.33021242058883,19.38807487487793,37270600
2018-01-16,19.465225372691414,19.51923091611174,19.233772623306965,19.34564208984375,54585600
2018-01-17,19.376501617441726,19.519230762722493,19.34949884594376,19.465225219726562,46903200
2018-01-18,19.46522710443411,19.46908548447351,19.241489622996212,19.341785430908203,42659400
2018-01-19,19.418937981247392,19.461371334919253,19.260778235814666,19.283924102783203,37263800
2018-01-22,19.376502271153722,19.499943936892066,19.280063377824344,19.310924530029297,41073000
2018-01-23,19.38422234559647,19.634964118782815,19.32635840669467,19.496091842651367,53347800
2018-01-24,19.465222767131163,19.480653340768814,19.345639500290577,19.37649917602539,39062800
2018-01-25,19.384215586490093,19.692819719429583,19.372643391361294,19.67738914489746,52570000
2018-01-26,19.731398192322768,19.789260645479576,19.492228677010935,19.68896484375,47900000
2018-01-29,19.596382609549373,19.631100669618625,19.41507849277948,19.438222885131836,36121800
2018-01-30,19.422795615109912,19.553952589746462,19.41508179737332,19.472944259643555,26178200
2018-01-31,19.496087056812495,19.708252328135604,19.388074495479795,19.68896484375,54822800
2018-02-01,19.665821805986994,19.742973226158547,19.322499531341567,19.38036346435547,57039200
2018-02-02,19.28391893801015,19.426648067236997,19.218339734933696,19.241485595703125,43612800
2018-02-05,19.21062535568137,19.415076789953353,18.89044902671598,18.925167083740234,66944600
2018-02-06,18.701430493485244,18.801727769161488,18.273241560766078,18.64356803894043,83343200
2018-02-07,18.631995317441607,18.85187589327315,18.54713008548928,18.55484390258789,55760400
2018-02-08,18.50083414471836,18.751575818064072,18.327243868674444,18.346532821655273,52083800
2018-02-09,18.396681875810987,18.875019411166868,18.342676333593847,18.732290267944336,72845000
2018-02-12,18.770868692632316,18.97917708373487,18.601136747034456,18.875022888183594,53008800
2018-02-13,18.867304568106007,19.033179578276535,18.67056987803017,18.95988655090332,50134400
2018-02-14,18.797869356133514,18.92516940468111,18.69371517228751,18.74772071838379,40682200
2018-02-15,18.79401028744199,19.172050538201493,18.76700751749778,19.164335250854492,33008200
2018-02-16,19.175908577248315,19.3803600251525,19.102615550439303,19.334068298339844,40133000
2018-02-20,19.268490741448943,19.33792686078352,18.990746264110648,19.083328247070312,33546600
2018-02-21,19.09490018651541,19.222200227431706,18.82872938033681,18.83258628845215,44922800
2018-02-22,18.894307589958437,19.07175479849977,18.824871469826487,18.929025650024414,40257800
2018-02-23,18.983035046994562,19.445942117978184,18.95989064994704,19.42279624938965,41284800
2018-02-26,19.499943055158635,19.534661114048983,19.32635276070688,19.36492919921875,27209800
2018-02-27,19.380364532520066,19.496090933385283,19.048614437576365,19.05632972717285,36402400
2018-02-28,19.12576013859809,19.175907298657112,18.925167083740234,18.925167083740234,23892200
2018-03-01,18.963743710090387,19.23377290265456,18.840302045753745,18.929025650024414,43182600
2018-03-02,18.917459814605394,19.106479282877217,18.720723584234566,18.878883361816406,33714200
2018-03-05,18.832585475599306,19.307064616502892,18.794010509948194,19.264631271362305,31000800
2018-03-06,19.241490976133587,19.283924330306103,18.963746455397796,19.006179809570312,41416000
2018-03-07,18.948312410608914,19.02932219536325,18.79015269224573,18.863447189331055,33357600
2018-03-08,18.905884235703216,19.04475650865122,18.87502454812647,19.002323150634766,24517600
2018-03-09,18.963747723556065,19.06018663620058,18.9097421679217,19.05632972717285,26197000
2018-03-12,19.06403842056619,19.16047730728668,19.04089402953928,19.137332916259766,32463600
2018-03-13,19.20677420116506,19.295497824239483,19.03318386404509,19.179771423339844,37745000
2018-03-14,19.23762695636749,19.442078378215175,19.226054761909495,19.37649917602539,38264600
2018-03-15,19.36492919921875,19.54237640175136,19.24920282676447,19.36492919921875,42135600
2018-03-16,19.36376803479055,19.58535690381628,19.352104448070474,19.534818649291992,39512600
2018-03-19,19.523156472070823,19.589243703683966,19.301567603879036,19.414304733276367,43379200
2018-03-20,19.418185657503635,19.499823318122477,19.278234534743934,19.32488441467285,29936400
2018-03-21,19.34043626575796,19.52315040955368,19.192709905179008,19.258798599243164,38471800
2018-03-22,19.278238798352923,19.65532924218977,19.223813679236937,19.34432601928711,50664800
2018-03-23,19.344324441177775,19.51926336904569,19.033322726619897,19.07219886779785,34668600
2018-03-26,19.134399249169366,19.297674593525503,19.095523107913273,19.270462036132812,27519200
2018-03-27,19.297676869987974,19.748629780943535,19.235476519613872,19.546478271484375,42912000
2018-03-28,19.569801015756006,19.6475518127735,19.41041254920804,19.538700103759766,46346200
2018-03-29,19.59701352147173,19.736964659145855,19.5620257370532,19.64366340637207,30929000
2018-04-02,19.678651193498577,19.771952446285198,19.352099033205057,19.492050170898438,35585200
2018-04-03,19.457065212924448,19.651441491740826,19.406526965199664,19.558141708374023,27597600
2018-04-04,19.554252667323848,19.651440803327418,19.394864183596923,19.600902557373047,32714600
2018-04-05,19.59701449530503,19.81471644061337,19.37931254999669,19.75640296936035,28572600
2018-04-06,19.783616727611207,19.826379744728502,19.55814102322902,19.600902557373047,28624000
2018-04-09,19.616456261532708,19.775844771638123,19.55036902994014,19.639781951904297,23512200
2018-04-10,19.643663102639238,19.666988786215295,19.445399982648535,19.488162994384766,28182400
2018-04-11,19.48038627075951,19.55036183314165,19.394860253854013,19.460948944091797,16048200
2018-04-12,19.464843579165823,19.515381835035818,19.16550388358749,19.20438003540039,24157600
2018-04-13,19.239362094109747,19.441512091369276,19.239362094109747,19.355987548828125,20874600
2018-04-16,19.39874964159347,19.63200053996823,19.3870860585936,19.620338439941406,30795200
2018-04-17,19.666992161144563,19.888581002736792,19.585354479078653,19.818605422973633,26389000
2018-04-18,19.841937239686892,20.0168762431331,19.74086071192962,19.744749069213867,28240000
2018-04-19,19.67476601252616,19.779729374820384,19.573689523069547,19.733078002929688,30335400
2018-04-20,19.709750389933337,19.756400270779814,19.492048474361496,19.554248809814453,28160000
2018-04-23,19.581465035950735,19.678653171007234,19.492052129655548,19.565916061401367,23874000
2018-04-24,19.581464139475553,19.818603415432463,19.550364708827356,19.698089599609375,33808800
2018-04-25,19.628118135548767,19.771956172855834,19.55425419730384,19.701980590820312,26815000
2018-04-26,19.72141793075961,19.92745632073838,19.632005016561777,19.900243759155273,23534200
2018-04-27,19.876916509079795,20.176256123615143,19.83804036779219,20.102392196655273,34314600
2018-04-30,20.133497468810837,20.19958469884865,20.024645732611095,20.044084548950195,25492000
2018-05-01,20.044082445363188,20.0790702349388,19.946894305761305,19.981882095336914,21942600
2018-05-02,19.98576617483708,20.05574174420724,19.88469117628747,19.962440490722656,25960600
2018-05-03,19.923564340732813,20.028527686923677,19.709750776109793,19.935226440429688,32960200
2018-05-04,19.970217825301077,20.114057334719806,19.970217825301077,20.024642944335938,23486800
2018-05-07,20.012977499141332,20.05574050923133,19.89246369643071,19.919677734375,17044000
2018-05-08,19.838038395351422,19.87302617754495,19.387085582064284,19.422073364257812,46295800
2018-05-09,19.425963793250336,19.460951579178886,19.212148722035213,19.286012649536133,44301000
2018-05-10,19.449289983814996,19.56202858144209,19.344326615297355,19.558141708374023,27922800
2018-05-11,19.577576715783202,19.639777058302265,19.50760114507761,19.585351943969727,12957800
2018-05-14,19.616451316567886,19.651439101818703,19.425963416959203,19.51148796081543,17025600
2018-05-15,19.394866907098002,19.4842798268202,19.254915734324662,19.348217010498047,22141400
2018-05-16,19.355982665544964,19.38319521534808,19.12273033198187,19.19659423828125,27082600
2018-05-17,19.200489956389845,19.25491508107225,19.00222679033631,19.041101455688477,22552000
2018-05-18,19.09552157261487,19.1577219106505,18.897258458555374,19.044984817504883,23620800
2018-05-21,19.06830794294205,19.19659696708399,18.982783409820374,19.14217185974121,21484000
2018-05-22,19.134397449778834,19.32488533361426,19.134397449778834,19.212146759033203,22051400
2018-05-23,19.278240435507605,19.429853703912716,19.231590541299894,19.3870906829834,27165800
2018-05-24,19.414302341567744,19.562028729821233,19.348215118096096,19.546478271484375,25795200
2018-05-25,19.573688406779922,19.68254011867716,19.53481374872793,19.632001876831055,27743200
2018-05-29,19.597014091395003,19.76417779037023,19.492050735086853,19.632001876831055,34561400
2018-05-30,19.577572116145557,19.826373427767386,19.527033886293378,19.791385650634766,27771800
2018-05-31,19.76806790048707,19.93911998306531,19.647555551005187,19.822494506835938,30216400
2018-06-01,19.771953959473667,19.779729188048698,19.42596444423746,19.519264221191406,34360000
2018-06-04,19.558140071755133,19.639777746113,19.348213352286454,19.3637638092041,28729000
2018-06-05,19.398751959224317,19.425964517853444,19.18882523582259,19.26268768310547,29829200
2018-06-06,19.258798156843422,19.282122356470115,18.803956985473633,18.803956985473633,52255800
2018-06-07,18.835053647145568,19.122729586121682,18.79617751824833,18.936128616333008,43051600
2018-06-08,19.006114617629024,19.013889847684393,18.870051799093805,18.928363800048828,22482400
2018-06-11,18.97112782298407,19.041103414194176,18.83506499728308,18.889490127563477,34670400
2018-06-12,18.873934865428705,19.13051147360587,18.86227276418485,19.107187271118164,33322600
2018-06-13,19.130508782823252,19.243247355567366,18.998332883082256,19.0566463470459,33451400
2018-06-14,19.087745282030173,19.336548103290397,19.064421083423838,19.293785095214844,32277200
2018-06-15,19.270254231064325,19.43891319748047,19.117284818788804,19.431068420410156,43422400
2018-06-18,19.419299375419506,19.55658072179535,19.380076988591068,19.493824005126953,34453400
2018-06-19,19.52912314477323,19.75661566288716,19.493822401037168,19.68601417541504,33294800
2018-06-20,19.717393577441392,19.752694321711253,19.615412984556,19.701704025268555,24635400
2018-06-21,19.72132008004473,19.870367869961246,19.658563352117525,19.768388748168945,25407400
2018-06-22,19.780151014465417,19.956654742280257,19.74092862883461,19.905664443969727,25953400
2018-06-25,19.909586447076403,20.278283462176606,19.909586447076403,20.235137939453125,42932400
2018-06-26,20.180222643653355,20.376337535241362,20.137077128105933,20.258668899536133,39817400
2018-06-27,20.235143404996432,20.39595762643222,20.180231450784973,20.356735229492188,43529400
2018-06-28,20.37634055170734,20.541076366834186,20.31750547702598,20.34888458251953,30075600
2018-06-29,20.313584019462223,20.462630283181372,20.1998370053833,20.38026237487793,28741400
2018-07-02,20.39203050913348,20.537155134325904,20.297894687022797,20.525388717651367,31405600
2018-07-03,20.533234395653608,20.705816506969633,20.439100058788785,20.584224700927734,21211200
2018-07-05,20.595988558989365,20.70973557344791,20.50969901029506,20.694046020507812,22062000
2018-07-06,20.73719165060092,20.901928964850722,20.701890904421543,20.854860305786133,24793400
2018-07-09,20.850938222448445,20.854859862501407,20.14100167381478,20.21160316467285,55873600
2018-07-10,20.01941394436187,20.51362294740874,19.960578862367537,20.403799057006836,54218200
2018-07-11,20.395956697191753,20.623450778547202,20.380267140635144,20.588150024414062,43544600
2018-07-12,20.588146094897805,20.64697967639824,20.49401026976366,20.60383415222168,34273400
2018-07-13,20.631290402783595,20.678359064108434,20.470476217185894,20.607757568359375,21918600
2018-07-16,20.592071665433984,20.643061976123732,20.486169403034562,20.588150024414062,20986400
2018-07-17,20.619523523896078,20.654824270980217,20.552845166202797,20.57245635986328,22107000
2018-07-18,20.548920639921057,20.584221384617667,20.38026169261928,20.466552734375,20722600
2018-07-19,20.486168135964096,20.776418929355494,20.486168135964096,20.654827117919922,22238800
2018-07-20,20.592064860795286,20.646976794359333,20.372415630301134,20.50969696044922,27657000
2018-07-23,20.51361836149973,20.552842239473378,20.293970629799126,20.36457061767578,29527400
2018-07-24,20.309661507532088,20.497931659258857,20.074324191933165,20.4351749420166,31397600
2018-07-25,20.43125420527557,20.595990034231903,20.368497485258175,20.49401092529297,26937400
2018-07-26,20.5920693883374,20.772494780071355,20.55676863810786,20.713661193847656,38142000
2018-07-27,20.725426559531396,20.815639250817913,20.564612371370526,20.64698028564453,31495800
2018-07-30,20.61952467889557,20.61952467889557,20.454788847434045,20.521467208862305,18952800
2018-07-31,20.611678538222854,20.76072630176019,20.537155404573266,20.705814361572266,30439600
2018-08-01,20.588145913286937,20.631289940844734,20.395952624442586,20.57245635986328,39970800
2018-08-02,20.564610784640383,20.737191376884883,20.443018994685644,20.674434661865234,34583800
2018-08-03,20.68228423619614,20.960767130184035,20.611682728390974,20.905855178833008,30833200
2018-08-06,20.92546476202967,21.043134930119827,20.882320729466734,20.92154312133789,24398200
2018-08-07,20.882320140468522,20.925464171814557,20.725427584932454,20.89016342163086,26216400
2018-08-08,20.819565993907876,20.850943611155067,20.705818951880026,20.78034210205078,34012000
2018-08-09,20.776419903819225,20.886243805596955,20.705818396608272,20.87447738647461,17362200
2018-08-10,20.90192844842052,21.047053069688708,20.776415019825638,20.784259796142578,26601000
2018-08-13,20.819560856147433,20.850938465651396,20.713658618625097,20.811716079711914,34546800
2018-08-14,20.819561055844886,20.9372297110301,20.79602672631259,20.854860305786133,19887600
2018-08-15,20.921540854894715,21.172567726648253,20.878395330767418,21.047054290771484,38545400
2018-08-16,20.999984501800547,21.290233724900933,20.956838983065573,21.274545669555664,26545800
2018-08-17,21.262780912726523,21.478507042172904,21.223558524186533,21.38437271118164,28230200
2018-08-20,21.427515525020926,21.439281940846435,21.258856582411177,21.309846878051758,19149200
2018-08-21,21.278471227853768,21.290237645589055,21.094122703396856,21.156879425048828,23701600
2018-08-22,21.17649230469947,21.180413945233372,20.921542279085607,20.999988555908203,25305200
2018-08-23,20.992141575188725,21.13334455940055,20.945074412530825,20.984296798706055,22336200
2018-08-24,20.96076734792168,21.09412558669025,20.878399420039514,21.074514389038086,15692600
2018-08-27,21.090202544589406,21.14903613363746,20.839175640345623,20.945077896118164,24768200
2018-08-28,20.89408698513448,20.972533264504488,20.83917503844697,20.901931762695312,20132200
2018-08-29,20.952918613181907,21.054899215698242,20.921541002111013,21.054899215698242,23822400
2018-08-30,21.090198201759485,21.176489243413883,20.988217607761,21.062742233276367,26951400
2018-08-31,21.094126414997135,21.180417483541227,20.894089797108645,20.972536087036133,24265000
2018-09-04,20.996064154151203,21.180412669141806,20.97645296018667,21.066665649414062,25930200
2018-09-05,21.043134584590664,21.372607758108792,21.043134584590664,21.36083984375,29669600
2018-09-06,21.37260752053733,21.549109775335765,21.309850797528526,21.482431411743164,24705600
2018-09-07,21.274550359761943,21.376529475059566,21.172569748225996,21.219636917114258,32367000
2018-09-10,21.262778109423625,21.411825859453796,21.247088557580867,21.32553482055664,19864800
2018-09-11,21.317693234448257,21.403984286257327,21.2274805422107,21.270626068115234,18093400
2018-09-12,21.266702354785156,21.384371007267465,21.20394564037872,21.251012802124023,19619800
2018-09-13,21.24317002833993,21.419673771821053,21.145112559321326,21.411828994750977,17548400
2018-09-14,21.32554023360816,21.345151430270498,21.11765885575824,21.298084259033203,26135000
2018-09-17,21.258853285308998,21.4000562382676,21.235318961069968,21.368677139282227,28518200
2018-09-18,21.337304920768855,21.40006163833778,21.22747954284461,21.32946014404297,19535000
2018-09-19,21.321617169081716,21.321617169081716,20.768573081196628,20.86663055419922,51020000
2018-09-20,20.839173284406815,20.929385974405676,20.666591185071425,20.909774780273438,35629000
2018-09-21,20.876138208290087,21.07401629557246,20.78115606213095,20.998823165893555,40685200
2018-09-24,20.927588187044577,21.002781321226777,20.793031019246374,20.81281852722168,27053600
2018-09-25,20.753447196445155,20.76532090480747,20.492248257817558,20.52786636352539,40048000
2018-09-26,20.62680853255597,20.6347238361114,20.318119242343005,20.326034545898438,48164400
2018-09-27,20.37748223366626,20.64659499249292,20.32999041473534,20.535783767700195,32913600
2018-09-28,20.57932099404994,20.85239220990567,20.551618182717768,20.836563110351562,30854800
2018-10-01,20.773238942303223,20.812813949549515,20.686172114733676,20.765323638916016,25157400
2018-10-02,20.80489518092091,21.101712214899834,20.80489518092091,21.046306610107422,31666400
2018-10-03,21.010691524715813,21.12150275022335,20.614935422543496,20.793025970458984,49352600
2018-10-04,20.741577262414236,20.94737061678549,20.587232624058224,20.903837203979492,48151800
2018-10-05,20.87217688748278,21.291677377417383,20.856346281529483,21.22439956665039,60780000
2018-10-08,21.30750848756708,21.544961543726625,21.21252635928943,21.402490615844727,42978600
2018-10-09,21.382701033554113,21.584537484634485,21.351041331431308,21.48955535888672,36227600
2018-10-10,21.453935129448332,21.723049364490347,21.362911419020815,21.370826721191406,61168000
2018-10-11,21.430195788505937,21.48164300021809,20.872179686191256,20.979032516479492,85789600
2018-10-12,20.95132761953147,21.018606942305553,20.7811523738961,20.955286026000977,43738200
2018-10-15,20.95132658680321,21.188781143508102,20.927582187915476,21.054224014282227,36706000
2018-10-16,21.030481060400476,21.390619087795628,20.967160138320775,21.271892547607422,35875000
2018-10-17,21.244189171620228,21.33521290032508,21.117547330840452,21.232316970825195,28517000
2018-10-18,21.287721053000865,21.394575381523406,21.153163918160224,21.263975143432617,33038000
2018-10-19,21.26793020917425,21.711176550329824,21.20065089747709,21.596406936645508,59579200
2018-10-22,21.620151368845168,21.64389576337558,21.406442759935214,21.4578914642334,24500000
2018-10-23,21.497471595139665,21.635985628608584,21.252103231699124,21.339168548583984,37849200
2018-10-24,21.43415176760389,21.96050814091136,21.34312803960053,21.85761070251465,58326800
2018-10-25,21.71513188105195,21.71513188105195,21.410399571697152,21.517253875732422,59822400
2018-10-26,21.63202763673102,21.69534855020986,20.975072593254414,21.121501922607422,73786000
2018-10-29,21.168998216499464,21.513305661994256,21.168998216499464,21.418323516845703,49946400
2018-10-30,21.50142478942871,21.63202348794217,21.248139674401035,21.50142478942871,50131000
2018-10-31,21.323340687962865,21.453939425706867,21.12150421641783,21.248146057128906,50286000
2018-11-01,21.279801903978484,21.291674101772124,21.01464457896812,21.153160095214844,54054800
2018-11-02,21.21252813913147,21.267935265928045,20.89592353445739,21.034439086914062,48273200
2018-11-05,21.12942038663328,21.406449990682678,21.077971664956564,21.331256866455078,42506600
2018-11-06,21.311462538913183,21.52121427052857,21.283759736382954,21.473722457885742,26136200
2018-11-07,21.632024605438904,21.750751112863398,21.46184939124433,21.719091415405273,41450800
2018-11-08,21.73888110277946,21.8101173163411,21.501428064033735,21.683475494384766,41168200
2018-11-09,21.608286946021128,21.810123444386143,21.56475503411517,21.71514129638672,40030200
2018-11-12,21.556834904510808,21.9288450890586,21.398531863172767,21.703264236450195,55327800
2018-11-13,21.69930991428253,21.841780856762544,21.533091550187713,21.79429054260254,47516000
2018-11-14,21.60828342770334,21.750755871659724,21.493515300907173,21.568708419799805,55155600
2018-11-15,21.457894780766907,21.477682282497064,21.200652729206016,21.390615463256836,68562400
2018-11-16,21.719091415405273,21.821987319255985,21.556831502997593,21.719091415405273,42812800
2018-11-19,21.687433640715785,21.83386297272497,21.596409920294416,21.814075469970703,29144000
2018-11-20,21.877397622296392,22.031742266077156,21.592454245197196,21.723052978515625,48856800
2018-11-21,21.64785897516822,21.675561781397178,21.343126596959983,21.402490615844727,37819400
2018-11-23,21.430192559426,21.46581066738514,21.2718895218988,21.41436195373535,16235800
2018-11-26,21.438104853455417,21.55287447215253,21.32333674444785,21.54100227355957,32202000
2018-11-27,21.525173692367325,21.727010145557806,21.438106868662434,21.703264236450195,26366800
2018-11-28,21.727009757269926,21.79033067073558,21.612240129835403,21.68743324279785,24124400
2018-11-29,21.719096170920274,21.719096170920274,21.45789719351966,21.679519653320312,34979200
2018-11-30,21.730975278922468,22.019877155630635,21.675569646360664,22.000089645385742,36333600
2018-12-03,21.92884808416137,22.221708297729492,21.80220623766972,22.221708297729492,35813000
2018-12-04,22.27710626162355,22.48289956887679,22.18212415454922,22.237529754638672,44536000
2018-12-06,22.328563609794298,22.336478914790657,21.806165557555182,22.26128578186035,49395800
2018-12-07,22.229621228438777,22.474991117461315,22.07923498512929,22.344390869140625,39458800
2018-12-10,22.344388874766032,22.459158505223982,21.95654808086061,22.387922286987305,42296200
2018-12-11,22.415625768748384,22.55414131269084,22.296899238004666,22.478946685791016,52186800
2018-12-12,22.455203418739963,22.601632763724314,22.32460317154783,22.336475372314453,36594800
2018-12-13,22.352310632837156,22.629340282682406,22.348353734987857,22.5304012298584,36144000
2018-12-14,22.550183100204656,22.601631817522524,22.356263450582308,22.486862182617188,50311200
2018-12-17,22.530396818755577,22.546227426433664,21.67556363010685,21.762630462646484,60421600
2018-12-18,21.885313783772595,22.03965843360427,21.552878572715983,21.616199493408203,47270800
2018-12-19,21.659729365679464,21.83386149167067,21.453936029677358,21.580577850341797,55856800
2018-12-20,21.600369633874458,21.87739770857878,21.323340049480358,21.568708419799805,78047600
2018-12-21,21.73194786159693,22.119090795625155,21.4126541707702,21.476512908935547,71291600
2018-12-24,21.436598564617405,21.596246158764906,20.494681108674197,20.5784969329834,45330600
2018-12-26,20.582492879295,20.885823083867066,20.279164197235623,20.85788345336914,61678200
2018-12-27,20.865861004252906,21.06142923595661,20.514638724171004,21.033491134643555,59461200
2018-12-28,21.081382805194547,21.296906585602727,21.0055510406119,21.08537483215332,42175200
2018-12-31,21.093357827661144,21.181164158877703,20.901781623426015,21.121295928955078,32604400
2019-01-02,21.037481131187693,21.057436699855973,20.634373163044224,20.758098602294922,50347800
2019-01-03,20.758095118316795,20.92971572058181,20.658315769209786,20.754104614257812,43175000
2019-01-04,20.658322333673016,21.073404923259208,20.630384228846307,21.061431884765625,38007000
2019-01-07,20.929720535001714,21.021517374594552,20.802003060567124,20.917747497558594,32535400
2019-01-08,20.937705989331747,21.20112350742714,20.8219615361881,21.17717742919922,33287000
2019-01-09,21.16519854971885,21.253004878675053,20.989587414318727,21.049455642700195,36149400
2019-01-10,21.07340372341227,21.36475931609672,21.04546562017626,21.324848175048828,50916200
2019-01-11,21.296911339225638,21.34081451049853,21.113317643459474,21.245025634765625,49685000
2019-01-14,20.99357575737971,21.24901218599496,20.57051226508847,20.76607894897461,46979600
2019-01-15,20.678275172131816,21.137259315903616,20.658318082066433,21.021514892578125,54186200
2019-01-16,20.981606635019347,21.105333606837235,20.86187169076691,21.09735107421875,36696400
2019-01-17,21.081384474555474,21.23304953824278,21.049455868917907,21.185155868530273,41571800
2019-01-18,21.21309847343499,21.280947726390977,21.113319085549616,21.2091064453125,28309400
2019-01-22,21.20511264066423,21.364758722935907,21.041474530891133,21.24901580810547,33828800
2019-01-23,21.253008675847475,21.47651504289049,21.217088036903288,21.464540481567383,28422200
2019-01-24,21.44857645913891,21.596249517056023,21.288928840165653,21.5762939453125,43848200
2019-01-25,21.508439748033172,21.60821911336828,21.249014311669274,21.280942916870117,36308200
2019-01-28,21.284937098248083,21.364759380584808,21.085378347381383,21.18116569519043,28367600
2019-01-29,21.280948516405132,21.3408167603639,21.169196085028965,21.241037368774414,25237000
2019-01-30,21.185154519722015,21.49646563680135,21.15322439360505,21.4046688079834,37157800
2019-01-31,21.39668677418833,21.91952966016229,21.30089791612139,21.855670928955078,46163200
2019-02-01,21.763873776386426,21.85567060598325,21.58427214424738,21.7718563079834,31124800
2019-02-04,21.676067541072868,21.81974853278446,21.524402495779817,21.807775497436523,36131400
2019-02-05,21.80777759177368,21.891591892282683,21.684052154597225,21.851680755615234,24592200
2019-02-06,21.819753142450153,21.927515050883844,21.731948327162012,21.839710235595703,18408400
2019-02-07,21.80777583806671,22.1270694732666,21.7399266066858,22.1270694732666,32150800
2019-02-08,22.075187302130033,22.23483337292225,22.02729211063131,22.22286033630371,29267400
2019-02-11,22.222862522325702,22.33062443002974,22.13904821272671,22.214879989624023,29458200
2019-02-12,22.218866591987833,22.37851417295457,22.091149136219308,22.266761779785156,29506600
2019-02-13,22.198911720527654,22.258779945894005,22.111106918505815,22.202903747558594,26763600
2019-02-14,22.218864909157404,22.282725154717138,22.087156958970592,22.166980743408203,38188000
2019-02-15,22.23882479077686,22.31864706272964,22.155008969206854,22.234832763671875,18689000
2019-02-19,22.250804079833635,22.390494617518105,22.1829548251048,22.366548538208008,28978600
2019-02-20,22.358561947657318,22.506234992489755,22.238827005292844,22.466323852539062,28716800
2019-02-21,22.398470260910585,22.665879736872697,22.322638495569315,22.629959106445312,38200000
2019-02-22,22.66987774219858,22.773649163329328,22.56610784358054,22.769657135009766,30495000
2019-02-25,22.789605448125922,22.80557051129217,22.5301800229794,22.621976852416992,26160200
2019-02-26,22.66987168716976,22.701801815147036,22.47829548684302,22.594039916992188,27405400
2019-02-27,22.542153059097977,22.693818114152883,22.518205464348604,22.621976852416992,23912600
2019-02-28,22.63395575982263,22.80956845518114,22.514220800040764,22.753690719604492,25616200
2019-03-01,22.761667770422285,22.817543970026843,22.61000423507056,22.80158042907715,26836000
2019-03-04,22.829518662808177,22.8893853673733,22.617985376977074,22.84149169921875,24675200
2019-03-05,22.841494774870675,22.89737098232687,22.773645529391715,22.813556671142578,24091000
2019-03-06,22.837504269700574,22.89737098232687,22.73373286512839,22.813556671142578,22608600
2019-03-07,22.85346459187065,23.033067749460756,22.825526492080215,22.889385223388672,30257000
2019-03-08,22.917329683692763,22.989170966667754,22.753691544141432,22.969215393066406,36031800
2019-03-11,22.977189377237657,23.140827455899547,22.961224315292082,23.132844924926758,28917600
2019-03-12,23.172760791377012,23.316441801264084,23.12885762619805,23.292495727539062,34204200
2019-03-13,23.248597052313723,23.372324039666626,23.232631985072196,23.31644630432129,31775200
2019-03-14,23.3044716905514,23.444163735707367,23.224647882249776,23.312454223632812,30310800
2019-03-15,23.348637959867148,23.473282524531726,23.21595319575666,23.396886825561523,35429800
2019-03-18,23.4089509937229,23.441116394019044,23.20791225700952,23.30843162536621,30017600
2019-03-19,23.27224048474383,23.30842751231876,22.958619067826554,23.04305648803711,45271600
2019-03-20,23.087289105884416,23.28832785407416,22.986769731789543,23.10337257385254,37761000
2019-03-21,23.11945638822858,23.396889312717903,23.083269351660064,23.34864044189453,30743600
2019-03-22,23.437097469667037,23.682364986167585,23.348639930259257,23.517513275146484,40905000
2019-03-25,23.53761863708496,23.60999271415237,23.44111935639374,23.53761863708496,27526000
2019-03-26,23.549673895687263,23.722567305533573,23.51750850030848,23.706483840942383,31399400
2019-03-27,23.73061433729368,23.750717905620352,23.433076311125543,23.541637420654297,34647000
2019-03-28,23.53760912456372,23.618024903673057,23.18378061676469,23.264196395874023,49497600
2019-03-29,23.23203737207083,23.416994187068305,23.17574676769053,23.38884735107422,43670200
2019-04-01,23.388842128160896,23.388842128160896,23.091305704648995,23.228012084960938,53363800
2019-04-02,23.276264894192163,23.304410194873103,23.115434823701623,23.260181427001953,49956200
2019-04-03,23.211937187541718,23.320498312016223,23.05110708498272,23.2239990234375,30901000
2019-04-04,23.264204333298036,23.284307901483572,23.006874979393682,23.14358139038086,32529200
2019-04-05,23.143581826824615,23.3727658828304,23.071207752948688,23.360702514648438,30838600
2019-04-08,23.308436948268124,23.34060235590982,23.13554347250697,23.19585418701172,29363400
2019-04-09,23.21595491710982,23.276265620248598,23.14760094632119,23.25214195251465,25987800
2019-04-10,23.300390547303074,23.457200520942106,23.127497106161606,23.179767608642578,33782400
2019-04-11,23.175748508115618,23.304413194591163,23.147603203811844,23.296371459960938,34840000
2019-04-12,23.21192932209328,23.429051497469636,23.0953265019315,23.404926300048828,31853200
2019-04-15,23.425033090767958,23.505448892776382,23.340597188870845,23.400909423828125,30506200
2019-04-16,23.400910239487917,23.453180742685905,23.035019784709803,23.111413955688477,39377400
2019-04-17,23.087289186437552,23.14760142462648,23.0028532800162,23.02295684814453,30389600
2019-04-18,23.079245777565454,23.195847070020495,23.022953647306807,23.035017013549805,32078800
2019-04-22,23.026981116502032,23.1033752976513,22.966668871412956,23.01491928100586,21371000
2019-04-23,23.022954388924163,23.151620585570527,22.910373192387834,23.079246520996094,34136400
2019-04-24,23.13553446501515,23.308427873462712,23.09934743687953,23.228012084960938,32856800
2019-04-25,23.123479426984712,23.416997390788293,23.099355755409288,23.32451820373535,30506600
2019-04-26,23.453181690892983,23.59390820464953,23.336578845892436,23.360702514648438,29034800
2019-04-29,23.34060188311058,23.348643618309154,23.127501268662932,23.2239990234375,41551800
2019-04-30,23.228016196428793,23.62205194264972,23.187807528158984,23.605968475341797,44033400
2019-05-01,23.53761664909102,23.60194898618363,23.344619637813196,23.364723205566406,52825400
2019-05-02,23.32049595801964,23.445140540309534,23.13956076882593,23.312454223632812,46927600
2019-05-03,23.312449767670948,23.48132308990782,23.276262736749025,23.44111442565918,32142600
2019-05-06,23.44111890621412,23.50545124750477,23.264205351115823,23.312454223632812,26779000
2019-05-07,23.276263096544763,23.33255369355927,23.131514970619616,23.240076065063477,25084400
2019-05-08,23.211933959519207,23.2360591617599,22.902334099548074,22.92243766784668,57384800
2019-05-09,22.922438134372555,23.02295751171533,22.781711619614263,22.8942928314209,32347600
2019-05-10,22.8902716108825,23.316474302125663,22.846042841607733,23.304410934448242,50316000
2019-05-13,23.232036282654875,23.605968461422336,23.19987088186186,23.553699493408203,40192600
2019-05-14,23.557718422947833,23.577821989170175,23.352659593393888,23.396886825561523,35218800
2019-05-15,23.408950416102606,23.497406415087212,23.32853461664076,23.356679916381836,29155000
2019-05-16,23.33255929076648,23.585868571901415,23.268226945345365,23.51349449157715,27816600
2019-05-17,23.408949019919735,23.72658903145308,23.376782088532014,23.634111404418945,20954200
2019-05-20,23.686386222692036,23.815050904110855,23.605970413354274,23.666282653808594,18237400
2019-05-21,23.702468519989484,23.903507266496938,23.646177916376022,23.71051025390625,23008800
2019-05-22,23.746697956011413,23.911549671421447,23.67432388253345,23.88742446899414,18515800
2019-05-23,23.91154986912091,24.096505154514258,23.887424666494137,24.092483520507812,30329000
2019-05-24,24.108568183837427,24.233212769547656,24.028152371566446,24.056299209594727,17424800
2019-05-28,24.088460812298457,24.108564378742212,23.62205101530585,23.66225814819336,32795800
2019-05-29,23.718552541684243,23.742676210193952,23.292349836966608,23.34864044189453,40238200
2019-05-30,23.352662895566972,23.481327578148278,23.240080147955325,23.312454223632812,33645200
2019-05-31,23.320495409003655,23.485347125542727,23.215955932043933,23.4210147857666,36514000
2019-06-03,23.49740527480487,23.68638216429896,23.376782348367595,23.654216766357422,40670800
2019-06-04,23.678342228167253,23.70648752867827,23.23605761973373,23.6743221282959,37057800
2019-06-05,23.762777785168254,24.26135452119888,23.67834188485943,24.180938720703125,63510600
2019-06-06,24.213104895446715,24.37393495759308,24.14475093033659,24.3297061920166,51022400
2019-06-07,24.454347530097806,24.603115739757055,24.13670601358453,24.14876937866211,37986200
2019-06-10,24.076396767867354,24.124645629661654,23.86329468848552,23.983919143676758,27400600
2019-06-11,23.975876839259104,24.040209164718416,23.70246407260613,23.839170455932617,36072200
2019-06-12,23.959792508416868,24.184956406287718,23.93164721290846,24.14876937866211,24700400
2019-06-13,24.205063217571258,24.269395549337542,24.036189888057407,24.197021484375,32424000
2019-06-14,24.225170585529355,24.494561787764916,24.21712885107104,24.450334548950195,28485400
2019-06-17,24.450331047503784,24.52270511346019,24.229187216079332,24.381977081298828,22924200
2019-06-18,24.49054029093157,24.530747427126435,24.11660809586436,24.28145980834961,46290600
2019-06-19,24.172900897071578,24.57095833031648,24.164859162340925,24.46641731262207,43191800
2019-06-20,24.595075520031443,24.67951294555244,24.34176784487945,24.62322235107422,38275600
2019-06-21,24.6009397448409,24.763053739357712,24.42666607985025,24.718473434448242,30116400
2019-06-24,24.763046037374277,24.799521945354023,24.63335426367916,24.72657012939453,19774400
2019-06-25,24.74683772020893,24.74683772020893,24.519876324921622,24.576616287231445,24290800
2019-06-26,24.515826210142063,24.56851243900896,24.03353339755076,24.04163932800293,33777000
2019-06-27,24.11863882276482,24.187538445656344,23.980841123029627,24.074058532714844,28271000
2019-06-28,24.08216869596054,24.301024191491322,24.033534656747555,24.167280197143555,32266400
2019-07-01,24.18348747405457,24.20780526362951,23.887627991442326,24.106483459472656,35846800
2019-07-02,24.195651026067758,24.47529869385607,24.191597287463825,24.434770584106445,42719000
2019-07-03,24.507721925630857,24.754947409857287,24.48745632511531,24.604990005493164,31573200
2019-07-05,24.45097884135284,24.62930466242629,24.215911510528326,24.59282875061035,31892800
2019-07-08,24.609040833793355,24.70630890215291,24.47529530723888,24.629304885864258,18836400
2019-07-09,24.588774176772734,24.669831927613703,24.455030202025938,24.661725997924805,34965400
2019-07-10,24.690101900708214,24.852217441273407,24.604991937633258,24.718473434448242,22972000
2019-07-11,24.690094221414785,24.8197875411578,24.515822156675885,24.72657012939453,39996000
2019-07-12,24.718464586150994,24.74683456368724,24.47529136235024,24.564455032348633,22490600
2019-07-15,24.56851012557449,24.69820190850084,24.475294253224178,24.661725997924805,18690600
2019-07-16,24.600932318567637,24.68604225595049,24.39018279787111,24.519874572753906,28749200
2019-07-17,24.604986492646066,24.754943875600816,24.51987654840561,24.61309242248535,26709400
2019-07-18,24.617148109845743,24.831949856428736,24.479350383761822,24.827896118164062,29466400
2019-07-19,24.771155213139775,24.84005484659764,24.455031666580894,24.46718978881836,30616600
2019-07-22,24.52798110950696,24.55229889766781,24.272649744985838,24.414501190185547,26353000
2019-07-23,24.442871876184668,24.459082189378947,24.215910484936852,24.2604923248291,33581200
2019-07-24,24.32939767229959,24.390191389587123,24.094331827287924,24.280763626098633,27121400
2019-07-25,24.203754666342526,24.378028304657843,24.098379117290033,24.2199649810791,28296600
2019-07-26,24.240231622739458,24.402345599415245,24.187543845946927,24.30912971496582,27758000
2019-07-29,24.37803061203765,24.471246501300424,24.24023287442132,24.434770584106445,33243400
2019-07-30,24.37802475257919,24.491504669440946,24.126745585174,24.248332977294922,37991200
2019-07-31,24.256437301465784,24.37397095567128,23.988947822336538,24.134851455688477,48762000
2019-08-01,24.094330281031258,24.51988163658883,24.01327251186592,24.382083892822266,58986200
2019-08-02,24.418556976481803,24.58067249598975,24.325341093881597,24.378028869628906,29878600
2019-08-05,24.430711528889145,24.495557418005752,23.899786294886905,24.029478073120117,53153600
2019-08-06,24.05379604442279,24.422607355170356,23.786306539331672,24.329391479492188,54071800
2019-08-07,24.3375004387702,24.536091882836764,23.993006875078212,24.390188217163086,49909400
2019-08-08,24.37803033823669,24.70631204324713,24.244284794678165,24.64146614074707,34115000
2019-08-09,24.661728206548055,24.77926187849099,24.58067199449596,24.66983413696289,23627000
2019-08-12,24.673886425752087,24.738732319213344,24.4955590591976,24.621198654174805,27249600
2019-08-13,24.61714515945485,24.726571342715683,24.471241520376445,24.637409210205078,35494400
2019-08-14,24.669836403541197,24.795476017442297,24.369924680878068,24.434770584106445,40581000
2019-08-15,24.519877137014404,24.836000678095076,24.373973488500845,24.750890731811523,44171600
2019-08-16,24.763048222072563,24.95353370788864,24.72657231087476,24.876529693603516,32243000
2019-08-19,24.82384213563759,25.119701619646772,24.783314032202707,25.034591674804688,28468000
2019-08-20,25.091333952738914,25.095386145037004,24.88869032477428,24.994064331054688,31048800
2019-08-21,24.953529511191654,25.160226821899414,24.93326546305601,25.160226821899414,28795800
2019-08-22,25.14402122530311,25.216973053593108,24.96974758506013,25.18454933166504,29834200
2019-08-23,25.233184423829822,25.314242185991898,24.791421243397156,24.91706085205078,42595800
2019-08-26,24.977851247496023,25.212917025937386,24.91705754742518,25.204811096191406,25701400
2019-08-27,25.326399024302873,25.42772082916782,25.221023481456424,25.249393463134766,38448800
2019-08-28,25.27776620065679,25.36692989339416,25.091334430431576,25.180498123168945,31791600
2019-08-29,25.32234693862487,25.36287659084427,25.11970331567232,25.35477066040039,35467000
2019-08-30,25.431773070079,25.452037121881403,25.285869423424803,25.36287498474121,24166000
2019-09-03,25.354768792301034,25.81679597122371,25.326398810861782,25.812742233276367,42728200
2019-09-04,25.885694963081086,25.95054085807893,25.674945417826073,25.837060928344727,31633200
2019-09-05,25.66683892253965,25.723578882739655,25.46824751579167,25.557411193847656,58664800
2019-09-06,25.622256706220547,25.67899666558505,25.37908346402533,25.45608901977539,25326400
2019-09-09,25.403403790676034,25.447985633502714,25.281817930452057,25.33045196533203,33649800
2019-09-10,25.289923161414112,25.36287498474121,25.14401951475992,25.36287498474121,38336000
2019-09-11,25.32639934986135,25.63441696034906,25.212917875641192,25.614152908325195,45377000
2019-09-12,25.768162329041218,25.845166344680308,25.55335904996702,25.6708927154541,47199400
2019-09-13,25.524987570047298,25.695208997322514,25.43177169993981,25.50877571105957,49998200
2019-09-16,25.549305340979963,25.569569391676723,25.38718984330996,25.529041290283203,23926000
2019-09-17,25.573621951092164,25.812741463267074,25.561463829708895,25.751949310302734,34658200
2019-09-18,25.849218048315738,25.94243546818109,25.6871040901305,25.861377716064453,41925400
2019-09-19,25.942433554618212,26.007277896270843,25.845163950043435,25.982961654663086,30041400
2019-09-20,26.016455080501174,26.114475387681594,25.885760298924154,26.085886001586914,36989200
2019-09-23,26.07771974169762,26.187995323758145,26.0246260530079,26.08997344970703,17616600
2019-09-24,26.183911940835557,26.486143086006056,26.163489612157743,26.396289825439453,53815800
2019-09-25,26.375865690187677,26.408540163570127,26.237000736316897,26.379947662353516,32467600
2019-09-26,26.445301879853194,26.592333923369463,26.396290160011134,26.518817901611328,26746800
2019-09-27,26.555573875307292,26.57191111495985,26.277847033233506,26.42487907409668,33229600
2019-09-30,26.44530251157225,26.575997318263173,26.367701398971082,26.44121742248535,21670400
2019-10-01,26.351358277146193,26.424874284252066,26.237000736316897,26.379947662353516,47566800
2019-10-02,26.322768058026707,26.36769467850197,25.96335821023379,26.028705596923828,29720600
2019-10-03,26.036878203012474,26.10222559971161,25.902098320942798,26.08997344970703,59569200
2019-10-04,26.122645907093364,26.510648307764853,26.08588789972484,26.453466415405273,37167000
2019-10-07,26.428963335310435,26.46163781359225,26.286016387839673,26.351362228393555,25731800
2019-10-08,26.335020426626993,26.35543963259208,26.094050114571715,26.10630226135254,43191800
2019-10-09,26.1757397077356,26.335027003694194,26.11447740052705,26.232921600341797,17954000
2019-10-10,26.171652159684356,26.26150539405424,25.97560845596744,26.204326629638672,31210600
2019-10-11,26.179818258046318,26.269671489117478,26.016450588285803,26.10630226135254,32154600
2019-10-14,26.179819165232967,26.19207131243835,25.861250873857127,25.93885040283203,19892000
2019-10-15,25.955194238256624,26.016458105872083,25.791826521290183,25.857173919677734,31726600
2019-10-16,25.840840203729645,25.92660838368106,25.72239754112717,25.914356231689453,32355000
2019-10-17,25.914346982481472,26.032789602810052,25.853083128379232,25.979694366455078,25999600
2019-10-18,25.918433904439393,26.122644700833664,25.853086511913418,26.065465927124023,29105800
2019-10-21,26.069549808886084,26.175737174569328,25.987865182508266,26.167570114135742,22924800
2019-10-22,26.228836782820895,26.396288025724562,26.151235678347927,26.27784538269043,31182600
2019-10-23,26.339102772254154,26.44937832686526,26.269671862170945,26.384029388427734,25821800
2019-10-24,26.39628539313461,26.51881311260766,26.355443858646712,26.473886489868164,22922400
2019-10-25,26.49430553946304,26.53106198115492,26.098136160291634,26.204326629638672,33850200
2019-10-28,26.0695523385494,26.138983265004757,25.81224628579316,25.844919204711914,50137200
2019-10-29,25.828583282179427,25.926603596021813,25.755067267795237,25.86942481994629,39544800
2019-10-30,25.889841044989314,26.1634827276119,25.885757515131235,26.09813690185547,39360600
2019-10-31,26.12264242697034,26.273759524911416,26.036874273871632,26.241085052490234,34491800
2019-11-01,26.25742356600807,26.339106635025356,26.13081231622381,26.175737380981445,31381800
2019-11-04,26.151235310803926,26.16757254920071,25.746898787514763,25.840835571289062,48685600
2019-11-05,25.714220828692994,25.795905451610984,25.505926520356486,25.57535743713379,43993800
2019-11-06,25.620286561633282,25.77957073498845,25.579445025184945,25.673381805419922,35543800
2019-11-07,25.53860279776515,25.669297588442607,25.158770575482297,25.326223373413086,45689400
2019-11-08,25.248623032814507,25.358897051100097,25.10975962734429,25.220033645629883,31943000
2019-11-11,25.22820194752699,25.256791334352368,25.040328388958883,25.06483268737793,18546400
2019-11-12,25.068914145396267,25.175103058511958,25.052576910146314,25.1260929107666,25337000
2019-11-13,25.2159504278177,25.55493954778326,25.183275951770295,25.497760772705078,33593800
2019-11-14,25.579441626945563,25.718305013628502,25.505925624701387,25.587610244750977,33672000
2019-11-15,25.599861537929588,25.68154615525253,25.522262008375257,25.669292449951172,19931600
2019-11-18,25.722393035888672,25.93477246190739,25.677466409114835,25.722393035888672,32981600
2019-11-19,25.648876745235604,25.79999230439282,25.52226704351123,25.657045364379883,36104800
2019-11-20,25.69380178202556,25.849002420156104,25.632537921235826,25.812244415283203,39359000
2019-11-21,25.80816120081792,25.832667058514055,25.636624870959427,25.722393035888672,28418000
2019-11-22,25.779566635582587,25.79182034097233,25.546766487235942,25.73055648803711,22970400
2019-11-25,25.75506082872327,25.828576824727588,25.587608072936643,25.644786834716797,40797400
2019-11-26,25.68562987028521,25.767314488197343,25.628451105148073,25.73055648803711,32300200
2019-11-27,25.669301208324136,25.804081106594605,25.648880436526948,25.77549171447754,25056400
2019-11-29,25.824500212024684,25.922522091533192,25.726479890521095,25.75098419189453,10243000
2019-12-02,25.628453232809807,25.693800620963717,25.530431371576626,25.583526611328125,37401200
2019-12-03,25.64887473535397,25.701969976628785,25.591695963829405,25.6529598236084,25801800
2019-12-04,25.644790150592854,25.889842463622944,25.62436938417445,25.849000930786133,39195400
2019-12-05,25.808156911803263,25.89801015041838,25.742809526811694,25.8939266204834,24899400
2019-12-06,25.7959091868694,25.9674470756364,25.7959091868694,25.816329956054688,19164400
2019-12-09,25.873505214907837,25.877590302992328,25.68154814106113,25.72647476196289,23166400
2019-12-10,25.722393035888672,25.775488281894557,25.65704564003713,25.722393035888672,25197600
2019-12-11,25.75506252569894,25.836745586192944,25.661125759727227,25.791820526123047,23980200
2019-12-12,25.75915052374591,25.86125592507929,25.571276959213627,25.681550979614258,48234200
2019-12-13,25.69380216274936,25.926602344392396,25.595780295634267,25.881675720214844,38669200
2019-12-16,25.88167169185551,26.220660748606868,25.88167169185551,26.204326629638672,41547800
2019-12-17,26.220662251324534,26.453462410075215,26.19615795545893,26.290096282958984,33694600
2019-12-18,26.310521653810387,26.433049393857548,26.171659790032816,26.396289825439453,25615800
2019-12-19,26.396286915310824,26.44121354064107,26.241087828903307,26.404457092285156,33803200
2019-12-20,26.39663858993182,26.730045967431074,26.39663858993182,26.585979461669922,45942200
2019-12-23,26.63125234193683,26.643603319980542,26.269035494620237,26.33901023864746,32956000
2019-12-24,26.367822685358902,26.388404509472632,26.236108746101955,26.376056671142578,9025600
2019-12-26,26.40074958368081,26.446027079714156,26.310194591614117,26.42133140563965,13317000
2019-12-27,26.421338201528783,26.499542236328125,26.37194370032978,26.499542236328125,20603400
2019-12-30,26.388404438149575,26.49953812316515,26.355474775794793,26.495424270629883,23868600
2019-12-31,26.49130780212008,26.631254159379832,26.45837813911349,26.59832763671875,21616800
2020-01-02,26.643610256862594,26.651841104022743,26.166139472574972,26.26492691040039,38215400
2020-01-03,26.285505664321395,26.413104200250956,26.223763322942403,26.31843376159668,35978600
2020-01-06,26.285497153097367,26.421329632079505,26.2443350821153,26.343122482299805,20889000
2020-01-07,26.277265291945692,26.31842579362159,26.157897638844112,26.30607795715332,26140600
2020-01-08,26.31842736386309,26.408983927332432,26.25256961514888,26.293731689453125,25482800
2020-01-09,26.260802975763074,26.466610214351057,26.25668755327073,26.43779754638672,23286200
2020-01-10,26.474842782905597,26.60244130071956,26.46249494445205,26.50777244567871,21165800
2020-01-13,26.49954035747241,26.746509705611018,26.49954035747241,26.668302536010742,25342200
2020-01-14,26.66829477576476,26.75473276632227,26.548927129658253,26.746501922607422,22990000
2020-01-15,26.80413339775722,27.166350270844084,26.800016404783072,27.12107276916504,31771800
2020-01-16,27.141654632371047,27.318647646365335,27.13342064641102,27.28983497619629,21797600
2020-01-17,27.28159883732102,27.516217173138596,27.20750867125519,27.47917366027832,26517600
2020-01-21,27.54091619523496,27.742604872014436,27.429779375130238,27.730257034301758,47753000
2020-01-22,27.783760789586992,27.89489445099364,27.742600290560265,27.81669044494629,21683200
2020-01-23,27.81258029439229,28.07189432835811,27.783767623951643,28.063663482666016,25938600
2020-01-24,27.989568399039204,28.240651543258185,27.94429090481316,28.13774871826172,28803000
2020-01-27,28.121285976111448,28.318860796517157,27.989570475956054,28.067777633666992,22544400
2020-01-28,28.09659116956356,28.30239684118872,28.02661485454855,28.183029174804688,35056800
2020-01-29,28.199492890548377,28.2982787297264,28.088356073671044,28.257118225097656,21599600
2020-01-30,28.2406577180639,28.537018421308048,28.170684535449503,28.520553588867188,28808600
2020-01-31,28.467047870037472,28.58229856743099,28.244777322058845,28.39295768737793,40949000
2020-02-03,28.438225843254127,28.51643300240717,28.372369662134687,28.483503341674805,27095800
2020-02-04,28.467047180053992,28.553485201004047,28.170686456599004,28.199499130249023,41384200
2020-02-05,28.137759526143537,28.384725772927272,28.076017179361052,28.31475257873535,32610200
2020-02-06,28.343558890461157,28.483505247419153,28.253003887561043,28.32297706604004,29908200
2020-02-07,28.388834284813154,28.42999479025484,28.224189122701137,28.232419967651367,21392800
2020-02-10,28.27769516143733,28.33943748474121,28.17479233604586,28.33943748474121,16279600
2020-02-11,28.38883822241457,28.537018574833837,28.372373389885126,28.442346572875977,20539400
2020-02-12,28.397069440991014,28.549366788626752,28.306514431064127,28.462928771972656,16094800
2020-02-13,28.487621578902388,28.796330095978067,28.442344078503652,28.779865264892578,27175200
2020-02-14,28.833375566712466,28.998017590114024,28.792211920516777,28.97332191467285,21108200
2020-02-18,29.084461471372947,29.26556834222386,29.00213731158108,29.216176986694336,30069600
2020-02-19,29.100923469739804,29.142087120242444,28.899234771728512,28.899234771728516,22391000
2020-02-20,28.907461672301086,29.018595336518995,28.767512203656278,29.00213050842285,28810200
2020-02-21,28.948619842529297,29.13796063987918,28.919807180766153,28.948619842529297,23457200
2020-02-24,28.82514532231448,28.985673514206347,28.598760940584114,28.611108779907227,40884200
2020-02-25,28.639917661676076,28.689309012432258,27.96075832567099,28.01015281677246,56276600
2020-02-26,28.010153814295872,28.26123699073256,27.72202398312742,27.72614097595215,52384600
2020-02-27,27.615001172647396,27.767298487276623,26.470722237773106,26.47895622253418,87206200
2020-02-28,25.873888059006138,25.902700726051325,24.98480766262116,25.593992233276367,180526200
2020-03-02,25.725706507002496,27.137533405720596,25.663964183316683,27.100486755371094,84351600
2020-03-03,27.11695118968935,27.67674280636155,26.660062397547403,26.76708221435547,126558000
2020-03-04,27.12107715037733,28.32298178465432,27.104612316166495,28.285938262939453,62856400
2020-03-05,27.820810730775445,28.22830824431363,27.52033619207875,27.849626541137695,67070200
2020-03-06,27.112838549333322,27.734369376221704,26.594207411228435,27.62323570251465,70997800
2020-03-09,26.15790041492972,26.85764000888934,25.709243990288495,26.1208553314209,74339400
2020-03-10,26.548936190868023,26.853527757791994,25.186501845888355,26.363712310791016,81616800
2020-03-11,25.775103704782087,25.791568536522583,24.68433450982506,25.038320541381836,64307800
2020-03-12,23.667650944379982,24.0957270948241,22.231126744010375,22.511022567749023,77766400
2020-03-13,23.778792929965125,23.778792929965125,22.082954247315445,23.73763084411621,54277200
2020-03-16,21.593139692919905,23.260166014084138,20.959257583187863,21.041580200195312,56293400
2020-03-17,21.65487739627542,23.93520507559868,21.420259008818032,23.7335147857666,77946000
2020-03-18,22.31344941842382,23.054349484973645,21.498459188201746,22.70036506652832,85692800
2020-03-19,22.490444140451157,22.589231556327203,21.313235416306224,21.379093170166016,65459000
2020-03-20,21.576659513939656,21.576659513939656,19.543300641543233,19.68324851989746,56358400
2020-03-23,19.618400357324578,19.618400357324578,18.059404733655963,18.67884635925293,64018000
2020-03-24,19.39390668976743,20.77413739041936,19.26087252001007,20.686832427978516,54902800
2020-03-25,20.715932146162974,22.104475894139604,20.09233397081876,21.21480941772461,61255000
2020-03-26,21.44346492232727,23.272685419198947,21.22728401539027,23.02324676513672,61794400
2020-03-27,22.32896801714048,23.983581385259495,22.216720173372384,23.147960662841797,50186200
2020-03-30,23.347516032914815,24.149879159536127,23.247739625308782,24.00437355041504,59519000
2020-03-31,23.81729779461294,23.81729779461294,22.960888903341896,23.035720825195312,67456400
2020-04-01,22.125261442877303,22.428745666001983,21.235595059984576,21.65132713317871,53420600
2020-04-02,21.418520917302736,22.482795810062267,21.297958211167835,22.3289737701416,53121600
2020-04-03,22.083692306581785,22.358075473858005,21.36447584668946,21.53076934814453,31872000
2020-04-06,22.320662182290405,23.42650981718853,22.320662182290405,23.193700790405273,41379600
2020-04-07,23.817296250859894,23.85471220936143,22.873584040558786,22.902685165405273,49163200
2020-04-08,23.039875665301977,24.349432610441493,22.848639251325668,24.14988136291504,64925600
2020-04-09,24.51572788927262,25.683934334752887,24.42426629947411,25.288990020751953,87722800
2020-04-13,25.16011722832496,25.16011722832496,24.241349290135197,24.486631393432617,27830400
2020-04-14,25.01460117452137,25.24325511175204,24.77347736693112,25.205839157104492,34175600
2020-04-15,24.511570917429715,24.810898618514237,24.23718772006642,24.374380111694336,25671600
2020-04-16,24.478312651263426,24.58224570241498,24.137412370357737,24.378536224365234,20800000
2020-04-17,24.898198263472466,25.297300747719333,24.561456236217047,25.16426658630371,21555000
2020-04-20,25.006292472640823,25.006292472640823,24.174828072365383,24.212244033813477,28761000
2020-04-21,23.775717288788574,24.09998939238442,23.5470649600002,23.813133239746094,40783200
2020-04-22,24.262128022609513,24.70696128697678,24.09999274122791,24.507410049438477,31190800
2020-04-23,24.58224022028582,24.64875729475302,23.958642052446244,24.09583282470703,24830400
2020-04-24,24.13741279461903,24.3494355249022,23.825613635683908,24.245502471923828,23973800
2020-04-27,24.386846146459014,24.677858948242402,24.361901648285976,24.499094009399414,25481000
2020-04-28,24.84415815664497,25.110228124451424,24.478314924459813,24.59056282043457,28643400
2020-04-29,24.98966040463842,25.002131861959512,24.266285748060927,24.36606216430664,23575600
2020-04-30,24.191455897992025,24.22887185904247,23.584487272855856,23.804824829101562,38733800
2020-05-01,23.526284816996224,23.542914485296265,23.098081166571095,23.231115341186523,26918600
2020-05-04,23.11055031082525,23.463922004410065,22.969201316212864,23.405719757080078,24027600
2020-05-05,23.488870388532572,23.87965810372135,23.459769260055353,23.596960067749023,23653600
2020-05-06,23.680098157263927,23.696727820559094,22.76133066974755,22.79458999633789,48150400
2020-05-07,23.056510878771512,23.26022038502264,22.848644747691583,22.88606071472168,42266200
2020-05-08,23.16459544212997,23.438978592205856,23.056504197192403,23.347517013549805,26553200
2020-05-11,23.164600336724714,23.33505048739504,22.83617149478424,23.247745513916016,31326400
2020-05-12,23.305950534453604,23.409883597080842,22.998307971284195,23.044038772583008,43734400
2020-05-13,22.99830428181096,22.99830428181096,22.586730307933212,22.84864044189453,39645000
2020-05-14,22.619989110858473,23.160440657796542,22.30818995848353,23.093923568725586,46233200
2020-05-15,22.93178337674188,22.94009820934052,22.43706273131405,22.786277770996094,69347600
2020-05-18,23.322573698587505,23.871340026608927,23.322573698587505,23.721677780151367,45994600
2020-05-19,23.621905444279253,23.68842253838287,23.326735938312755,23.33089256286621,32655800
2020-05-20,23.57201618018091,23.72168002670468,23.368306703325228,23.459768295288086,23583200
2020-05-21,23.39740797324328,23.563701489481794,23.177070412235874,23.222801208496094,33868200
2020-05-22,23.222797286653908,23.50133705553753,23.147965375573364,23.48055076599121,23838000
2020-05-26,23.90460696673114,24.091686816692825,23.60943741784318,23.634380340576172,35071800
2020-05-27,24.05010838754476,24.09168256124435,23.588646953673585,23.91707420349121,32984600
2020-05-28,24.224716798164664,24.727752406833226,24.20393050421579,24.62381935119629,42582000
2020-05-29,24.565613371099122,24.943929572851676,24.42010774961442,24.815052032470703,29511800
2020-06-01,24.806732236748655,25.264038472308908,24.66538485323361,25.110218048095703,29112800
2020-06-02,25.205840859684294,25.288987607394287,24.935614326099888,25.272357940673828,27998600
2020-06-03,25.409552200229143,25.754610695337654,25.388765906932942,25.57584571838379,25682800
2020-06-04,25.438651876179946,25.492697504379578,24.794267305419115,25.11853790283203,43679200
2020-06-05,25.34719203552841,25.925059523691136,25.322247533301855,25.43865203857422,44260000
2020-06-08,25.484385307114305,26.20360187259882,25.301463697371876,26.12045669555664,31919000
2020-06-09,25.883482799877747,25.895955842706766,25.313930201977566,25.596628189086914,37283600
2020-06-10,25.596631927280477,25.76708206917533,25.363821319810118,25.44696807861328,25052000
2020-06-11,25.010446479243583,25.08112177053418,24.274600371706747,24.453365325927734,69420400
2020-06-12,24.918988482256097,24.948089610535217,24.091682259648167,24.391008377075195,46404800
2020-06-15,23.958648640163727,24.736067459114544,23.750782527061922,24.557302474975586,33434000
2020-06-16,25.15179730804773,25.28898969095636,24.5365138617282,24.66954803466797,34226600
2020-06-17,24.773483920837474,24.777640545390316,24.357751686277954,24.59471893310547,24374400
2020-06-18,24.44089895913489,24.657079915913023,24.312021392817357,24.59056282043457,26507600
2020-06-19,24.78595244361084,24.88988548993615,23.86302807064891,23.90044403076172,58531600
2020-06-22,23.886188368252988,24.284431565091477,23.664011274905604,24.13351821899414,25906400
2020-06-23,24.380845679628546,24.410189760811626,23.82330653801754,23.890378952026367,25244400
2020-06-24,23.71012213259756,23.819114208413417,23.38733563237739,23.672393798828125,28538400
2020-06-25,23.62209279464211,23.63466997438658,23.10647320083826,23.378955841064453,43502400
2020-06-26,23.345417071787463,23.60951543870263,22.976519542434374,23.131624221801758,57463400
2020-06-29,23.316071754241868,23.58017010719964,23.068741906041048,23.567594528198242,29730600
2020-06-30,23.571789175232063,23.785583643167506,23.43345298933224,23.655630111694336,33743800
2020-07-01,23.676579339819174,24.313767932710196,23.634659689932874,24.208967208862305,39777400
2020-07-02,24.380848393203816,24.531761741303367,24.20897521323103,24.2718563079834,24295200
2020-07-06,24.359889826075786,24.519187435021763,23.777197834430602,23.97422218322754,30775400
2020-07-07,23.710125446750887,23.965837967895013,23.596940429621807,23.877805709838867,22681000
2020-07-08,23.84007950954367,24.17125033761669,23.793966913339464,24.091602325439453,24359400
2020-07-09,23.974218845426943,23.98679602275896,23.437639520481635,23.768810272216797,35750400
2020-07-10,23.76881616701788,24.28443578979645,23.760431913094703,24.217363357543945,27166400
2020-07-13,24.21735899203217,24.48145734603971,24.1293267404072,24.242511749267578,35531600
2020-07-14,24.246700721979348,24.611406871256698,24.217356640953152,24.4688777923584,67894200
2020-07-15,24.699439135908634,24.879696547588413,24.326348734707576,24.372461318969727,26940400
2020-07-16,24.393425184039803,24.749748740112825,24.33054568529709,24.682676315307617,30126400
2020-07-17,24.816819048526842,25.307285813250274,24.79585921740007,25.24021339416504,45901600
2020-07-20,25.15218280040132,25.223446550752087,24.867124600732822,24.90904426574707,24255200
2020-07-21,24.97192242169833,25.311477425205403,24.892274427897547,25.022226333618164,30216000
2020-07-22,24.909045279921678,25.500123134964316,24.665908334500795,25.40789794921875,29694200
2020-07-23,25.399508453973205,25.617494194025628,25.286323458226803,25.437236785888672,38277400
2020-07-24,25.48754756639571,25.747453034583533,25.127032652933277,25.269561767578125,35397000
2020-07-27,25.277943314897776,25.294711820503704,24.783283593451824,24.96354103088379,22638600
2020-07-28,24.90066500277701,25.55462082119175,24.87970356828285,25.34082794189453,37792000
2020-07-29,25.38693290139989,25.525269052471312,25.269554980251392,25.45819664001465,18205600
2020-07-30,25.27374790554194,25.462389565305195,25.147987332077253,25.45819664001465,25475800
2020-07-31,25.391130281972156,25.56719640611095,25.143800402226052,25.500123977661133,24228000
2020-08-03,25.483352925862558,25.48754425260149,25.089301048830766,25.223445892333984,19303800
2020-08-04,25.206681503518368,25.61330740137477,25.143800402226052,25.500123977661133,41663600
2020-08-05,25.55461423426806,25.571382737887987,25.072531748689027,25.173139572143555,23658600
2020-08-06,25.147989196116956,25.361782026940606,25.018035687729206,25.319862365722656,27576000
2020-08-07,25.219255514850932,25.877404177790353,25.21506418795424,25.776796340942383,30942200
2020-08-10,25.860637132832828,25.969630827896818,25.684572608836447,25.768413543701172,21208600
2020-08-11,25.797753690729696,25.84805760431207,25.14379641762853,25.21086883544922,50996000
2020-08-12,25.28632914591694,25.74745188493146,25.277944892590682,25.575578689575195,34570600
2020-08-13,25.470774075740167,25.588152005451505,25.33662924104084,25.533655166625977,31627200
2020-08-14,25.479157902139377,25.51269490982022,25.244405244903675,25.311477661132812,17336600
2020-08-17,25.33243949970627,25.500121353139086,25.18152615144327,25.277942657470703,19020400
2020-08-18,25.2611732775912,25.361782705993658,25.034804862167746,25.164756774902344,24294600
2020-08-19,25.22763983795498,25.240215417812777,25.03899814442436,25.08930206298828,18042800
2020-08-20,24.988688074591288,25.11444863960996,24.8000464274971,24.86711883544922,25932000
2020-08-21,24.888084433239946,24.955156856742374,24.657523077396142,24.90904426574707,18933400
2020-08-24,24.980308995900323,25.135413671566837,24.749747645772768,25.127029418945312,14985800
2020-08-25,25.17314261104198,25.177335537019392,24.80424348253271,24.888084411621094,23573200
2020-08-26,24.800051829173267,24.816820334596713,24.519186559427634,24.61141014099121,23329800
2020-08-27,24.68267867345283,24.86712745950592,24.54014955723316,24.691062927246094,38907200
2020-08-28,24.741363547398457,24.78747613753799,24.506609269930255,24.7623233795166,16995800
2020-08-31,24.724596885292677,24.988695267241603,24.720405558209656,24.83778190612793,19975600
2020-09-01,24.75813505584887,24.774901964097563,24.45630831951213,24.552724838256836,26620400
2020-09-02,24.60721748835213,25.4288550202385,24.50660806036502,25.315670013427734,37298400
2020-09-03,25.324057320875998,25.58815570196293,24.795862157834932,25.030614852905273,38871400
2020-09-04,25.080919028264198,25.223446528841926,24.56529787406707,24.888084411621094,35792200
2020-09-08,24.913235242179624,24.942579325219864,24.514992059177327,24.749746322631836,28990800
2020-09-09,24.934195912623473,25.399511529547514,24.90904315525665,25.076725006103516,30869400
2020-09-10,24.980311096752242,25.009655183829086,24.615604872273742,24.644948959350586,36280400
2020-09-11,24.699439429317696,24.783280347232797,24.51079936292435,24.703632354736328,25332600
2020-09-14,24.825206123196928,25.173143837029908,24.800053363505604,25.04319190979004,20927200
2020-09-15,25.298901084001518,25.583959259522597,25.076723999807836,25.21086883544922,23342600
2020-09-16,25.1228388949209,25.353400252415305,25.01384520649121,25.177335739135742,23082200
2020-09-17,25.018038327157843,25.110263510526263,24.77489978887118,24.971925735473633,22775400
2020-09-18,24.967734639662975,24.984501546594732,24.477266231638943,24.531763076782227,31969600
2020-09-21,24.353758422773453,24.493285941618606,24.062021264577766,24.379127502441406,30371200
2020-09-22,24.3918159144748,24.696238477339225,24.374904804338144,24.531343460083008,21247400
2020-09-23,24.56093247853767,24.603212660400185,24.133896835338273,24.15503692626953,21576400
2020-09-24,24.12967015157225,24.598987634296122,23.981687888049272,24.425636291503906,31328200
2020-09-25,24.31993640650827,24.852674216107133,24.231147040389434,24.827306747436523,22576000
2020-09-28,24.93723717503957,25.14018499670047,24.848447805479037,24.890727996826172,20359600
2020-09-29,24.96683471960227,25.135958718132986,24.76811587614756,24.882272720336914,18435800
2020-09-30,25.038706408044618,25.22896884031916,24.894951530910937,25.106355667114258,24208200
2020-10-01,25.1697822935327,25.423468288742757,25.119045739645074,25.36004638671875,26142000
2020-10-02,25.1570969084609,25.79130943556496,25.102131371170508,25.66023826599121,33890000
2020-10-05,25.72788335285206,26.053445924023062,25.554532021489383,25.981569290161133,22076800
2020-10-06,25.99848537338053,26.497397727599722,25.884326928749473,26.201433181762695,32776800
2020-10-07,26.336727415303184,26.47202593210678,26.16760346285591,26.36209487915039,24403600
2020-10-08,26.476258433605146,26.886383049355842,26.45934732539315,26.84410285949707,27235600
2020-10-09,26.992087452091386,27.004771187559776,26.658068439745225,26.839876174926758,17091200
2020-10-12,26.856783807833338,27.19080114399372,26.789134543345526,27.008995056152344,14970200
2020-10-13,26.822954177856445,26.894832417391427,26.522760714404633,26.822954177856445,20210400
2020-10-14,26.85678233267146,26.970940762640335,26.64960556430892,26.789133071899414,22338800
2020-10-15,26.535443609184664,26.920199031128096,26.467794357399622,26.772216796875,19124000
2020-10-16,26.806051869624525,27.16120935955928,26.776455412129962,27.059736251831055,16081000
2020-10-19,27.04704639672517,27.190799664665835,26.75530764902403,26.83141326904297,26603000
2020-10-20,26.941342242667044,27.140062636559943,26.839867552859793,26.99207878112793,24979400
2020-10-21,26.932891416831524,27.09778479748146,26.84410205306394,26.92020606994629,14200000
2020-10-22,26.95825259024738,27.34723700855765,26.882148591134836,27.30072784423828,15212000
2020-10-23,27.436029679270042,27.48253884923044,27.22462553427596,27.3768367767334,14485000
2020-10-26,27.165437785255126,27.419122162219868,26.987859043956995,27.36838722229004,20763200
2020-10-27,27.419117083432987,27.626292243239508,27.216170909761246,27.347240447998047,19601800
2020-10-28,26.96670859492281,27.313411217084482,26.497391198051783,26.552356719970703,34026600
2020-10-29,26.455116899239457,26.94980348067741,26.112641573628565,26.62424087524414,29847800
2020-10-30,26.47625948178579,26.641154486803305,26.121100389099624,26.374786376953125,34824600
2020-11-02,26.734170465836847,26.992083804749807,26.467800766792305,26.954030990600586,29911800
2020-11-03,27.292278828624884,27.638981528121043,27.182347760266136,27.343013763427734,30157400
2020-11-04,27.182344983244562,27.60515326752131,26.903291580137335,26.93288803100586,36662200
2020-11-05,27.21617257254485,27.668577343468254,27.152750679733415,27.17388916015625,31525200
2020-11-06,27.19080212960372,27.431802743882685,27.042819862199355,27.114696502685547,18955400
2020-11-09,27.901118691456677,28.72136782210727,27.592470440241833,27.61783790588379,46072200
2020-11-10,27.765823077770012,28.09561306879631,27.651666244634622,28.015281677246094,31172000
2020-11-11,28.159030505510078,28.37043464327783,28.011048254226882,28.12097930908203,19459000
2020-11-12,27.956092759244328,28.01951143905759,27.452949727578318,27.668582916259766,53020200
2020-11-13,27.80387703758206,28.019506966068576,27.753138876059086,27.943401336669922,26324800
2020-11-16,28.29010264070144,28.307012132671428,27.892661838214202,28.226680755615234,27375000
2020-11-17,28.044875340288787,28.18017386738869,27.63052178654895,27.672801971435547,16811200
2020-11-18,27.816553732220058,27.850379164675456,27.123148495738338,27.131603240966797,25581400
2020-11-19,27.102008264652987,27.12314996752752,26.6707452676427,26.861007690429688,26996200
2020-11-20,26.81450384289522,27.0512770912346,26.72994346616797,26.86524200439453,18632200
2020-11-23,26.97094148192329,27.021678025634007,26.74685198917014,26.86946678161621,16930600
2020-11-24,27.085104451283474,27.22463199427246,26.949807508299806,27.156984329223633,21807000
2020-11-25,27.12315875801423,27.23731560352992,26.886385479897463,27.22886085510254,22985200
2020-11-27,27.22039645511086,27.245767145947873,26.8483263224708,26.958255767822266,12073200
2020-11-30,26.882153768919792,26.899064875932375,26.46357282230783,26.56927490234375,26889400
2020-12-01,26.767995404996412,27.13160920652916,26.738398951533114,26.75531005859375,30174800
2020-12-02,26.628465550203206,26.94557176341077,26.459343204223874,26.93288803100586,24397600
2020-12-03,26.890608833811548,26.915977913958884,26.581958950004932,26.653837203979492,18753600
2020-12-04,26.679199725594536,26.74262160776318,26.239480374753914,26.387462615966797,21005000
2020-12-07,26.298678350023646,26.66652114413715,26.29444936352346,26.535449981689453,17391400
2020-12-08,26.362096025444785,26.62846569762176,26.25216658059391,26.455114364624023,21005400
2020-12-09,26.476260574583367,26.51854238074708,26.231032550377805,26.408611297607422,22969800
2020-12-10,26.395924512018613,26.48048650168848,26.150694903264586,26.2733097076416,21602800
2020-12-11,26.163376758918595,26.349411821059626,26.138007681537076,26.315587997436523,13351400
2020-12-14,26.50162544639865,26.721485964849713,26.154922755387364,26.18029022216797,27208800
2020-12-15,26.302901771057066,26.76376284429107,26.171832241191183,26.69611358642578,22357200
2020-12-16,26.746848980561207,26.88214910338001,26.35363879492619,26.387462615966797,24312800
2020-12-17,26.480484327697297,26.759537741678102,26.476255341473806,26.565046310424805,25389800
2020-12-18,26.5692713648746,26.666517072013928,26.20988498575597,26.336727142333984,20877400
2020-12-21,26.12865402104569,26.12865402104569,25.719328230602283,26.01779556274414,27915400
2020-12-22,26.009270340510266,26.07749131240833,25.88988404631772,25.966632843017578,24177000
2020-12-23,26.09028265353511,26.294945572501852,25.91120320938282,25.91546630859375,11543400
2020-12-24,25.970899872268866,26.111606563016803,25.830194808037447,26.098814010620117,7272400
2020-12-28,26.23525269400842,26.384487192184952,26.115866396680246,26.21393394470215,11739000
2020-12-29,26.277893906966593,26.401543313373683,26.137187222636417,26.209672927856445,15165000
2020-12-30,26.226723274987908,26.427123084622956,26.18408577896676,26.341846466064453,11847200
2020-12-31,26.34610856994471,26.77248999379292,26.277887607189637,26.734115600585938,18184000
2021-01-04,26.78102004874077,26.78102004874077,25.911201481256718,26.060434341430664,25260600
2021-01-05,26.115862649987953,26.19261143769288,25.84297879437759,26.056169509887695,16666600
2021-01-06,26.20540416214192,26.879087650207136,26.14571101793689,26.70427131652832,35961800
2021-01-07,26.849237603575464,26.900402916770503,26.32905176879195,26.35463523864746,24758800
2021-01-08,26.388749900411653,26.631787217237722,26.341847676723063,26.576358795166016,26930600
2021-01-11,26.47828865010359,26.584884017658784,26.13292070019515,26.329055786132812,16657200
2021-01-12,26.28642176729806,26.37596149752625,25.872831165982454,26.188352584838867,24619000
2021-01-13,26.26936568059005,26.78528692889873,26.222463453195363,26.700010299682617,26687400
2021-01-14,26.708533784890335,26.72985253210078,26.44417774114528,26.597675323486328,26067000
2021-01-15,26.542246014840558,26.93878090470164,26.44417847374277,26.857769012451172,27564800
2021-01-19,27.002739889903896,27.028321737715274,26.71706345271882,26.75543785095215,18993200
2021-01-20,26.746909954674855,27.03258639109625,26.58914926303346,26.913198471069336,44796200
2021-01-21,26.849242296970573,26.904670718239398,26.708535627942936,26.75543785095215,13975600
2021-01-22,26.67868670618042,26.883349603237978,26.576356070909707,26.79380989074707,18760000
2021-01-25,26.700008371939848,27.369428805718464,26.670161797846596,27.331052780151367,37848600
2021-01-26,27.292677603288865,27.322524174752804,26.947308042256775,27.05816650390625,19473600
2021-01-27,26.840713875700985,27.041112060673715,26.209669494956188,26.329055786132812,39287400
2021-01-28,26.418595647246853,27.049640031400994,26.350374676703602,26.64457893371582,25465800
2021-01-29,26.5081313756657,26.768224294994635,26.33331506330763,26.499605178833008,27760600
2021-02-01,26.67016091910779,26.866296007120056,26.40580486019925,26.62752342224121,16109400
2021-02-02,26.717064210286818,27.258568900037737,26.606205738089482,26.84497833251953,28698600
2021-02-03,26.815130822569216,26.938781841236747,26.70000762862181,26.759700775146484,16266800
2021-02-04,26.746907478830984,27.007000416917464,26.67015868967379,26.968626022338867,22702200
2021-02-05,27.088014396006887,27.26283073446838,26.977155928952673,27.113597869873047,11920000
2021-02-08,27.17329150293632,27.181819327711278,26.80234007106505,26.90467071533203,21531400
2021-02-09,26.951574395060103,27.04111412026237,26.721327993240255,26.94304656982422,12386800
2021-02-10,27.100805693536206,27.160498836615186,26.86629459355999,27.049638748168945,19621200
2021-02-11,27.036849911269844,27.126389632797267,26.853505742513907,26.89614486694336,17422600
2021-02-12,26.81513350514691,26.938784536184453,26.559305244014986,26.700010299682617,20216000
2021-02-16,26.670159620300364,26.704270917345443,26.363166079475487,26.401538848876953,31723200
2021-02-17,26.431388924110045,26.469763322752886,26.24378003007115,26.422861099243164,20358200
2021-02-18,26.380223794802905,26.695746830579516,26.380223794802905,26.580623626708984,15419600
2021-02-19,26.584883839726412,26.59767638977845,26.162767097882156,26.184085845947266,17935400
2021-02-22,26.111600214896992,26.14144678570559,25.429388932018547,25.672426223754883,35602800
2021-02-23,25.77475784602517,25.97515601269464,25.642579016783372,25.885616302490234,26213200
2021-02-24,25.821665703445493,25.868566304856117,25.55730798722325,25.5828914642334,23673600
2021-02-25,25.531721203413138,25.65537058544587,25.228989143428688,25.35264015197754,31360400
2021-02-26,25.43792066479891,25.595681367102248,24.87509720518816,24.883625030517578,38014800
2021-03-01,25.199145570285225,25.719331511912372,25.19488247102501,25.433656692504883,31427400
2021-03-02,25.472028168529572,25.540249134477598,25.21619832633738,25.356904983520508,29306200
2021-03-03,25.31853413955168,25.31853413955168,24.84525041030635,25.058441162109375,45849800
2021-03-04,25.07549521703519,25.506139792607694,24.90067887674113,25.037120819091797,44172600
2021-03-05,25.143716905862703,25.56583366877182,24.921998336585506,25.446447372436523,33606600
2021-03-08,25.518929067441906,26.030587131452872,25.450708100674852,25.80460548400879,38423800
2021-03-09,25.945308299748408,26.23098469190876,25.91119863253709,26.145708084106445,22224400
2021-03-10,26.13718207906938,26.40580284305433,26.064698014630018,26.324790954589844,27421200
2021-03-11,26.27788956351637,26.58914783091608,26.2437782663413,26.25657081604004,17168800
2021-03-12,26.371693698134333,26.691479805839354,26.248044305974076,26.6104679107666,20043800
2021-03-15,26.64883819201814,27.01978956422655,26.64883819201814,26.951568603515625,24417200
2021-03-16,26.887612098083746,27.05390058649152,26.815126413140163,26.985679626464844,29243400
2021-03-17,26.96436211075814,26.968625209353423,26.520925037110057,26.546506881713867,34407000
2021-03-18,26.52092815587878,26.627523524972737,26.265098294143545,26.448442459106445,29627600
2021-03-19,26.456965753391064,26.75116996268198,26.17555409223191,26.520923614501953,38712600
2021-03-22,26.46121505541998,26.602972354714215,26.293684893462178,26.482694625854492,25641000
2021-03-23,26.474106521980765,26.980993642438005,26.418262581276462,26.877897262573242,26117200
2021-03-24,26.7919811846737,27.079790722061222,26.697477954541803,26.886486053466797,22058400
2021-03-25,26.972402777036447,27.264507281770946,26.852123391247215,27.174297332763672,28309600
2021-03-26,27.17000241311001,27.290280160290468,26.90796734504281,27.264507293701172,20770200
2021-03-29,27.20865979860209,27.685475793514303,27.19577336699022,27.556608200073242,32775600
2021-03-30,27.47069410787341,27.47069410787341,27.105562714776486,27.307458877563477,22111200
2021-03-31,27.320347704305032,27.560906459322613,27.264505404789432,27.509357452392578,22259200
2021-04-01,27.46640235385004,27.5308361601678,27.298872163297837,27.483585357666016,21046600
2021-04-05,27.582380796123633,27.960396988140474,27.556607933149543,27.784276962280273,29288200
2021-04-06,27.754208338150256,27.93462493886891,27.552312166112618,27.930328369140625,17258600
2021-04-07,27.90885391623301,28.04631466070414,27.754210169037652,27.895967483520508,15798400
2021-04-08,27.968991796191457,28.054903529446147,27.814348054474983,27.874486923217773,19909800
2021-04-09,27.900261782245426,28.01624623548548,27.788577176494805,27.844419479370117,15751200
2021-04-12,27.848717184382465,28.067793111967266,27.77569187518753,27.870193481445312,14201400
2021-04-13,27.7585047081259,28.25250207168321,27.70695570372476,28.200956344604492,18250800
2021-04-14,28.132228483563626,28.32553482055664,28.059203174561397,28.32553482055664,15125400
2021-04-15,28.3298212158118,28.65199508836761,28.31264149331895,28.639108657836914,23863400
2021-04-16,28.746506081316642,28.982768282522677,28.68636720779562,28.87108039855957,22376000
2021-04-19,28.88825684971166,28.93550927923524,28.656291271320086,28.72502326965332,21503400
2021-04-20,28.725030548836205,29.163185678615836,28.70784754489857,29.090160369873047,29548800
2021-04-21,29.120227886707386,29.231915766273822,28.737915086949677,28.845306396484375,19230200
2021-04-22,28.823821809195127,28.922623238800636,28.613335796775523,28.639108657836914,17983600
2021-04-23,28.651996239941564,28.74650110406112,28.527425221590047,28.60045051574707,16881600
2021-04-26,28.613339115593778,28.63052211740177,28.351304073336234,28.43721580505371,12578400
2021-04-27,28.394255841541444,28.40714227170714,28.170883404918,28.218135833740234,20942000
2021-04-28,28.231026697731224,28.30834856819121,28.046313522594733,28.17947769165039,15158200
2021-04-29,28.179477332578788,28.454398806861704,28.179477332578788,28.43721580505371,19223600
2021-04-30,28.497354249398438,28.669180987603433,28.325530788515884,28.66059112548828,20484600
2021-05-03,28.72502587358236,28.92262547071976,28.60904143521153,28.656293869018555,21544000
2021-05-04,28.626226290426423,28.677775297188024,28.359894671475356,28.548904418945312,23445600
2021-05-05,28.54890328987186,28.54890328987186,27.90885204851079,28.06778907775879,23562800
2021-05-06,28.145109158711954,28.308346024639558,27.95610270804317,28.282569885253906,23305400
2021-05-07,28.265387872496813,28.583265162377973,28.256794734290256,28.36848258972168,18110800
2021-05-10,28.428624839215082,28.944101764154176,28.428624839215082,28.656293869018555,26442000
2021-05-11,28.62622627097051,28.664888845346074,28.106452743103972,28.304052352905273,28210000
2021-05-12,28.273982294385934,28.273982294385934,27.629634472474383,27.642520904541016,29553800
2021-05-13,27.67259554807593,28.34271963759989,27.651119249695945,28.175186157226562,28222800
2021-05-14,28.24391295082415,28.493061562651178,28.24391295082415,28.312644958496094,18910600
2021-05-17,28.29975675933806,28.462993647609128,28.03772170141915,28.08068084716797,25124000
2021-05-18,28.020537483731754,28.170884637781327,27.947508914060112,28.076379776000977,19532400
2021-05-19,27.943219201584434,28.054903800429784,27.702660446967155,28.029130935668945,26238000
2021-05-20,28.08068374984572,28.445813585195065,28.072090608878614,28.27398681640625,25679600
2021-05-21,28.34271254364359,28.527425705559416,28.21813824585642,28.420034408569336,20487800
2021-05-24,28.55749230240225,28.60474145325042,28.35129959063054,28.36848258972168,19343000
2021-05-25,28.398558528472513,28.398558528472513,27.960400144516328,28.02483558654785,20427400
2021-05-26,28.042017368049365,28.149408674316298,27.947512494162854,28.029130935668945,16841600
2021-05-27,28.127929571027195,28.127929571027195,27.83152854658136,27.840118408203125,16996200
2021-05-28,28.007646793688956,28.093561791077942,27.904552074144217,27.990467071533203,19565000
2021-06-01,28.054902466103215,28.11933790226326,27.754208133786243,27.81864356994629,22052200
2021-06-02,27.86159834203941,28.11933679924705,27.749910475564594,27.964693069458008,20491400
2021-06-03,27.835825379345327,28.222431425104396,27.741320514000744,28.13222312927246,23707200
2021-06-04,28.205254083441172,28.248209950228148,28.05490363370292,28.089269638061523,14469600
2021-06-07,28.115045312402955,28.183777327989034,28.06779287101825,28.14082145690918,13822400
2021-06-08,28.200956630684406,28.22243292474426,27.779981283777293,27.900259017944336,18363600
2021-06-09,27.96899362974684,28.200959257528456,27.90885475706154,28.149410247802734,18760800
2021-06-10,28.170889995625437,28.36419304797904,28.1021579822322,28.334123611450195,16654400
2021-06-11,28.334120319875236,28.420035326636032,28.200956156049003,28.398555755615234,18198400
2021-06-14,28.402857872744242,28.531725492071413,28.28687341029444,28.45870018005371,13733000
2021-06-15,28.493063338180725,28.699252819400122,28.41144489331491,28.54460906982422,32781000
2021-06-16,28.61763552013298,28.720730253063163,28.102155300837122,28.115041732788086,46277600
2021-06-17,28.093567606795013,28.4243314025792,28.011949161709953,28.26968765258789,25708800
2021-06-18,28.106454014913055,28.12793358801838,27.492175585579847,27.535131454467773,36079800
2021-06-21,27.623447216979983,27.961108230464088,27.467602401996334,27.891845703125,27886600
2021-06-22,27.89184424782147,27.974096591098014,27.710026407419384,27.723012924194336,16608600
2021-06-23,27.7056951454847,27.7056951454847,27.346386118900398,27.428638458251953,25666400
2021-06-24,27.46326821781871,27.471926445245145,27.281450396027623,27.40266227722168,15215800
2021-06-25,27.415647993505345,27.71867766940416,27.385343374527583,27.697032928466797,18273600
2021-06-28,27.809589189878082,28.01305340689461,27.770629643356315,27.87452507019043,16735200
2021-06-29,27.787943881228763,27.9524452358227,27.342054284861234,27.424304962158203,24688000
2021-06-30,27.402663200812047,27.506560282043047,27.26846479964927,27.372360229492188,19077400
2021-07-01,27.424304971422984,27.76629749797333,27.316079613759296,27.671058654785156,22993200
2021-07-02,27.744650807064502,27.744650807064502,27.5758211665341,27.71434783935547,18629400
2021-07-06,27.71002590158005,27.84855424927804,27.394006353794083,27.83123779296875,18156400
2021-07-07,27.84422258396052,28.01738383354604,27.688377789611163,28.01305389404297,24199200
2021-07-08,27.857208934366714,28.099636003458137,27.81391944792128,27.930801391601562,20513000
2021-07-09,27.96976878295389,28.04336125213836,27.736001554859122,27.965438842773438,21484200
2021-07-12,27.935127397824935,28.077985655478983,27.80092901790633,28.056339263916016,17323000
2021-07-13,28.00872439563094,28.09963661274655,27.744654228978977,27.844223022460938,22493200
2021-07-14,27.852877945017596,28.207860307707517,27.723009490576487,28.086645126342773,20720000
2021-07-15,27.991411011012765,28.42431248681976,27.982751131941978,28.402666091918945,28574600
2021-07-16,28.43296522213202,28.835563672356923,28.402662255030172,28.68837547302246,33106600
2021-07-19,28.571499778441076,28.800937051247967,27.91349093373497,28.233837127685547,45585000
2021-07-20,28.259808370947503,28.640763790966083,28.259808370947503,28.35504722595215,33779200
2021-07-21,28.372361974875844,28.43729785417962,28.02171285052188,28.04335594177246,22456800
2021-07-22,28.07365861117626,28.2121869442457,27.995736217401202,28.086645126342773,22875400
2021-07-23,28.155906419746508,28.471922580602644,28.103957064652484,28.44594955444336,16216800
2021-07-26,28.389680662220265,28.541195523994134,28.25547895369803,28.45461654663086,17936800
2021-07-27,28.432970353737772,28.991413679210673,28.26846897446352,28.94379425048828,34285800
2021-07-28,28.930809011760946,28.982755079733103,28.510894014178277,28.72301483154297,24948200
2021-07-29,28.774955090083566,28.88318043445561,28.636426781398363,28.800928115844727,30247800
2021-07-30,28.783620977262874,29.02604807298006,28.49357775316931,28.558513641357422,25265200
2021-08-02,28.6234482566921,28.883188495117714,28.588815344161667,28.779293060302734,23564200
2021-08-03,28.822582360204482,29.077992657191587,28.688380650724877,28.94379425048828,25994400
2021-08-04,28.82690549582199,28.935130856541146,28.541192260966888,28.900501251220703,32378000
2021-08-05,28.93946362316057,29.255483160557315,28.865871163347705,29.216520309448242,31790800
2021-08-06,29.18621697526121,29.411327594310418,29.11695445593727,29.199203491210938,20000800
2021-08-09,29.220843278342784,29.298765659196047,29.030365613418038,29.190540313720703,16865200
2021-08-10,29.216520051253937,29.3204187847758,29.0866515885159,29.220849990844727,15834200
2021-08-11,29.285787087052213,29.627779667818967,29.285787087052213,29.49357795715332,18488800
2021-08-12,29.441636674589304,29.6277844816367,29.428650155945025,29.52388572692871,18920200
2021-08-13,29.584480277915148,29.766301377175374,29.523874345753605,29.73166847229004,23580800
2021-08-16,29.731672474451145,30.125611086529002,29.70136950429131,29.913490295410156,25796600
2021-08-17,29.8312378239525,29.93513323783834,29.632100268405797,29.930803298950195,23037200
2021-08-18,29.926479894228112,29.991415780625776,29.679726168138103,29.779294967651367,31411200
2021-08-19,29.79227209423071,30.142921146371034,29.76196913049976,29.900497436523438,27723000
2021-08-20,29.848555544499057,30.294446840536295,29.69271074841881,30.27280044555664,23581600
2021-08-23,30.251151909509712,30.259811787999123,29.826910341254575,29.88318634033203,21830800
2021-08-24,29.870195166982278,29.89616819284804,29.489243142257592,29.688377380371094,25331000
2021-08-25,29.68405157916185,29.8398963616289,29.51522028195186,29.744657516479492,16329800
2021-08-26,29.744664475503775,29.757650993285026,29.606136114542686,29.671072006225586,16631800
2021-08-27,29.701367860816813,29.796606705413854,29.60612901621977,29.662405014038086,21005000
2021-08-30,29.653756267538462,29.79228463185969,29.55418745750599,29.705705642700195,23691400
2021-08-31,29.692715101602122,29.839903342935145,29.545530163045747,29.671072006225586,22580200
2021-09-01,29.753318841351508,30.16024396844274,29.71435599245254,30.060678482055664,26667400
2021-09-02,30.125608497020895,30.333402633666992,30.09530552946581,30.333402633666992,20598800
2021-09-03,30.24249781175979,30.285787299426048,30.008730615030565,30.08232307434082,18942000
2021-09-07,30.05634508383177,30.060675022716932,29.63210024802822,29.684049606323242,26290200
2021-09-08,29.666741149395072,30.29877698317491,29.597478622442928,30.216527938842773,29176200
2021-09-09,30.121290674717418,30.22951606233617,30.026051805168642,30.052024841308594,16355000
2021-09-10,30.03037481088765,30.06500441681873,29.623446390519813,29.632102966308594,24654400
2021-09-13,29.88318794148989,29.917820851751326,29.493575957988984,29.580158233642578,26236400
2021-09-14,29.67539847255668,29.770634026062957,29.406998359649176,29.4805908203125,28103200
2021-09-15,29.437299470384747,29.636433746939517,29.277124740149453,29.44162940979004,19812800
2021-09-16,29.437303325890976,29.55851522290629,29.15158673768932,29.19487953186035,31464000
2021-09-17,29.1342694898409,29.290114279185463,28.718681183071386,28.744657516479492,25108000
2021-09-20,28.68315333549122,28.944860264858765,28.377825811408954,28.691875457763672,45678600
2021-09-21,28.774752733543323,28.971032113214676,28.595917599713705,28.613365173339844,26417600
2021-09-22,28.718048347502762,28.82709319085346,28.486873812044813,28.595918655395508,24787600
2021-09-23,28.59591657485208,28.809646848274003,28.417084775216097,28.443254470825195,19333200
2021-09-24,28.43889323824238,28.62645049811485,28.342936573377976,28.412723541259766,23660200
2021-09-27,28.364746646237162,28.65262665565954,28.03761208704891,28.07686996459961,21783400
2021-09-28,28.0506912549341,28.094311849551133,27.640683289471937,27.72355842590332,40471600
2021-09-29,27.806435822087114,28.281869754885005,27.732286125229855,28.085590362548828,30867600
2021-09-30,28.19027105749823,28.20771863136772,27.8238819895923,27.86313819885254,27142600
2021-10-01,28.033246220457276,28.085588942065744,27.767178206462575,27.86313819885254,29001200
2021-10-04,27.832604239951692,28.325487359254343,27.81951772832594,28.24697494506836,40402600
2021-10-05,28.281872913056247,28.382195647136523,28.142295627239122,28.17719078063965,26130400
2021-10-06,28.0899512756933,28.635175472318615,27.924200990137184,28.613365173339844,33152400
2021-10-07,28.665709646374086,28.89252146180867,28.4301723797009,28.460704803466797,27540200
2021-10-08,28.45634573534546,28.513051192330924,28.22953389075872,28.251340866088867,17795800
2021-10-11,28.133569993038133,28.1902721144015,27.828244094443757,27.86750030517578,25420200
2021-10-12,27.906758367477572,28.137934585523134,27.83260866667086,28.0550594329834,20996000
2021-10-13,28.06378019459207,28.40400291218333,27.91548080017775,28.382192611694336,26205400
2021-10-14,28.478157160220295,28.787844175501316,28.408366849730687,28.731142044067383,21398000
2021-10-15,28.774754444397818,28.875073838982278,28.600282025547266,28.64826202392578,29602400
2021-10-18,28.456340213678025,28.530493233209974,28.22080296243484,28.37346839904785,20702000
2021-10-19,28.591564750873328,28.770396597878914,28.5130523154651,28.731142044067383,21413600
2021-10-20,28.848897323385902,29.298161449502583,28.818364906886238,29.184757232666016,27799600
2021-10-21,29.20220147542255,29.302524174083626,29.145499367004266,29.184757232666016,17372800
2021-10-22,29.26327282790057,29.38540584889269,29.197848583528337,29.33306312561035,21399800
2021-10-25,29.28944672803844,29.38540672636255,29.136784606970373,29.206571578979492,15160200
2021-10-26,29.232735119821307,29.59040201146253,29.184758458549883,29.363590240478516,19391400
2021-10-27,29.433384200938004,29.507533892270366,29.13678210782419,29.167314529418945,22263600
2021-10-28,29.14114605304289,29.36359848953971,29.1062542284783,29.359235763549805,15443600
2021-10-29,29.35050416112364,29.472633827122298,29.040817271545965,29.184757232666016,26666800
2021-11-01,29.176040207060986,29.36359748479059,29.0844429311165,29.289447784423828,16182800
2021-11-02,29.398489844496222,29.455191963901267,29.10625046883379,29.315614700317383,19864800
2021-11-03,29.267636427406718,29.381044000679278,28.97103430885248,29.206571578979492,20992200
2021-11-04,29.16295347737426,29.22401832406746,28.7442216738561,29.045183181762695,32183000
2021-11-05,29.141139777849563,29.446467303481576,29.11060735806478,29.319974899291992,21584400
2021-11-08,29.35487312053515,29.359232518258292,28.744221333058633,28.883798599243164,19670200
2021-11-09,28.936134971008578,29.114970092508702,28.84453771162467,29.032094955444336,16489400
2021-11-10,29.053904597024186,29.29380455269781,29.03645702499482,29.26763153076172,25833200
2021-11-11,29.250188487632194,29.263273336734162,28.93613879804653,29.088804244995117,15747400
2021-11-12,29.080081758761832,29.14987206480101,28.944867200542124,29.071359634399414,18179000
2021-11-15,29.197850223522423,29.468279322876,29.136785373488728,29.4551944732666,19003800
2021-11-16,29.468276812395935,29.52498225958544,29.29816712639634,29.315614700317383,13213400
2021-11-17,29.24582876263896,29.38540603113963,29.097526042978178,29.341785430908203,19001800
2021-11-18,29.293810514516718,29.35051263931398,29.08880566117963,29.189125061035156,15305000
2021-11-19,29.228381237467858,29.420297902115045,29.149868815817094,29.354873657226562,20606000
2021-11-22,29.333060752336507,29.690727679699723,29.254548337657546,29.533702850341797,23154000
2021-11-23,29.52934816112258,29.73871576650425,29.38541146819445,29.56424331665039,19036400
2021-11-24,29.55115550116809,29.642752779402105,29.39849337077807,29.581687927246094,15931600
2021-11-26,29.372318599633388,29.564238596610412,29.04518405630509,29.11933708190918,21854600
2021-11-29,29.346152128867384,29.6340321559971,29.110614832429896,29.551156997680664,22821800
2021-11-30,29.411574599172635,29.415937324585094,28.661345561883206,28.687515258789062,48623000
2021-12-01,28.879437810211687,29.433387514371102,28.722412959251912,28.73986053466797,46024600
2021-12-02,28.80965054676575,29.376681767057033,28.80965054676575,29.106252670288086,35050200
2021-12-03,29.250191981425218,29.407216844973906,28.822737996708803,29.398494720458984,42771400
2021-12-06,29.590402191963076,30.15743661455793,29.577317345374325,29.847749710083008,47222000
2021-12-07,29.852117905290424,30.144357291938714,29.773605483586522,30.070207595825195,21789000
2021-12-08,30.096380701565284,30.24032071228464,29.87829098633655,30.0396785736084,25994400
2021-12-09,30.109456813270633,30.17052164958884,29.795407182043277,30.000411987304688,23783400
2021-12-10,30.122540610744824,30.30573844110249,30.0047736670285,30.16179847717285,23403600
2021-12-13,30.131272303751654,30.680855925355406,30.131272303751654,30.532556533813477,27500000
2021-12-14,30.528193231262183,30.589258076952923,30.20542142864192,30.349361419677734,35005000
2021-12-15,30.314467816297302,30.872776906943272,30.314467816297302,30.846607208251953,45364600
2021-12-16,30.816078114106357,31.19119269888192,30.789905084801877,31.00363540649414,30209200
2021-12-17,30.88586399792083,31.038529458792798,30.47149487557241,30.536922454833984,43674000
2021-12-20,30.24501948840948,30.596703733565885,29.99883682746433,30.56593132019043,30091200
2021-12-21,30.662645115632635,30.864864308187485,30.359314649829624,30.521970748901367,32355800
2021-12-22,30.473615452476878,30.697816390847475,30.429655339095227,30.65385627746582,18967800
2021-12-23,30.671438219002322,30.807718933183747,30.61868742352462,30.649459838867188,14505400
2021-12-27,30.66264234059291,30.798919677734375,30.57032511021245,30.798919677734375,15707400
2021-12-28,30.842890319381546,31.084672639830224,30.8209085839126,31.075881958007812,16104000
2021-12-29,31.11104196474169,31.29128276935719,31.058291176223033,31.2429256439209,13755400
2021-12-30,31.326462533398068,31.388007376269897,31.128636949359432,31.357234954833984,18672400
2021-12-31,31.291283057104607,31.577028795326353,31.2297382339727,31.467126846313477,18618800
2022-01-03,31.453935999534185,31.462726678840813,30.79891803416758,31.15500259399414,43299600
2022-01-04,31.155010470140954,31.458337615046485,31.0495021681425,31.05829620361328,29321800
2022-01-05,31.036313431630308,31.392398069576384,31.009938033983083,31.04071044921875,44486400
2022-01-06,31.04071043199468,31.16819711045504,30.684629148187902,30.71979522705078,36259600
2022-01-07,30.6538634000627,31.102262027050163,30.464831850051553,30.952796936035156,39272000
2022-01-10,30.926408367737825,30.970368477388106,30.601099531596077,30.750564575195312,31169800
2022-01-11,30.724199675696816,30.83849868298563,30.271404019133566,30.473623275756836,33653800
2022-01-12,30.37689924755283,30.649457299391024,30.288979026413518,30.570327758789062,28113600
2022-01-13,30.557142469727545,30.838491224280848,30.539557753325248,30.71979522705078,33949000
2022-01-14,30.71979705666283,30.776948226859535,30.35492506989469,30.508787155151367,32547200
2022-01-18,30.284581912736886,30.337336057617353,29.90651892594712,30.14390754699707,35534800
2022-01-19,30.152704726027757,30.548352513047828,30.143914043623827,30.28019142150879,32051200
2022-01-20,30.372512084466766,30.75936923245237,30.28459183480233,30.319761276245117,29529600
2022-01-21,30.46921615181565,30.627475231284155,30.205452137348615,30.26259994506836,48542600
2022-01-24,30.22743312080267,30.32414737296519,29.2031461468143,29.97245979309082,57602000
2022-01-25,29.506483657538208,29.858167967581974,29.365809262732274,29.502086639404297,52218600
2022-01-26,29.559229324193016,29.88014451337475,29.097643118585587,29.260295867919922,49234200
2022-01-27,29.532858186520436,29.88893950418506,29.374599077793484,29.519670486450195,44982000
2022-01-28,29.440536868703756,29.90212307716421,29.216335936627782,29.875747680664062,50050400
2022-01-31,29.699907892913178,30.4692216982833,29.638363056798926,30.442846298217773,52580000
2022-02-01,30.359316309207703,30.5219724171699,29.7570557158812,30.03840446472168,41020200
2022-02-02,30.01642524808348,30.526371994329857,29.963674449466218,30.48240852355957,45723800
2022-02-03,30.394485594149995,30.53515996788919,30.262601901420034,30.346128463745117,34289800
2022-02-04,30.082363588836017,30.37250300918928,29.801014849245536,30.104345321655273,37029200
2022-02-07,30.05158644159359,30.18347010985202,29.875742668562683,30.06037712097168,27543600
2022-02-08,30.183472488806306,30.28018338535176,30.007628701916016,30.082361221313477,38853200
2022-02-09,30.297769954460165,30.368108815099387,30.121926156803582,30.21424674987793,35231800
2022-02-10,29.915315984923858,30.060384028614433,29.38778454460851,29.449329376220703,45060000
2022-02-11,29.576819013104082,29.79662296338451,29.33943034432816,29.466917037963867,36059800
2022-02-14,29.56362780670976,29.611984938352055,28.93498844930161,29.216337203979492,37112200
2022-02-15,29.39658108660137,29.510876724231867,28.948179156400904,29.080062866210938,34174400
2022-02-16,29.11961925285338,29.26908764643886,28.860252265020943,29.145998001098633,32184600
2022-02-17,29.014114898181965,29.304257657055636,28.807498694852175,29.1635799407959,29159800
2022-02-18,29.066875909305946,29.352618364631148,28.978952315870217,29.110836029052734,33686800
2022-02-22,29.216340240123795,29.286679113073696,28.882237301495888,29.080062866210938,34421400
2022-02-23,29.132806890894912,29.220730461631884,28.556921756818202,28.58769416809082,34583600
2022-02-24,28.40306505560598,28.873445347425722,28.25799365199399,28.81629753112793,57320000
2022-02-25,29.071264900052295,29.743867704425565,29.005326408003395,29.708698272705078,42528000
2022-02-28,29.52845737955912,29.90652038479085,29.49328794792324,29.862560272216797,36705200
2022-03-01,29.801009242668922,30.060376200644463,29.37898621267999,29.60318374633789,33464600
2022-03-02,29.61638580477387,30.073578429025893,29.59880108607854,29.96367645263672,29259800
2022-03-03,30.08236972084602,30.640670296479183,30.055994319239765,30.4912052154541,41471200
2022-03-04,30.412072148690225,31.190176591801187,30.350527316079948,31.163801193237305,48683600
2022-03-07,31.234143429094463,31.63858190241035,30.970375999248088,31.5682430267334,61944000
2022-03-08,31.651764203138306,31.814420309934526,31.067084976106567,31.080272674560547,53129800
2022-03-09,31.304472752218757,31.348432863841197,30.803320101051582,30.8604679107666,50953800
2022-03-10,30.627471784777537,31.128624362052676,30.60549340917767,31.067079544067383,34039800
2022-03-11,31.11543851590325,31.322054711684608,30.93080405096974,30.961576461791992,24988400
2022-03-14,31.159402292125254,31.317661381826532,30.76815158534755,30.926410675048828,41004600
2022-03-15,31.22534346527322,31.387999568943123,31.045105999963678,31.322057723999023,29004400
2022-03-16,31.282494459748527,31.418771812336807,30.82090490158465,31.264909744262695,40011800
2022-03-17,31.282490132149956,31.620986635085625,31.220941959493306,31.396785736083984,31830000
2022-03-18,31.3967868842213,31.537461239849893,31.058290368907276,31.128625869750977,37038000
2022-03-21,31.1728807896255,31.482661037557868,31.16402799605516,31.336620330810547,36294400
2022-03-22,31.456119873846887,31.456119873846887,31.133060328088952,31.380887985229492,29286400
2022-03-23,31.349901313815266,31.606578348052647,31.195011164310653,31.42513656616211,27990000
2022-03-24,31.49151818246548,31.78802265736329,31.429558747966293,31.748191833496094,26591400
2022-03-25,31.86325416010617,32.22171468897476,31.78802228699704,32.208438873291016,28922000
2022-03-28,32.239416490023665,32.41643524169922,32.04912192283402,32.41643524169922,30959800
2022-03-29,32.40315859251948,32.71736526489258,32.345625558302814,32.71736526489258,38114600
2022-03-30,32.74834891777542,32.99617318050421,32.650988421317,32.98732376098633,35229200
2022-03-31,32.965191556973735,33.25284661708142,32.93421352750688,32.9519157409668,35701200
2022-04-01,32.92536373339849,33.43429139142221,32.73064276391242,33.41216278076172,38013800
2022-04-04,33.27497233221744,33.27497233221744,32.81472495136889,33.15548324584961,28391000
2022-04-05,33.16876624670472,33.74407644149411,33.1643432250304,33.363487243652344,38140600
2022-04-06,33.46969386423343,34.049430399931154,33.319230109672795,34.02730178833008,56489200
2022-04-07,34.01402708956964,34.027302906425675,33.633437916719636,33.94321823120117,42033800
2022-04-08,34.06713374029818,34.17777004925734,33.77062586625998,34.05828094482422,34388600
2022-04-11,34.080404046946796,34.12465788810494,33.54492480332445,33.593605041503906,46335800
2022-04-12,33.50067030153159,33.89896165694551,33.38118458308338,33.72194290161133,45313800
2022-04-13,33.726376475275195,33.8148875599516,33.43429833672469,33.65557098388672,35313000
2022-04-14,33.72194761342953,33.89896639349775,33.62459049192678,33.67326736450195,28427000
2022-04-18,33.71309389182418,33.90338846525331,33.33250474496593,33.4918212890625,29878000
2022-04-19,33.58918203430629,33.77505021173932,33.49182154812175,33.70866775512695,33030400
2022-04-20,34.06712833254853,34.15120961809109,33.881256796974355,33.9830436706543,36652400
2022-04-21,33.87240701857059,33.96976749417946,33.394457434500694,33.4210090637207,36817000
2022-04-22,33.37675530058943,33.41215972386627,32.836849662848444,32.858978271484375,54683400
2022-04-25,32.97404339839758,32.99174561134562,32.09337603008014,32.63328170776367,59671800
2022-04-26,32.51822458497689,32.92093898360745,32.292525575081626,32.30580139160156,41106200
2022-04-27,32.32792817892539,32.62885904968517,32.044699521310534,32.150909423828125,49067800
2022-04-28,32.30580230728431,32.624435418202644,32.13763633267839,32.50937271118164,39902600
2022-04-29,32.36776196837278,32.42529164010219,31.487097794055348,31.535778045654297,54338200
2022-05-02,31.6862403556205,31.832281103657294,30.818852039825444,31.212717056274414,65832200
2022-05-03,31.32778223503804,31.84555942642203,31.18616787389833,31.33220863342285,42152800
2022-05-04,31.526916628381223,32.08895087902972,31.39415510461154,32.03141784667969,56580200
2022-05-05,31.819000226707985,32.08452666869578,31.420708875550346,31.703937530517578,54849200
2022-05-06,31.51806940318927,32.057975082591575,31.509216608511124,31.956188201904297,55359800
2022-05-09,31.76146461033106,32.0402702216689,31.451684349235258,31.71721076965332,51419400
2022-05-10,31.761474738874092,32.195170619062836,30.960468825210683,31.33220863342285,65578400
2022-05-11,31.310077117496743,32.08453132181645,31.283525482352832,31.55790138244629,72101800
2022-05-12,31.52249748878199,31.60215576339207,30.907356527077877,31.23926544189453,49892000
2022-05-13,31.513650997090043,31.659691759145407,31.106510123801836,31.611011505126953,30208800
2022-05-16,31.624277915357325,31.845550503662107,31.491516388185506,31.708362579345703,23213600
2022-05-17,31.858824161579594,32.04026929235268,31.36759877869576,32.03584289550781,29901800
2022-05-18,32.08895544884966,32.155337908363926,31.641983822895888,31.7260684967041,37456600
2022-05-19,31.580026861011266,31.801299468851116,31.21271352167263,31.659685134887695,36552200
2022-05-20,31.74376881245125,31.83670289967212,31.31007302906859,31.748191833496094,31358000
2022-05-23,32.111078152092325,32.27482108913405,31.81014728553168,32.128780364990234,27082200
2022-05-24,32.19073697107253,32.8324295382482,31.947339136366125,32.77047348022461,32311400
2022-05-25,32.80587408123491,32.85455432278026,32.53592124224776,32.74834442138672,27723800
2022-05-26,32.9519105458926,33.080249040979645,32.81472263364675,32.84127426147461,23290000
2022-05-27,32.81473889958858,33.354644775390625,32.673124520390765,33.354644775390625,23241200
2022-05-31,33.04485387450127,33.168766007537215,32.75277575753832,32.89439010620117,31041000
2022-06-01,33.01386659505856,33.01386659505856,32.54034343280361,32.84127426147461,22422200
2022-06-02,33.00059734427399,33.09353143650558,32.33235310811109,33.06255340576172,25038200
2022-06-03,32.925368817935144,33.1068106232331,32.841284136062754,32.90324020385742,17691200
2022-06-06,33.19974201841185,33.30595530570323,33.009447432455026,33.049278259277344,20345800
2022-06-07,32.965188266253115,33.27939492700927,32.761617896313275,33.248416900634766,19820000
2022-06-08,33.10239032659479,33.10239032659479,32.54920869263667,32.5978889465332,19971400
2022-06-09,32.580183808368844,32.73507397672113,31.792450396094107,31.814579010009766,25767600
2022-06-10,31.50036723845922,31.85440474638582,31.305646271464397,31.5711727142334,32800600
2022-06-13,31.168458426163802,31.239263902131654,29.96916134490111,30.119625091552734,52721400
2022-06-14,30.155028809341065,30.2656651062278,29.026537230555608,29.35844612121582,51342600
2022-06-15,29.619549236900493,30.00013836443562,29.190279869121213,29.54874038696289,51664800
2022-06-16,29.181433713569877,29.181433713569877,28.7477379000939,28.977863311767578,48754400
2022-06-17,29.022119176841525,29.225689592792346,28.468937597729813,28.70791244506836,43129400
2022-06-21,28.808279231416794,29.41495740154755,28.736903727461954,29.254365921020508,37266400
2022-06-22,29.098233375713175,29.780745398607383,29.08930973691778,29.56216049194336,28582200
2022-06-23,29.736139854218056,30.3115886790019,29.695990283087035,30.258060455322266,41140200
2022-06-24,30.418659496962356,30.846902409742153,30.29821415699083,30.78445053100586,30075200
2022-06-27,30.71753478796002,31.10563149717987,30.597089456000933,31.034255981445312,23276800
2022-06-28,31.1368550588147,31.37773889761028,30.87812393907527,30.918270111083984,26371800
2022-06-29,30.967344486658206,31.061022305187116,30.744301089197336,30.940580368041992,30329400
2022-06-30,30.74875121355704,31.51602075349992,30.708601647533076,31.284053802490234,37737800
2022-07-01,31.444652347079742,32.10486219871328,31.31974860840163,32.05133056640625,34255800
2022-07-05,31.979962762365755,32.002265059632,30.472187248237347,30.958423614501953,44053600
2022-07-06,31.110081227883438,31.565091505214305,30.86473561863766,31.27959632873535,28518200
2022-07-07,31.4401885194753,31.54278654285906,31.212683375537992,31.248371124267578,16799400
2022-07-08,31.217148438835967,31.28405872044298,31.043171496543554,31.14577293395996,12564600
2022-07-11,31.02532753532878,31.400038683682567,30.95395203847796,31.34204864501953,13232800
2022-07-12,31.159156070161583,31.587398904145008,31.061016449241553,31.19038200378418,19140800
2022-07-13,30.90042080151867,31.395577256145682,30.873656691551066,31.061012268066406,38159200
2022-07-14,30.561397397358828,31.105623655840485,30.490021899617144,31.061012268066406,18925000
2022-07-15,31.092237690345012,31.1636131869225,30.583699189028888,31.11900520324707,17484200
2022-07-18,31.04763129570492,31.092239281663414,30.672920129608162,30.686302185058594,15422000
2022-07-19,30.887045849967244,31.05209917392572,30.779985982104037,30.882587432861328,22715400
2022-07-20,30.936109959176328,30.949492014769532,30.43203324606219,30.472179412841797,34085200
2022-07-21,30.556938702842483,30.5658589392869,30.26698166951349,30.55247688293457,26029400
2022-07-22,30.797830102254153,31.092245592030633,30.726454587537514,30.971803665161133,19543000
2022-07-25,30.92272925196603,31.368815942504124,30.837971691684956,31.359895706176758,17292000
2022-07-26,31.333127642483664,31.64539036242215,31.297443294426913,31.547250747680664,17934400
2022-07-27,31.400041130777918,31.65877222196929,31.310825156132545,31.57401466369629,20684200
2022-07-28,32.131617274196806,32.773983067689976,32.10485316725815,32.707069396972656,29715600
2022-07-29,32.64462433246916,33.12639877775657,32.64016251259481,32.98810958862305,24547600
2022-08-01,32.88551789850098,33.0505678286034,32.67585656779268,33.0238037109375,23148800
2022-08-02,33.17100557928417,33.362822986559635,32.930118365261166,32.95688247680664,22916600
2022-08-03,32.9078096112606,33.24237458796601,32.394812703009066,33.162078857421875,21960400
2022-08-04,33.17992784292281,33.47434670139954,33.07286798682739,33.23345947265625,17328200
2022-08-05,33.14424396950577,33.29591181753985,32.80075529634611,33.11301803588867,22050200
2022-08-08,33.398507633125284,33.554637274913624,33.00594921563354,33.162078857421875,16899000
2022-08-09,33.264689627525414,33.594792877680504,33.242383928129414,33.53234100341797,16213600
2022-08-10,33.68401199141486,33.75538410281837,33.43420109307295,33.67955017089844,15778600
2022-08-11,33.72861478823166,34.014109996589056,33.576943544395405,33.67508316040039,16048200
2022-08-12,33.90258341318739,34.228228146086714,33.83566973893457,34.2237663269043,15798800
2022-08-15,34.156857013414495,34.54495365093204,34.09440515037093,34.5092658996582,15571000
2022-08-16,34.433436872944654,34.73231417474134,34.397749116600394,34.6074104309082,15577600
2022-08-17,34.46466142468003,34.70108684506446,34.437893906811034,34.549415588378906,21286000
2022-08-18,34.580647589908516,34.78585051496122,34.5583452917052,34.67878723144531,16559000
2022-08-19,34.63417033592365,34.81706751242391,34.504804787431816,34.66093444824219,17286600
2022-08-22,34.49588840289624,34.55834027419371,34.09887147677444,34.188087463378906,26453000
2022-08-23,34.125631054980616,34.20146497384924,33.8445976715062,33.98288345336914,15747000
2022-08-24,33.93827509604495,34.13455091901412,33.85351753860318,34.089942932128906,15002200
2022-08-25,34.17023317034142,34.299598693847656,33.91150212332894,34.299598693847656,14601800
2022-08-26,34.312992254862024,34.42897576369062,33.742001755047134,33.77322769165039,17732400
2022-08-29,33.59924900447828,34.12563142932693,33.40296977384516,33.875823974609375,22477400
2022-08-30,33.866893769899725,33.89366128012437,33.255757307596056,33.38066101074219,20560600
2022-08-31,33.398507633125284,33.60370707710009,33.14869680289301,33.162078857421875,22012800
2022-09-01,33.032722283452095,33.68846688924518,33.032722283452095,33.639400482177734,28160000
2022-09-02,33.72415139545689,34.040872521100674,33.1799251163556,33.2780647277832,25536800
2022-09-06,33.46541769127519,33.826750178093334,33.278062122330034,33.36281967163086,32900400
2022-09-07,33.52341604558102,34.45573561106661,33.48772829292102,34.40666580200195,31509800
2022-09-08,34.277292840718566,34.60739937640065,34.1970005196491,34.3798942565918,25150600
2022-09-09,34.58510216389571,34.71446771850752,34.28176306424046,34.5181884765625,21181400
2022-09-12,34.61187207851826,34.89290893174594,34.50481220286452,34.84830093383789,22680600
2022-09-13,34.495885295295786,34.638632903026384,33.755379740375446,33.920433044433594,35156200
2022-09-14,33.93381710225534,34.38882406517879,33.89812934737501,34.1970100402832,22297400
2022-09-15,33.924892360520516,33.924892360520516,33.26022077677616,33.34497833251953,36110000
2022-09-16,33.22453551943938,33.47880477632971,33.162080256717765,33.22007369995117,32222400
2022-09-19,33.11722964058083,33.66963409963044,33.0274093930323,33.66514205932617,21462800
2022-09-20,33.445081397911046,33.445081397911046,32.933098428186575,33.17561721801758,23408400
2022-09-21,33.39118546879906,33.615739511529945,32.70854268652317,32.722015380859375,30461200
2022-09-22,32.69507117375074,32.82530950798929,32.43458765242786,32.605247497558594,34700800
2022-09-23,32.286375821535174,32.33128593899886,31.81481102211061,32.22799301147461,32420600
2022-09-26,32.1471553070702,32.18757338722149,31.13666218621745,31.45103645324707,35939000
2022-09-27,31.65763002046517,31.707032187156468,30.768397872867805,30.921092987060547,38286000
2022-09-28,31.2803705914381,31.44653834634256,30.871680696725456,31.253421783447266,45882600
2022-09-29,31.09175431040047,31.163609822441416,29.937546666103483,30.00042152404785,40662000
2022-09-30,30.144130444309308,30.260896058256865,29.358191437770344,29.421066284179688,45553000
2022-10-03,29.90161455864585,30.449526923609575,29.69502526842424,30.283355712890625,50894000
2022-10-04,30.494443298521755,30.952532092302064,30.305818702637108,30.925586700439453,33993000
2022-10-05,30.530366194487563,30.530366194487563,29.901614250573974,30.238445281982422,34411400
2022-10-06,30.108207136708696,30.157609301332805,29.209990945612695,29.24142837524414,51342000
2022-10-07,29.156093281743495,29.263881678912142,28.43752109939804,28.635128021240234,42166800
2022-10-10,28.69351453257982,29.02585354746466,28.64411237039688,28.684532165527344,33035600
2022-10-11,28.57674555895542,28.953996387606065,28.42853908085173,28.581235885620117,34320000
2022-10-12,28.536329910977262,28.590222404837643,27.61116658144805,27.629131317138672,41833000
2022-10-13,27.211459376217178,28.433033935286772,27.103672680271043,28.320756912231445,61429800
2022-10-14,28.612672955307232,28.819262243533494,27.772841396153545,27.912065505981445,39305800
2022-10-17,28.293809753444307,28.765374619904172,28.293809753444307,28.495908737182617,28247400
2022-10-18,29.061784437602874,29.174061461435258,28.729445406457423,29.016874313354492,32083800
2022-10-19,28.63962173461914,28.832736627925044,28.392612639579603,28.63962173461914,25686800
2022-10-20,28.64860981133113,28.64860981133113,27.781830929293644,27.916563034057617,31037000
2022-10-21,28.01985078790067,28.644110699332632,27.826734190567024,28.43303108215332,31087200
2022-10-24,28.585734445050626,28.895616738715777,28.361180369954273,28.671064376831055,20061000
2022-10-25,28.765374659945184,29.32226773456438,28.698007760868173,29.245920181274414,28403600
2022-10-26,29.403111872106514,29.5513183876951,29.106698840929337,29.23244857788086,27068800
2022-10-27,29.44352566177649,29.79832146860012,29.38065080248348,29.46598243713379,24514600
2022-10-28,29.587235842694973,30.337248858392016,29.546817764596,30.27437400817871,27185800
2022-10-31,30.19802530317623,30.32377501303191,29.811792093520868,29.991436004638672,21789600
2022-11-01,30.17107874041795,30.283355752189912,29.870177171210493,30.108203887939453,21479000
2022-11-02,30.00940270451622,30.63366268107265,29.802813392443564,29.816286087036133,42680400
2022-11-03,29.533350742993896,30.211501532861497,29.371671546707088,29.946529388427734,28656400
2022-11-04,30.00940712980245,30.2519259474998,29.605209100306865,30.130664825439453,24298400
2022-11-07,30.07227636439963,30.121678526884306,29.08872858128817,29.555801391601562,28592800
2022-11-08,29.596220447892527,29.946524169996266,29.501908170897092,29.762388229370117,24827800
2022-11-09,29.641129468330416,29.870175519074845,29.470469653388413,29.528852462768555,25781800
2022-11-10,30.418094091909875,30.97498719429369,29.96898597756935,30.921092987060547,35830400
2022-11-11,30.921092882434458,31.00193247979914,30.283360184570295,30.575281143188477,30624000
2022-11-14,30.593244791312184,30.759412594238107,30.198027473168672,30.21150016784668,20490600
2022-11-15,30.530371527640256,30.75492558780511,30.175575701409013,30.54384422302246,27241600
2022-11-16,30.557313206661032,30.974983844890865,30.557313206661032,30.81779670715332,26462200
2022-11-17,30.48096650528136,30.56629471018405,30.130659326040455,30.278865814208984,23247200
2022-11-18,30.561808551441924,30.952530418007466,30.548332429816394,30.921092987060547,23483000
2022-11-21,30.871686194625894,31.150134417307246,30.84923284812702,31.060314178466797,22876400
2022-11-22,31.208525412383,31.51841114254879,31.127685805662505,31.325294494628906,14904800
2022-11-23,31.235470302501522,31.68906702485517,31.235470302501522,31.675594329833984,14333400
2022-11-25,31.792360963126317,31.958532183984488,31.76990418886184,31.85972785949707,8983000
2022-11-28,31.639668237849634,31.76092935883651,31.3971528487225,31.531883239746094,18262600
2022-11-29,31.338759831755414,31.365705218859937,31.114205802090876,31.298341751098633,19004400
2022-11-30,31.2399623491,32.147162746333265,31.208524915122016,32.079795837402344,32946400
2022-12-01,32.394168531359725,32.564831815503744,31.97200921459268,32.05284881591797,30706200
2022-12-02,31.71152380853537,31.985480028775775,31.581282045927395,31.900148391723633,20708200
2022-12-05,31.657629899089414,31.841765869946087,31.599247077961266,31.720504760742188,22903000
2022-12-06,31.675587342945313,31.936070810641528,31.554329688078283,31.918106079101562,25649600
2022-12-07,31.94505313428409,32.16062649761839,31.653135654150127,31.769901275634766,28297800
2022-12-08,31.774400361174695,32.09326672394645,31.65763128737473,31.976497650146484,19920000
2022-12-09,31.864218308970436,32.08877235886148,31.778890099979396,31.810327529907227,23837200
2022-12-12,31.980986868327115,32.54686402449797,31.859729190930487,32.537879943847656,22763800
2022-12-13,32.99597226403412,33.13968671727336,32.28188861176025,32.63668441772461,27388400
2022-12-14,32.74896281410239,33.094777980294516,32.35824094826782,32.59626770019531,26637400
2022-12-15,32.47051740921711,32.524408188984694,32.048354693448786,32.2010498046875,26308000
2022-12-16,31.958532747075168,31.958532747075168,31.257921809466726,31.653139114379883,39263400
2022-12-19,31.49104364444516,31.830630728514123,31.323512772699427,31.527263641357422,19664600
2022-12-20,31.509148512494566,31.70837401905751,31.305397665842886,31.536317825317383,15964000
2022-12-21,31.72649106997653,31.989105926458194,31.622349504661845,31.975522994995117,16484800
2022-12-22,31.925715013714314,31.925715013714314,31.255594974552896,31.780824661254883,14103800
2022-12-23,31.721962446275143,32.12946766466519,31.71743710540208,32.10683059692383,11349400
2022-12-27,32.17927072639836,32.373967452050564,31.97551986547648,32.30604934692383,12211400
2022-12-28,32.3784987540546,32.51433152036758,31.948353024583664,31.998159408569336,14431200
2022-12-29,32.156625681005785,32.410186340830435,32.13398861878823,32.22907257080078,11555200
2022-12-30,32.197376527847865,32.251711692844545,31.622340591953808,31.921178817749023,14700200
2023-01-03,32.01173397161914,32.1204043016125,31.48650786114864,31.921178817749023,25774200
2023-01-04,32.066077660197585,32.50074873233921,32.01627127599253,32.210968017578125,20872600
2023-01-05,31.966462265821058,32.08871554590288,31.41859553902996,31.51367950439453,19572800
2023-01-06,31.871381405381076,32.3015236888576,31.826103815719122,32.147579193115234,19620400
2023-01-09,32.1430478957766,32.60941359646395,32.047963928550296,32.36491394042969,23438800
2023-01-10,32.27888605876751,32.39208175817918,31.993634139855192,32.37397003173828,17215000
2023-01-11,32.373966597055144,32.681859004967706,32.36943780231075,32.63658142089844,21371800
2023-01-12,32.67732963243223,32.72260721570092,32.387548954162845,32.41471481323242,25797800
2023-01-13,32.27888153171447,32.4056601445617,32.05701895923181,32.296993255615234,23793600
2023-01-17,32.31962743957547,32.55054758065977,32.1973776322119,32.251712799072266,19530400
2023-01-18,32.39208018791389,32.39208018791389,31.436708254836088,31.47745704650879,29020400
2023-01-19,31.463870800832336,31.49556545361337,31.083534967459936,31.160507202148438,28394000
2023-01-20,31.14239893638283,31.359736189911953,30.71678201938662,31.346153259277344,26621000
2023-01-23,31.2374886540206,31.65857685348002,31.10165586821829,31.355213165283203,19652600
2023-01-24,31.386900883908435,31.6087634697591,30.983924502595492,31.51367950439453,20658800
2023-01-25,31.05183884078712,31.16050572309872,30.77111231915275,31.088062286376953,25983000
2023-01-26,30.925067138105767,31.242013721614036,30.866203162269464,31.19220733642578,20360000
2023-01-27,31.124289224400105,31.328043560477138,31.00203938632082,31.19220733642578,15425800
2023-01-30,31.079011413370594,31.40501558520699,31.029205028536772,31.05184555053711,15561000
2023-01-31,31.137870268658208,31.291818210216263,30.771117322190456,31.282760620117188,19442400
2023-02-01,31.1333443948407,31.558957851829007,30.9114783491734,31.337095260620117,30944600
2023-02-02,31.35520956002945,31.7536571888117,31.11070642834761,31.40501594543457,24997000
2023-02-03,31.124281128223167,31.2465343889601,30.336440215254292,30.74847412109375,25362200
2023-02-06,30.635282270933285,31.0382586387591,30.58094709777564,31.011089324951172,31414200
2023-02-07,30.870728476230724,31.09711985447986,30.56736485844687,30.997507095336914,21124400
2023-02-08,30.816393712524256,30.82997664268689,30.322862159504005,30.476806640625,22471400
2023-02-09,30.549251697007573,30.716779098180293,30.010439136686795,30.060245513916016,20715200
2023-02-10,30.091940504699465,30.6850847890441,30.055717056406834,30.65791893005371,30963400
2023-02-13,30.671503418925347,30.920535320525563,30.671503418925347,30.843563079833984,16183800
2023-02-14,30.811866324407003,31.02467130690956,30.54925151052116,30.71225357055664,14150400
2023-02-15,30.535667202337848,30.934114745288177,30.535667202337848,30.911474227905273,11020000
2023-02-16,30.608118719098712,30.820927202621238,30.35003264331709,30.676036834716797,18399600
2023-02-17,30.685088180289284,31.151457356068082,30.522089553874537,31.006567001342773,21873200
2023-02-21,30.780175429293205,30.866201809928558,30.404364886414022,30.427001953125,16969000
2023-02-22,30.422474176024178,30.65791968682175,30.227777454718048,30.30927848815918,26750200
2023-02-23,30.44511017398272,30.44511017398272,30.019496751557416,30.150800704956055,21406600
2023-02-24,29.88818785929338,30.26852368016156,29.765934592258642,30.15985679626465,23150400
2023-02-27,30.309281941624967,30.59906265922057,29.892719137429967,29.956111907958984,21720600
2023-02-28,29.82027304540433,29.965163391375636,29.430879592895508,29.430879592895508,41151800
2023-03-01,29.276934526390125,29.304100386198478,28.81056711534017,28.946401596069336,47276000
2023-03-02,28.905649311361678,29.512378233593775,28.86489879691217,29.494266510009766,30688600
2023-03-03,29.611992049234797,30.0149684136874,29.322211370402773,29.996856689453125,30175200
2023-03-06,30.014969807276678,30.232303599262373,29.9742175622429,30.141748428344727,24243200
2023-03-07,30.16891559186254,30.24589129037165,29.503327802505503,29.648218154907227,24055200
2023-03-08,29.63915812388216,29.93346759952741,29.525962437438466,29.87460708618164,27407400
2023-03-09,29.956112858231776,30.232307198752093,29.53502469985867,29.634634017944336,34067200
2023-03-10,29.779520420351425,29.779520420351425,29.01884525009576,29.168264389038086,41666400
2023-03-13,29.13204284452046,30.26852860663484,29.09129405184862,29.61652374267578,67671200
2023-03-14,29.838381572574264,30.250412046397717,29.71160296524397,30.005908966064453,35118400
2023-03-15,29.919886255256387,30.608114545340143,29.774995907109364,30.41341781616211,48336800
2023-03-16,30.30022600380948,30.793761082373123,30.18250495580542,30.617176055908203,31646800
2023-03-17,30.54472521492136,30.608114526292585,30.096471240379586,30.32286262512207,35814600
2023-03-20,30.368479435412482,30.660396043533538,30.35935508395344,30.560049057006836,38838000
2023-03-21,30.6102173994518,30.646707839306757,29.54289465317351,29.94428253173828,51865000
2023-03-22,29.903231065874262,30.062875876393665,29.342205321207846,29.35588836669922,35793200
2023-03-23,29.36500582477982,29.647801491780168,28.90888754178916,29.054845809936523,33769000
2023-03-24,29.08677494625529,29.971647190979553,29.059407117670467,29.962526321411133,36112000
2023-03-27,30.053747648231074,30.268124613054532,29.91691025113368,29.999011993408203,28273800
2023-03-28,29.926032781929447,30.40039798847995,29.926032781929447,30.081111907958984,22038800
2023-03-29,30.240759876433387,30.56916338028144,30.240759876433387,30.518993377685547,19807800
2023-03-30,30.59197174404213,30.801786550341564,30.477941731058532,30.65126609802246,20585600
2023-03-31,30.75161104144966,30.88844843998809,30.57372451130146,30.874765396118164,23444000
2023-04-03,30.760738027029937,30.893013262308674,30.491625381484955,30.664953231811523,24071400
2023-04-04,30.64670585419802,30.874765868639336,30.564604109802364,30.820030212402344,21613800
2023-04-05,30.952309264250943,31.704908100916725,30.9477470890207,31.618244171142578,37674400
2023-04-06,31.87366791892205,31.91015835819175,31.517894835842007,31.841739654541016,33350400
2023-04-10,31.659294820409073,31.787007879556388,31.344570867567565,31.777883529663086,20463000
2023-04-11,31.732267392134567,31.896470866033063,31.65016565518532,31.805248260498047,17274000
2023-04-12,31.864545673398172,32.00138307479206,31.65929305122702,31.77332305908203,25109200
2023-04-13,31.631925250649026,31.864547454050136,31.175805193740114,31.777883529663086,32892400
2023-04-14,31.54526204989304,31.60911857388719,31.27614943027235,31.422107696533203,18129400
2023-04-17,31.476847382113302,31.650171758018228,31.2807156104672,31.595436096191406,15613800
2023-04-18,31.6091189829526,31.672975507773145,31.312640272046025,31.431232452392578,15566200
2023-04-19,31.508773950795085,31.76876224060669,31.463162641689856,31.672977447509766,20634600
2023-04-20,31.700345039981237,31.787008967334,31.476847178825153,31.663854598999023,14737400
2023-04-21,31.869107368198474,31.978575199713386,31.568066481632933,31.755077362060547,14075600
2023-04-24,31.745958658109267,31.969456535506104,31.554389048911972,31.914724349975586,13579000
2023-04-25,31.796127597916836,32.0561158817417,31.787006728273745,31.88279151916504,20503200
2023-04-26,31.636487455344458,31.736834424745958,31.098265648489043,31.134756088256836,29513800
2023-04-27,31.225981901166726,31.53614371107278,31.198615808502147,31.508777618408203,24933400
2023-04-28,31.417544776598284,31.650166954154866,31.267027819280006,31.463159561157227,24246800
2023-05-01,31.39018358733743,31.82349626889757,31.36281749626795,31.51789665222168,21016200
2023-05-02,31.490529176193153,31.572630925710754,30.95686954428868,31.134756088256836,22931000
2023-05-03,31.308084026248206,31.495094941436612,31.011605259197466,31.048095703125,23714400
2023-05-04,31.10282546574866,31.408425045818824,30.810908929574232,31.28527069091797,29262200
2023-05-05,31.180364249038682,31.563503388146913,31.180364249038682,31.485963821411133,22833200
2023-05-08,31.454033291651267,31.682093280842402,31.28526764687889,31.39017677307129,16573400
2023-05-09,31.317206178975013,31.431236198304365,31.12563310176248,31.34913444519043,20562200
2023-05-10,31.545269143556038,31.718593536241823,31.317209083744046,31.636491775512695,21416600
2023-05-11,31.654735026913922,31.66385589757354,31.16668666850129,31.312644958496094,29748200
2023-05-12,31.485963821411133,31.686657739945645,31.298956426347214,31.485963821411133,23748200
2023-05-15,31.60456008704152,31.650171398085167,30.961429117590225,31.08914566040039,26370200
2023-05-16,31.052657777202842,31.111952138451276,30.38216066188487,30.400405883789062,28008000
2023-05-17,30.49618815587111,30.50530902610551,30.16321897363605,30.290935516357422,34176600
2023-05-18,30.14953545330003,30.231637203795938,29.935158467009614,30.199708938598633,32335600
2023-05-19,30.341105932393322,30.50987161332924,30.13585329010695,30.154098510742188,24945000
2023-05-22,30.23164198281711,30.38672463823371,30.05375540860897,30.163223266601562,18989400
2023-05-23,30.0491871128077,30.354790185672666,29.976209715649325,30.058311462402344,24128000
2023-05-24,30.017259858967748,30.126731178267995,29.812007225139556,29.862180709838867,23127600
2023-05-25,29.80744475602727,29.821127800824797,29.25097773479551,29.460792541503906,32252200
2023-05-26,29.41518123220553,29.483599936113013,29.15975511619876,29.460792541503906,33187800
2023-05-30,29.510965196286204,29.66148564466824,29.301150395474767,29.34676170349121,31165800
2023-05-31,29.360445345689087,29.74814664565022,29.173434477283713,29.61587142944336,34266200
2023-06-01,29.67061316112351,29.711662298743775,29.21449307243549,29.39693832397461,37306400
2023-06-02,29.246421263809957,29.816571373195462,29.178002554699678,29.70254135131836,46091600
2023-06-05,29.766397341885646,30.16778175879582,29.702540809193575,29.843936920166016,24089000
2023-06-06,29.98076981811105,30.030939817734712,29.73902328943961,29.821125030517578,25723200
2023-06-07,29.84393129443677,30.400398242930933,29.661482601171894,30.327417373657227,38529600
2023-06-08,30.318301615237175,30.505309034413028,30.09024158019543,30.459697723388672,29318200
2023-06-09,30.468819737909612,30.491623651713738,30.26356363415429,30.281808853149414,26632600
2023-06-12,30.30461672135688,30.386718468160545,30.10392278918797,30.227073669433594,22967400
2023-06-13,30.04462856733832,30.327420767622968,29.99445508407754,30.222515106201172,23737200
2023-06-14,30.33198437817555,30.56460658613012,30.14497348082072,30.20427131652832,28047200
2023-06-15,30.318305402318817,30.60565982959388,30.254448862924356,30.532682418823242,27402400
2023-06-16,30.60565614554204,30.94318402455832,30.58285222988633,30.696882247924805,27370800
2023-06-20,30.608136236491504,30.67250637936411,30.304677492650615,30.336862564086914,25850800
2023-06-21,30.231114481751224,30.61274003878054,29.900065974829904,30.580554962158203,21445400
2023-06-22,30.69550025788472,30.75527153706582,30.25869880754423,30.346059799194336,20000800
2023-06-23,30.433421148865133,30.539170606191895,29.858685161058553,29.90006446838379,25439200
2023-06-26,29.950642708189253,30.28629008190985,29.835695506052232,30.1943302154541,20535200
2023-06-27,30.217320553321485,30.30927691032801,30.10697222333162,30.203527450561523,17020800
2023-06-28,30.194328147442615,30.194328147442615,29.67936696220103,29.757530212402344,29447600
2023-06-29,29.52303695388842,29.923054452775705,29.45866680573322,29.757530212402344,29307800
2023-06-30,29.79891188756787,30.120766161841406,29.785118784425194,30.088581085205078,27858600
2023-07-03,30.02421518960629,30.327674025508802,29.92306107500187,30.313880920410156,16329200
2023-07-05,30.208123530115884,30.88861251501579,30.166744220853516,30.65871810913086,38338000
2023-07-06,30.415031431987398,30.50238892323387,30.120766865039585,30.286291122436523,30845600
2023-07-07,30.08858074837241,30.27709233572907,29.987426649244842,30.065589904785156,25787600
2023-07-10,30.015009024984792,30.11616311120402,29.697753665098997,29.936845779418945,24820200
2023-07-11,29.99661817163998,30.31847241322986,29.886269849793976,30.309274673461914,22871800
2023-07-12,30.401234450486985,30.787455329872586,30.346058535756228,30.75067138671875,26655000
2023-07-13,30.750671372125417,30.865618563494188,30.640323050626172,30.85642433166504,19835400
2023-07-14,30.778264073129204,30.870220431992593,30.562162771098986,30.736881256103516,20285600
2023-07-17,30.63572858489458,30.704697611212683,30.36905372859385,30.38284683227539,21260800
2023-07-18,30.355251386599345,30.617330830805003,29.88166954074612,30.148347854614258,36264600
2023-07-19,30.171344529866545,30.635728726202274,30.171344529866545,30.456411361694336,27154000
2023-07-20,30.539172517973917,31.05873612853871,30.382846003301175,31.012754440307617,33329000
2023-07-21,31.136893927715313,31.60128153574388,31.08171801625628,31.477136611938477,36746000
2023-07-24,31.523115134336795,31.578291046408683,31.24724258979679,31.39437484741211,26484600
2023-07-25,31.357596480905872,31.546111583067486,31.261041248546395,31.449556350708008,16701600
2023-07-26,31.36679422184126,31.798996840135413,31.302424066934943,31.449556350708008,23158200
2023-07-27,31.32540659407731,31.45874575388614,30.82883740502523,30.893207550048828,32130200
2023-07-28,31.09551342282626,31.219658355836813,30.67250859400426,30.82423973083496,26432200
2023-07-31,30.948378174008486,31.072523095057473,30.695496478232833,30.838029861450195,25047000
2023-08-01,30.801252731140966,30.962178120015295,30.442618005103785,30.461009979248047,26919600
2023-08-02,30.336868538662248,30.60354339397811,30.286291486743117,30.461009979248047,30335000
2023-08-03,30.36905124565605,30.392038580609068,29.739139335053466,29.766725540161133,41266400
2023-08-04,29.844893057329312,30.038003513796042,29.293144385825546,29.421886444091797,36497800
2023-08-07,29.532234868086874,29.670169397271778,29.40808993311946,29.417285919189453,25131800
2023-08-08,29.412688161528983,29.5690146594438,29.141412717224227,29.555221557617188,30350200
2023-08-09,29.54143321976091,29.8816759820226,29.490856166300468,29.619596481323242,26387400
2023-08-10,29.739141831071947,29.918459195142184,29.44027838831808,29.527639389038086,27384400
2023-08-11,29.555225120290245,29.72994711891527,29.46326875842154,29.68856430053711,24336200
2023-08-14,29.670168511530704,29.688560483121638,29.325326936997975,29.45406723022461,21549600
2023-08-15,29.283946847483225,29.297741703610647,28.957497233732727,28.975889205932617,30379000
2023-08-16,29.100036214621742,29.23337539967536,28.989686120864036,29.104633331298828,25028400
2023-08-17,29.13681362756074,29.42188392549706,29.02646530587019,29.040258407592773,23752800
2023-08-18,29.035665440351632,29.260960985800963,29.00807747900969,29.191993713378906,25675600
2023-08-21,29.104630942000753,29.182795950736303,28.778181312114555,29.008075714111328,24162000
2023-08-22,28.98968338174704,29.173599602647307,28.87933505237093,29.090837478637695,27057800
2023-08-23,29.247166814868077,29.279351891614965,29.003479304083026,29.205785751342773,26772000
2023-08-24,29.15520792175017,29.55522368916601,29.008075645138476,29.035663604736328,25933800
2023-08-25,29.077045557052784,29.403495196153706,29.058653583424668,29.256362915039062,24981000
2023-08-28,29.306940218846602,29.467863850640526,29.19199301361007,29.25176429748535,17326400
2023-08-29,29.288547812529963,29.44947494985765,29.16900173863452,29.36211395263672,23746200
2023-08-30,29.26556088150716,29.458671355799815,29.118428590439827,29.228776931762695,22480800
2023-08-31,29.343721882156615,29.37130984233866,28.9391072359289,28.94830322265625,27542200
2023-09-01,29.100031845614403,29.201184182920695,28.575872925360514,28.80116844177246,28775400
2023-09-05,28.782778494612764,28.80117046776403,28.203445371988703,28.359773635864258,37650600
2023-09-06,28.401155654637556,28.456329821993762,28.240228515078822,28.424144744873047,38940200
2023-09-07,28.66783157952709,29.026468043736458,28.594265440142753,28.796573638916016,33748600
2023-09-08,28.8471529963947,29.100036511136963,28.75519487631881,29.04945945739746,32521400
2023-09-11,29.0172731322123,29.32073368766085,29.00807714520414,29.169002532958984,27023600
2023-09-12,29.16440468781747,29.28854787839338,28.971292473381002,29.205785751342773,22094800
2023-09-13,29.219575966181633,29.688560721790957,29.219575966181633,29.555221557617188,30120800
2023-09-14,29.739140379394165,30.005818731166848,29.697757562369326,29.9874267578125,26201000
2023-09-15,29.936851615295147,30.166746035005346,29.826503276049177,29.858688354492188,34802000
2023-09-18,29.87814993349351,29.93377295716297,29.62785163148444,29.836435317993164,19135000
2023-09-19,29.813261586953683,29.919871510440522,29.66493704319117,29.674205780029297,24889000
2023-09-20,29.794720250502852,30.01257269534071,29.613949825283356,29.70201873779297,18736000
2023-09-21,29.67884089871236,29.73446392684161,29.377557453101478,29.391462326049805,25628600
2023-09-22,29.261676055481015,29.530513593582125,29.141161273992257,29.335838317871094,24595400
2023-09-25,29.164339306140388,29.317299980848045,28.988205022024136,29.294124603271484,24729800
2023-09-26,29.173606864282917,29.20605274324668,28.339280978617428,28.418079376220703,46833400
2023-09-27,28.36246009691546,28.431987999966594,27.79697344022712,27.871135711669922,52042200
2023-09-28,27.977742939274442,28.033364198971444,27.226849744777056,27.268566131591797,77189800
2023-09-29,27.504959454202254,27.72744627444656,27.166593971236868,27.314918518066406,45737800
2023-10-02,27.15732142099516,27.15732142099516,25.734331691389983,26.044885635375977,111645400
2023-10-03,25.840941302050666,26.434239478239135,25.460859436908926,26.346172332763672,115236400
2023-10-04,26.480590551774043,26.531577442526803,25.905831648971958,26.318359375,58997200
2023-10-05,26.24883423436408,26.327630873471037,25.91046876351983,26.165401458740234,56290000
2023-10-06,25.840940966876833,26.6011046873005,25.386696835603377,26.536212921142578,68207400
2023-10-09,26.489862979343684,26.800416946411133,26.378618685246522,26.800416946411133,40487600
2023-10-10,26.80041655873257,27.18049842513372,26.80041655873257,27.166593551635742,61414400
2023-10-11,27.31954945848435,27.630105155055258,27.124874178261745,27.606929779052734,53347400
2023-10-12,27.467876703998797,27.63010788840109,26.934835930537623,27.180498123168945,55086600
2023-10-13,27.361270504197208,27.662555748064623,27.29174436434422,27.486419677734375,39568800
2023-10-16,27.542038279210665,27.871135008087855,27.328821975216073,27.769161224365234,39554800
2023-10-17,27.532766486004203,27.871131913865785,27.491050103491524,27.694995880126953,36960400
2023-10-18,27.66718817242703,27.834053725416478,27.27783580484099,27.45397186279297,46727000
2023-10-19,27.365904685866415,27.620837383449413,27.161957113265593,27.180498123168945,39363800
2023-10-20,27.115605198479958,27.37980838972966,26.89311839364694,26.89775276184082,40044800
2023-10-23,26.65209039970522,27.05534762023113,26.438874100867885,26.670631408691406,41041200
2023-10-24,27.073888040364093,27.467874747827754,26.990455269908843,27.356632232666016,47194400
2023-10-25,27.310276840679702,27.56521126147949,27.199034337210445,27.50958824157715,41309400
2023-10-26,27.583755751791415,27.991649134564756,27.574487014877338,27.745986938476562,47174600
2023-10-27,27.625470974240077,27.783066017646536,27.138780971068595,27.222213745117188,40502400
2023-10-30,27.338094291755127,27.61156801045272,27.129512342211523,27.430797576904297,28539200
2023-10-31,27.542037578811165,27.694998250505275,27.34736228920186,27.667186737060547,21364600
2023-11-01,27.70426804399452,28.149241638682945,27.435428725432,27.982376098632812,46523000
2023-11-02,28.04263466935817,28.654473829781637,27.996283914361953,28.506149291992188,51100200
2023-11-03,29.002108631622527,29.039190648664135,28.66374318287339,28.67301368713379,45147200
2023-11-06,28.724003231773974,28.816704746611677,28.57104254958926,28.598854064941406,38240000
2023-11-07,28.612755114382857,28.6498371298963,28.343917574581678,28.390268325805664,37684600
2023-11-08,28.269757217413144,28.279025953748498,27.86649822827558,28.18168830871582,43295600
2023-11-09,28.232677010699263,28.320744156878693,27.796973880099053,27.81087875366211,32195600
2023-11-10,27.936028341082533,28.03800213052928,27.773797151674703,27.959203720092773,28030200
2023-11-13,27.898942890065353,27.963836418750926,27.583752823406876,27.625469207763672,31159600
2023-11-14,28.246580161277812,28.751811165211322,28.19095890225033,28.728635787963867,57318200
2023-11-15,28.649838283792754,29.057729861861883,28.57567601794674,28.640567779541016,49662800
2023-11-16,28.876962288799614,29.025286835076162,28.770354131673848,28.793529510498047,34650400
2023-11-17,28.95112444588546,28.98357032974289,28.71473275375732,28.87232780456543,23879000
2023-11-20,28.73790713294349,28.895502178270224,28.404176032682646,28.784257888793945,28316600
2023-11-21,28.761082073006737,28.904772243024375,28.575677284259555,28.844514846801758,20288400
2023-11-22,28.946489846835846,28.992840603929242,28.71009638842262,28.983570098876953,17919600
2023-11-24,28.978933087563192,29.062365857256687,28.867688805249234,29.057729721069336,9798600
2023-11-27,29.080910542877636,29.164341554952887,28.872328592269234,29.10408592224121,24833200
2023-11-28,29.108717970496482,29.410003182710874,28.992839314747556,29.196786880493164,29415200
2023-11-29,29.20605480407891,29.321933456602608,28.863054982782796,28.965028762817383,35806400
2023-11-30,29.04846305300356,29.12726146508371,28.849153374823675,29.090179443359375,30483600
2023-12-01,29.104084584461607,29.45172056344036,28.914043653346607,29.447084426879883,29342800
2023-12-04,29.308029990059083,29.576869325531245,29.182880827149766,29.331205368041992,30515800
2023-12-05,29.35901511385714,29.363649481907334,29.0067447925018,29.122623443603516,22536600
2023-12-06,29.252409175627314,29.52124674703365,29.210692787354326,29.51197624206543,26817800
2023-12-07,29.55369258158654,29.660302504461217,29.312666525482463,29.447084426879883,21876600
2023-12-08,29.40073283073801,29.52588199177686,29.17360988629685,29.391462326049805,24002800
2023-12-11,29.238501200483235,29.618583023019113,29.238501200483235,29.581501007080078,22448800
2023-12-12,29.623220321122382,29.637125194391007,29.233867956088773,29.46099090576172,21768200
2023-12-13,29.493437098993194,30.57342529296875,29.335842050342094,30.57342529296875,43452000
2023-12-14,30.758828336390433,30.91642159883757,30.11454334210708,30.1747989654541,64968200
2023-12-15,29.87351653654684,30.026477213411106,29.433179051879883,29.651031494140625,53129000
2023-12-18,29.733845430141375,29.902282922375168,29.523298564849135,29.584123611450195,32507000
2023-12-19,29.68705659246525,29.789989222311746,29.560728479411807,29.752559661865234,25377800
2023-12-20,29.715128248191387,29.79934699003315,29.144314512716395,29.14899253845215,36651800
2023-12-21,29.24724401090994,29.401645616030105,28.994589597260394,29.200456619262695,31753600
2023-12-22,29.308073428123596,29.588803174437047,29.242570356097914,29.298715591430664,26447400
2023-12-26,29.25192638198496,29.588801342777312,29.24256854587131,29.47650909423828,19075000
2023-12-27,29.42036462884815,29.513941207597767,29.308072377383652,29.457794189453125,18984400
2023-12-28,29.364217251968732,29.710450053665046,29.364217251968732,29.6683406829834,17346400
2023-12-29,29.60283927046158,29.691736042508058,29.434401778310466,29.63091278076172,22478000
2024-01-02,29.504585306610867,30.131546105086944,29.443760258710043,30.061363220214844,30758600
2024-01-03,30.052006126988093,30.22979966880834,29.846137290401728,30.17365264892578,32866400
2024-01-04,30.206404458819723,30.3654858984387,30.042646778072037,30.080078125,26622400
2024-01-05,30.037962135012087,30.33740572296411,29.90227798628822,30.192363739013672,27190400
2024-01-08,30.126861853616383,30.421625643052483,30.033287067345988,30.412269592285156,23434400
2024-01-09,30.253193748140482,30.299981144378705,30.098792127869793,30.164295196533203,28805400
2024-01-10,30.164292465734658,30.299978401296396,30.052002010998773,30.15961265563965,21853800
2024-01-11,30.061361248322136,30.06604105891325,29.36421761070351,29.457794189453125,44353600
2024-01-12,29.654305656737307,29.747882236980864,29.509261868118553,29.626232147216797,19537400
2024-01-16,29.481185934816573,29.56072664617288,29.2332095346595,29.30339241027832,30454000
2024-01-17,29.134956857228143,29.40164894644052,28.65771791210473,28.877622604370117,39178000
2024-01-18,28.732576708134197,28.760650215135684,28.405059599082165,28.568819046020508,39464000
2024-01-19,28.596894216542967,28.643683400520832,28.348917788347336,28.531391143798828,28257600
2024-01-22,28.522030854298382,28.732577702030966,28.26469661143621,28.38634490966797,41676200
2024-01-23,28.39570343460759,28.5267113568335,28.269375322903013,28.43781280517578,41100200
2024-01-24,28.63432419440655,28.68111159132213,28.007363437683953,28.04947280883789,50878200
2024-01-25,28.423776731008772,28.559462677918027,28.157084647676644,28.55478286743164,50516800
2024-01-26,28.62964401008756,28.746614285674358,28.545425268879086,28.639001846313477,36653200
2024-01-29,28.657718306274372,28.93376823563801,28.489280819228792,28.821475982666016,26054400
2024-01-30,28.751291585180944,28.98523211592314,28.564138446657342,28.812116622924805,36109000
2024-01-31,29.050736792785816,29.177064900583336,28.58753373086158,28.751293182373047,59642400
2024-02-01,28.629645438897157,29.298715591430664,28.498639294845788,29.298715591430664,51507200
2024-02-02,28.96651920231944,29.050737944189063,28.568820976132155,28.770009994506836,51839600
2024-02-05,28.48927897041952,28.507994642171102,28.157083828540067,28.171119689941406,39895000
2024-02-06,28.157087103490507,28.367633973122768,28.06819032956795,28.274057388305664,27557000
2024-02-07,28.38634900419613,28.447174054497946,28.143052372638806,28.292774200439453,23748600
2024-02-08,28.166440335906575,28.22726537381797,27.848281070434886,28.09157943725586,41755400
2024-02-09,28.012040801577935,28.22726746284867,27.955895569640884,28.199193954467773,29647800
2024-02-12,28.19919527709614,28.55010611660482,28.12901239526448,28.52671241760254,25219000
2024-02-13,28.367630884973,28.51267288006633,27.67048727804398,28.054149627685547,45402200
2024-02-14,28.15708420127454,28.2740544740333,27.99800455892964,28.20855140686035,34871800
2024-02-15,28.2974499139432,28.70450598845591,28.2974499139432,28.68111228942871,34680800
2024-02-16,28.540744960602957,28.784043328544428,28.36762946633052,28.648357391357422,29914200
2024-02-20,28.596894764270157,28.957163456088157,28.568823038170642,28.62964630126953,22764000
2024-02-21,28.81679766134109,29.046060190763278,28.67643368518404,29.008628845214844,31565000
2024-02-22,28.77936826952069,28.90569639208543,28.564143372480714,28.784048080444336,31841600
2024-02-23,28.844871934649085,29.125599894400114,28.774689052298907,28.989913940429688,24572800
2024-02-26,28.84955151453563,28.86826718881378,28.367634503235458,28.41910171508789,25587000
2024-02-27,28.58753445290717,28.966518785871873,28.47056417808378,28.95716094970703,27487600
2024-02-28,28.924406673650168,29.088164328949592,28.858903611530398,29.046056747436523,22983600
2024-02-29,29.158350522132352,29.298714497636514,28.919731942257755,29.055416107177734,30675400
2024-03-01,28.966519372499317,28.9711973982641,28.522031962203755,28.877622604370117,42511000
2024-03-04,28.741938675222805,29.406329039670126,28.741938675222805,29.364219665527344,33020800
2024-03-05,29.45311427876864,29.930353193507408,29.158348699260205,29.279998779296875,49602800
2024-03-06,29.490541388473012,29.710446048479625,29.42503832842624,29.56072425842285,32652200
2024-03-07,29.80402686920087,29.878887774918674,29.696414428783072,29.752559661865234,21384200
2024-03-08,29.836779024867074,29.916317957986774,29.579444767657996,29.827421188354492,27511600
2024-03-11,29.78531304696217,30.042647314802334,29.673020788996972,29.977144241333008,20968200
2024-03-12,29.91631632290964,29.93035396932369,29.499902437395463,29.687055587768555,29489000
2024-03-13,29.92099807196851,30.154936847855197,29.82274346482763,29.888246536254883,25877800
2024-03-14,29.82273923897081,29.939709502751988,29.43907513172995,29.649621963500977,31869800
2024-03-15,29.55605026461632,29.85081587765586,29.527978538971993,29.691736221313477,35445000
2024-03-18,29.729478238302768,30.017244022800856,29.55493245737984,29.82854461669922,26843800
2024-03-19,29.899303972102754,30.12102367976206,29.814389428890017,30.09272003173828,19985400
2024-03-20,30.04082761375223,30.2861342946446,29.960629745345695,30.13045883178711,32620800
2024-03-21,30.210656190734877,30.413507396166807,30.06913255427719,30.083284378051758,40327800
2024-03-22,30.271982271313732,30.328593166135267,30.088001362070475,30.125741958618164,21059400
2024-03-25,30.210656332667277,30.286133926200016,30.083284519385753,30.26726722717285,23194200
2024-03-26,30.300292326339036,30.38992175251937,29.899306548927065,29.922893524169922,29830400
2024-03-27,30.144610789295523,30.75787925720215,30.111588668709327,30.75787925720215,34600400
2024-03-28,30.753162246880795,31.02205766702374,30.672962588904788,30.970165252685547,27492200
2024-04-01,30.974887201898838,31.007909323897266,30.583336613102198,30.781469345092773,22702600
2024-04-02,30.71070743762392,31.01262501790719,30.696555613413995,30.833362579345703,30212400
2024-04-03,30.82864528996895,30.913559837634132,30.59749042099102,30.710708618164062,26574200
2024-04-04,30.95129536529853,31.04092837290995,30.441808162782596,30.649377822875977,29356800
2024-04-05,30.451247925287845,30.81920973918189,30.305004015276136,30.739013671875,32322400
2024-04-08,30.743735055732355,30.993760259175268,30.701279575513944,30.94186782836914,20142600
2024-04-09,31.007909280206654,31.17301988996616,30.918276263848057,31.111690521240234,24024200
2024-04-10,30.488982180761393,30.69655184137773,30.309719764227932,30.578615188598633,38280600
2024-04-11,30.75316534834258,30.790902345097177,30.309722344418855,30.517292022705078,25621200
2024-04-12,30.573900475962162,30.663533494826154,30.139894404137035,30.286134719848633,39844800
2024-04-15,30.493703347095543,30.62107695886248,29.894584882129674,30.00780487060547,29407800
2024-04-16,29.91345550648468,29.94647762857316,29.50775309274542,29.61153793334961,32907600
2024-04-17,29.804955690956803,30.305006025141765,29.748346592658102,30.229528427124023,28152800
2024-04-18,30.333312595573762,30.503141686244273,30.111591082801617,30.399356842041016,22288600
2024-04-19,30.479552383997554,30.93242875154685,30.446530261336918,30.866384506225586,37004600
2024-04-22,30.885258034425014,31.234349596076274,30.672969853000826,31.14943504333496,23458600
2024-04-23,31.1352793273988,31.49380779407994,31.059798134774827,31.295671463012695,22338000
2024-04-24,31.012630160044043,31.588161767618374,30.85695646878149,31.484376907348633,26127000
2024-04-25,31.40889420594996,31.696659963071955,31.135280273089464,31.569286346435547,31562400
2024-04-26,31.569289547213494,31.611748623444335,31.210764632433545,31.224916458129883,24547400
2024-04-29,31.441918532117253,31.70609553455367,31.413611282469265,31.649484634399414,29368200
2024-04-30,31.474943556025046,31.72968723146657,31.267373835485568,31.484376907348633,29724800
2024-05-01,31.479650627246674,32.135378080520844,31.3569955096215,31.847612380981445,42371800
2024-05-02,31.979707827148502,32.0976444969938,31.72496418838567,32.01744842529297,28609400
2024-05-03,32.26747924800779,32.37597898777299,31.98443191057149,32.27219772338867,29817000
2024-05-06,32.37125739069041,32.47032375826808,32.17312105639365,32.43730163574219,21221400
2024-05-07,32.57411244899139,32.83357098545319,32.5033497211775,32.805267333984375,28808200
2024-05-08,32.73449956109853,33.16850561272626,32.65430349486888,33.149635314941406,27708200
2024-05-09,33.12605350615348,33.687433225054065,33.055290782059366,33.6544075012207,48549200
2024-05-10,33.84310517828051,33.89499760003486,33.52703577242508,33.62138366699219,39129200
2024-05-13,33.734605459442484,33.89971607450566,33.55533942096692,33.62138366699219,21219200
2024-05-14,33.767620864210166,33.81479480210822,33.52231062851508,33.71100997924805,23566400
2024-05-15,34.06011251002815,34.310141300528045,34.00350520580637,34.215789794921875,29176600
2024-05-16,34.234653944051466,34.395049675187764,34.045954565890476,34.09784698486328,25322400
2024-05-17,34.05539291809576,34.206351707018854,33.93745625177643,34.12615203857422,21715600
2024-05-20,34.20163806964278,34.20163806964278,33.99406835583953,34.069549560546875,13830400
2024-05-21,34.050679967280345,34.390338197240965,34.04124661606677,34.37618637084961,16263400
2024-05-22,34.1874772509045,34.30541390288133,33.93745212457619,33.97047424316406,21128800
2024-05-23,33.9185900158063,33.9185900158063,33.376080565931,33.39495086669922,28718600
2024-05-24,33.47986374187146,33.86197741562826,33.4185343676644,33.729888916015625,16366800
2024-05-28,33.762916972591015,33.89972397097966,33.62610997420237,33.69687271118164,17765200
2024-05-29,33.40438118869935,33.44684026136349,33.140204200181195,33.26285934448242,28118600
2024-05-30,33.371351867756864,33.73459874776745,33.31002610840347,33.71100997924805,18129600
2024-05-31,33.82422875948429,34.33843440951818,33.677988469623116,34.30541229248047,24777600
2024-06-03,34.2488038031749,34.28182592252345,33.79120900710141,33.91386413574219,36915800
2024-06-04,33.828948897712245,34.01764826113051,33.52703135589942,33.89971160888672,29419600
2024-06-05,33.861972263918844,33.890275909775,33.64968772171542,33.706295013427734,17920400
2024-06-06,33.63081835187862,33.82895107661596,33.3100304931481,33.35720443725586,18184800
2024-06-07,33.06944274891275,33.33362334672131,32.98452819946387,32.99396514892578,16286800
2024-06-10,32.98924571484559,33.47514422289551,32.904331167866076,33.41853332519531,19591400
2024-06-11,33.13548331844608,33.26285692804371,32.93263211724425,33.21568298339844,22694800
2024-06-12,33.63553714860562,33.640252023662754,32.890176587474556,32.99867630004883,24912200
2024-06-13,33.05057275480973,33.19681667968864,32.72978485382945,33.074161529541016,22974000
2024-06-14,32.88074335023282,33.03642062407938,32.74393997531009,32.99396514892578,20280600
2024-06-17,32.819417630196746,32.89489882945165,32.597696106312576,32.63071823120117,21026400
2024-06-18,32.3665381457163,32.6543038919372,32.3382344982655,32.644866943359375,24573600
2024-06-20,32.74865145072164,32.99396172327833,32.640151737166455,32.92791748046875,27948000
2024-06-21,33.05057413915146,33.08831474064562,32.71091592398771,32.73450469970703,18990800
2024-06-24,32.727369650018744,33.274253189722614,32.70359068509919,33.16487503051758,17956800
2024-06-25,33.09829772505304,33.18865343643267,32.74639154476692,32.85101318359375,25099400
2024-06-26,32.72737017596361,32.78443751579125,32.51812689142298,32.713104248046875,13882000
2024-06-27,32.74164044605936,32.81297372326391,32.54666669173886,32.77017593383789,10899600
2024-06-28,32.77017511598266,32.812972904340555,32.25182336751669,32.40399932861328,23063000
2024-07-01,32.74163421577816,32.79870155231492,32.1471963991222,32.180484771728516,16757800
2024-07-02,32.256575559023965,32.40875149970389,32.20426473927518,32.346927642822266,16724200
2024-07-03,32.394481232401326,32.77016632928595,32.33265738380201,32.541900634765625,13241200
2024-07-05,32.59421198785131,32.736874874651456,32.446792583043106,32.598968505859375,13830600
2024-07-08,32.627502850525,32.73687737594596,32.50861528836106,32.632259368896484,13634400
2024-07-09,32.6322550006902,33.00318356448293,32.59896663286675,32.72736358642578,21601200
2024-07-10,32.85101562304435,33.04598935956858,32.603727435061344,33.03647994995117,13800000
2024-07-11,33.20291747283288,33.73077852727842,33.1886515461982,33.64042282104492,29766400
2024-07-12,33.759313777035175,34.106467082100814,33.611894349431246,33.88771438598633,16524200
2024-07-15,33.50727197208592,33.61189361318831,33.01269925024958,33.06501007080078,29827600
2024-07-16,33.264736713619875,33.37887137964184,33.164871601970866,33.32180404663086,15009200
2024-07-17,33.288517124731406,33.76406736937042,33.202917935569964,33.34082794189453,27516000
2024-07-18,33.29803207837193,33.635676001074835,33.25523429074429,33.31230163574219,13542600
2024-07-19,33.37412076354149,33.45496344515008,33.150611538255816,33.350341796875,12985400
2024-07-22,33.52629114985935,33.70699893077052,33.41216011076599,33.63091278076172,12965400
2024-07-23,33.56433552414642,33.62615574684042,33.3978936721547,33.421669006347656,12686400
2024-07-24,33.65944944502756,33.93051296922232,33.4549626721676,33.797359466552734,25284800
2024-07-25,33.95428618166641,34.13499395778774,33.374114337066075,33.516780853271484,26666000
2024-07-26,33.783089442983346,33.911486411233156,33.65944536485213,33.84490966796875,16706400
2024-07-29,33.97331023623455,34.10646372265306,33.69749022684743,33.99708557128906,15151200
2024-07-30,33.9590385479834,34.20156651645752,33.88770529860168,34.17303466796875,16696400
2024-07-31,34.65334793020672,34.6913891927022,34.282415688552014,34.61530303955078,21765400
2024-08-01,34.68188068589709,35.28582792108164,34.639079275756146,35.23827362060547,32567400
2024-08-02,35.68529256655634,35.93257710966743,34.8150347048589,35.29534149169922,48257200
2024-08-05,35.48080454149156,35.48080454149156,34.32521728564928,34.36326217651367,41099800
2024-08-06,34.49641456668837,35.05280747224132,34.47263560361604,34.65334701538086,29286400
2024-08-07,34.93867953593247,35.25729735171448,34.71517032456994,34.848323822021484,24758800
2024-08-08,34.71516941186895,35.10036396624953,34.615304291405856,34.88636779785156,23360400
2024-08-09,34.97196827811903,35.05281095554193,34.40606227983726,35.00525665283203,16708400
2024-08-12,35.01476300515935,35.0813397487729,34.80552336587124,35.067073822021484,15027000
2024-08-13,35.214496961781464,35.30484904084437,35.057564510760024,35.27156066894531,17075000
2024-08-14,35.1907163282727,35.457023290826726,34.986229588265786,35.24778366088867,16166000
2024-08-15,35.043300306881584,35.34765218725375,34.92441274023119,35.2430305480957,18807600
2024-08-16,35.28107581100628,35.51885094680622,35.128899869220746,35.39996337890625,13522800
2024-08-19,35.43325011261167,35.656759310423226,35.40471463048732,35.63298034667969,11505400
2024-08-20,35.63297835752562,35.75186591328566,35.51884731988086,35.556888580322266,15989800
2024-08-21,35.60920699375132,35.91831543032007,35.56165268693176,35.80894088745117,13451800
2024-08-22,35.846982669698704,35.923072464229215,35.623477061627796,35.76613998413086,14648000
2024-08-23,35.88977627711026,36.0371956867356,35.761375683818244,35.865997314453125,15050400
2024-08-26,35.98964375563193,36.24644133093817,35.98488723715574,36.099021911621094,13336400
2024-08-27,36.02292963136985,36.15132659604163,35.79942044457055,35.81368637084961,16666800
2024-08-28,35.92306451925618,36.12279474348352,35.7851545182915,35.81368637084961,10482800
2024-08-29,35.932573400903095,36.04195154770705,35.580667254588164,36.008663177490234,12758200
2024-08-30,36.075241189207304,36.332038751998034,35.94208770364775,36.279727935791016,17007400
2024-09-03,36.28923721650551,36.48897107230283,36.11328595184643,36.2274169921875,23627000
2024-09-04,36.40337604072385,36.81234957914046,36.35581810933898,36.536529541015625,27303200
2024-09-05,36.81234653052305,36.859900829808936,36.33679628134328,36.446170806884766,15545400
2024-09-06,36.527014242304276,36.603104025281176,36.0942653931449,36.099021911621094,19605800
2024-09-09,36.255951423178125,36.46995122071429,36.046711772368425,36.46519470214844,14366200
2024-09-10,36.53177285721557,36.78857044725855,36.40812876686285,36.63639450073242,23255400
2024-09-11,36.641148088170155,36.7885675041535,36.213152139005096,36.75052261352539,20766600
2024-09-12,36.83136749267578,36.89319135069232,36.60310539154594,36.83136749267578,19335000
2024-09-13,36.955012391989385,37.3592294105763,36.812349482690884,37.3497200012207,16238800
2024-09-16,37.46860224663259,37.73966572674307,37.36873713587192,37.63504409790039,19910600
2024-09-17,37.65406827557941,37.749176872636674,37.482869898348014,37.60651397705078,27963000
2024-09-18,37.53994258732908,37.644564235909186,37.159500888521585,37.321189880371094,47034800
2024-09-19,37.188027625316,37.2736268143527,36.798076570406664,37.1024284362793,41536400
2024-09-20,37.56847043219071,38.162908255484865,37.51615961348798,38.08206558227539,44279200
2024-09-23,38.316182692551216,38.49332992547671,38.17733815637927,38.459815979003906,23340600
2024-09-24,38.24436292431083,38.670470345823965,38.10551839948411,38.186912536621094,28105200
2024-09-25,38.3975781520326,38.50290875536096,38.05286479488527,38.388004302978516,16359200
2024-09-26,38.31618559626713,38.483755341330074,38.01934880579749,38.12467575073242,19794600
2024-09-27,38.2826717547941,38.608237397293706,38.24436905503026,38.502906799316406,14804000
2024-09-30,38.57951316680361,38.69920636700882,38.23479616577313,38.67526626586914,19014200
2024-10-01,38.63217463936696,39.043919499496184,38.397573360231924,38.98646545410156,24362400
2024-10-02,38.737511249091064,39.07743951848607,38.670479692674654,39.00562286376953,16491600
2024-10-03,39.22106176756309,39.28808965857328,38.89549616005101,38.99125289916992,24205400
2024-10-04,38.65611196902721,38.97210374680154,38.53163368027942,38.929012298583984,25082800
2024-10-07,38.79974229896438,38.823678743706594,37.933164830531304,38.03370666503906,35284000
2024-10-08,38.201282475089876,38.32097567610742,38.04807532389728,38.05286407470703,26022200
2024-10-09,37.94753378995229,38.06243824111868,37.511848781295306,37.727298736572266,34288000
2024-10-10,37.76559575507507,38.062436195107395,37.59323726121713,37.612388610839844,26326600
2024-10-11,37.48790873117504,37.94274139404297,37.36821554065756,37.94274139404297,19332600
2024-10-14,38.000197678015965,38.45503036766545,37.92838102892749,38.42151641845703,18041800
2024-10-15,38.589079505769924,38.87634239980873,38.55077681249918,38.593868255615234,26427600
2024-10-16,38.785383193631965,39.43651445427994,38.61302470388713,39.35990905761719,19099600
2024-10-17,39.48918312059082,39.49875696961735,38.98168145626497,39.01041030883789,23527200
2024-10-18,38.97689376968494,39.254579205973194,38.80453527668041,39.23542785644531,14035200
2024-10-21,39.326393294826765,39.44129773177163,38.92901103665747,39.082218170166016,14811600
2024-10-22,38.81889634588284,39.024768779261635,38.63217526127722,38.94337463378906,17119200
2024-10-23,38.97210506558189,39.331184650978386,38.900288417953305,39.31682205200195,19645000
2024-10-24,39.32160612295598,39.40300026960755,38.93380134973405,39.06306838989258,13092000
2024-10-25,39.25937417511559,39.292888128911294,38.45503563127163,38.483760833740234,17518200
2024-10-28,38.68962457594308,38.98167624428382,38.59866023774,38.78538131713867,14622800
2024-10-29,38.35448599566952,38.359274746025974,37.94752988128141,37.95710372924805,27733000
2024-10-30,38.10552101602196,38.17733765831137,37.79910675148354,37.86613464355469,20910600
2024-10-31,37.96189520997478,38.541209851399145,37.93317001126256,38.25873565673828,27516000
2024-11-01,38.253943017443966,38.36884745335908,37.372999268105,37.40651321411133,30861000
2024-11-04,37.033074583634516,37.22937318089357,36.76017423938775,36.96125793457031,27956200
2024-11-05,36.942110011271296,37.51663589477539,36.83199066301399,37.51663589477539,19016200
2024-11-06,37.03307320993889,37.29161094533198,36.77932422503819,37.12882995605469,32958800
2024-11-07,37.31555502224847,37.56930403419448,36.99956320550657,37.19586181640625,37703200
2024-11-08,37.38257994538932,37.99061977538999,37.35385109440948,37.90922927856445,28857200
2024-11-11,37.914015046112986,38.239580660546096,37.82783580544698,38.014556884765625,26011000
2024-11-12,37.89965705125699,37.98583264964333,37.39694414419023,37.57887649536133,18703200
2024-11-13,37.823047656402835,37.837410254617765,37.35384874915304,37.511844635009766,16411800
2024-11-14,37.55972339556202,37.75123323946586,37.325125754471706,37.3825798034668,17707400
2024-11-15,37.41130333592563,37.990617939700705,37.33948669106588,37.94274139404297,23931400
2024-11-18,37.909229648864994,38.37842859015656,37.86135310042622,38.27309799194336,14660200
2024-11-19,38.12946434712376,38.52205788514576,37.94753200361235,38.517269134521484,11750400
2024-11-20,38.589084211277665,38.71835490364307,38.34490907783461,38.53641891479492,12196800
2024-11-21,38.593874603883236,39.254579734125805,38.407153509407145,39.206703186035156,21764000
2024-11-22,39.33118347221187,39.388633866395786,38.9816777456923,38.99604034423828,15761400
2024-11-25,39.30724604904673,39.3790626994126,38.78059670094129,39.0678596496582,14253800
2024-11-26,39.17797890814474,39.71420210375201,39.07743705896837,39.69026565551758,17374800
2024-11-27,39.80995885492942,39.93444080508678,39.651962955046606,39.69026565551758,17156600
2024-11-29,39.81953243862415,39.848261290159435,39.618448741609896,39.704627990722656,9234800
2024-12-02,39.69983552242471,39.71419812047413,38.838046764743545,38.85240936279297,22084200
2024-12-03,39.08700991817708,39.21149186518303,38.5076952860194,38.517269134521484,18853600
2024-12-04,38.636959976126114,38.73271671904332,38.36405965111802,38.512481689453125,24169400
2024-12-05,38.55557385723146,38.847625563947894,38.45503200532449,38.632179260253906,14226000
2024-12-06,38.651324503873596,38.742288839656524,38.081583780343145,38.15340042114258,14228600
2024-12-09,38.153409692160274,38.206074998027425,37.650696737154526,37.67463684082031,21053800
2024-12-10,37.612390951906136,37.612390951906136,37.10010418903891,37.4017333984375,20319000
2024-12-11,37.50227265352976,37.53099785138922,37.100101619765205,37.16712951660156,14759600
2024-12-12,37.34427450246198,37.46396768996987,37.1144619752385,37.14797592163086,15425000
2024-12-13,37.200645976165674,37.36821938231465,37.109681625888236,37.17192077636719,13808400
2024-12-16,37.2054268176886,37.301183551238125,36.86070988240209,36.87507247924805,16121000
2024-12-17,36.64526867770596,36.87507756442432,36.57345203082657,36.72187042236328,15876800
2024-12-18,36.69793829553267,36.750603599261204,35.83135698592942,35.85529708862305,29811800
2024-12-19,35.888807154190395,36.42503398283469,35.87923330579783,36.0180778503418,27076400
2024-12-20,35.81220723454286,36.673996090918955,35.76432703189979,36.59260559082031,25188600
2024-12-23,36.49991662808554,36.74611468789629,36.142690598267855,36.71714782714844,20114400
2024-12-24,36.71714570533164,36.92955215116894,36.60611774174079,36.919898986816406,9010200
2024-12-26,36.7654246092704,36.934382617344404,36.683356134198725,36.8330078125,10114000
2024-12-27,36.639913419747785,36.83300987536476,36.49026173306514,36.726806640625,13805400
2024-12-30,36.56266981265875,36.664044613333346,36.239235398648134,36.57232666015625,16870000
2024-12-31,36.64473929914174,36.75576726738029,36.36474964209166,36.538536071777344,12605400
2025-01-02,36.804041817807956,37.00679511527581,36.553019011764164,36.81852340698242,24103400
2025-01-03,37.030926476993045,37.407462493066774,36.87162164465167,37.20954132080078,17767000
2025-01-06,37.209543884998645,37.238507062690054,36.67370299965747,36.79438781738281,25623800
2025-01-07,36.91990212430661,37.079203289214014,36.606120852565546,36.702667236328125,22856400
2025-01-08,36.639910624230446,36.731628579319064,36.08958816166561,36.69301223754883,26845800
2025-01-10,36.80887376643151,37.09368820215706,36.31165284778604,36.48543930053711,31217000
2025-01-13,36.446816070712536,36.485436097490954,35.67926237428597,36.06062316894531,24891600
2025-01-14,36.20061540326785,36.644738313298866,36.10889745001831,36.53370666503906,19675000
2025-01-15,37.17092819198851,37.4364362951348,37.03093334514854,37.06955337524414,21360400
2025-01-16,37.05023996785053,38.020546957860056,37.03575837864282,38.006065368652344,30415000
2025-01-17,37.98192577213913,38.23294857109825,37.8612409550801,38.05916213989258,14668800
2025-01-21,38.48880361024681,38.83154804992012,38.39225354646031,38.643280029296875,21633400
2025-01-22,38.7494760026629,38.7494760026629,37.788825975351,37.808135986328125,23644800
2025-01-23,37.94813534451824,38.26191661517947,37.88055213951532,37.98675537109375,21585000
2025-01-24,37.928828400341004,38.483979357507984,37.84676359948389,38.372947692871094,16769600
2025-01-27,37.60056710435284,37.69228875801915,36.60612523705708,37.484710693359375,42448200
2025-01-28,37.465394836844126,37.465394836844126,36.639911131566784,36.96817398071289,28540200
2025-01-29,36.95851694124986,37.47022306647661,36.919900599145144,37.04541015625,19130800
2025-01-30,37.475046560402646,37.87572102084937,37.44125496030522,37.81779098510742,18712600
2025-01-31,37.85158855363036,37.88538015576806,37.50884042522282,37.595733642578125,19669600
2025-02-03,37.09851067894038,37.938475943899036,37.040584325982806,37.798484802246094,28118800
2025-02-04,37.581257106850245,37.64401557855075,37.08886459763336,37.46540069580078,20498200
2025-02-05,37.83710196555016,38.097781608549354,37.52814913303444,37.8419303894043,15992600
2025-02-06,38.00606282736321,38.00606282736321,37.52814831741401,37.798484802246094,12820800
2025-02-07,37.788831834102965,38.054339922442594,37.67780385753081,37.721248626708984,14330400
2025-02-10,37.827452102876784,38.1460581279042,37.6198740551284,38.13157653808594,10664200
2025-02-11,37.981928238234204,38.343982712918816,37.66331853266763,38.32467269897461,10835600
2025-02-12,37.832282241922655,38.34881317256788,37.66332053169513,38.2570915222168,14888800
2025-02-13,38.329501106833376,38.416394328040894,38.10744147108274,38.3439826965332,17020800
2025-02-14,38.32467196016374,38.63362481129803,38.16054236931487,38.18467712402344,13972000
2025-02-18,38.34398324903248,38.60466291641118,38.21364525684745,38.54190444946289,15509000
2025-02-19,38.498461335767594,38.86051583108829,38.45984130567794,38.744659423828125,12513200
2025-02-20,38.619145188376166,38.83155166547502,38.27640071679038,38.739830017089844,17390800
2025-02-21,38.74466027425862,38.87499827491108,38.56121696881067,38.74948501586914,15547400
2025-02-24,38.86051713002954,38.865345554704334,38.382606211474155,38.556392669677734,14974000
2025-02-25,38.329501090470444,38.44052906679408,37.80814176344791,38.3632926940918,21837800
2025-02-26,38.43570504380739,38.86051430912967,38.3101917924361,38.52259826660156,15421800
2025-02-27,38.41639544985323,38.50328867359815,37.62952801177181,37.668148040771484,25074600
2025-02-28,37.914344252405336,38.25708870610787,37.71159463466724,38.24260711669922,21770000
2025-03-03,38.2039898670663,38.416396348524614,38.039860264491246,38.295711517333984,19276400
2025-03-04,38.295715497839545,38.49846515139176,37.61505121133105,37.67298126220703,22561800
2025-03-05,37.421944661803,37.67297113175416,37.103338675182734,37.40746307373047,20666800
2025-03-06,37.1178282411459,37.151619848247506,36.52406090450206,36.6302604675293,25405800
2025-03-07,36.71232126466583,37.475046477026176,36.6061180408793,37.310916900634766,23234400
2025-03-10,37.18057928454855,37.83228028628971,37.18057928454855,37.721248626708984,37366000
2025-03-11,37.701938318130054,37.8467615802761,37.17092582860878,37.36885070800781,32640000
2025-03-12,37.36402620772704,37.58125744075094,37.02610645490117,37.252994537353516,17432000
2025-03-13,37.378506724418564,37.49919155774253,37.108173876335705,37.3447151184082,16801200
2025-03-14,37.45574095518699,38.117095129769055,37.32057453889485,38.07365036010742,18269400
2025-03-17,38.063990297125464,38.455011606102744,37.87572227847312,38.232948303222656,19290400
2025-03-18,38.0060692187042,38.07365243052539,37.721251097735895,37.96744918823242,19285200
2025-03-19,37.98675612529807,38.16054256532984,37.85158971260859,38.10744094848633,16163400
2025-03-20,38.11226543007781,38.319843471868204,38.03020063479076,38.26191711425781,16415200
2025-03-21,38.112266755478814,38.29571004898051,37.77917913861003,38.01572036743164,15627600
2025-03-24,38.16400229145361,38.46542632000475,37.96953529590932,38.00356674194336,13996800
2025-03-25,37.964667779632855,37.974393168207165,37.22083504710312,37.39585494995117,22396000
2025-03-26,37.400719842263975,37.73131259938921,37.400719842263975,37.643802642822266,15164000
2025-03-27,37.609769217057824,37.94522465107734,37.52225926510269,37.63407897949219,13971800
2025-03-28,37.86257432196868,38.14941394509938,37.794511436984926,37.91119384765625,19078600
2025-03-31,37.96953184381316,38.48972887683821,37.95981016403706,38.33415603637695,21470000
2025-04-01,38.30985126807742,38.54320868202645,38.06190577025101,38.431392669677734,18084800
2025-04-02,38.40221954902651,38.698780860550556,38.20775256798874,38.611270904541016,12951200
2025-04-03,38.56265392586809,38.995340998350336,38.31957113417473,38.368186950683594,38650200
2025-04-04,38.548074370482404,38.548074370482404,35.9957047386465,36.233924865722656,66165400
2025-04-07,35.67969512939453,36.773567792002304,34.896968171863236,35.67969512939453,73162600
2025-04-08,36.31656705375544,36.57423792479307,35.120600181556924,35.53384017944336,39600400
2025-04-09,35.22755595738709,37.03122973604329,34.52747636555222,36.933998107910156,70054800
2025-04-10,36.656883239746094,37.08470758877834,35.89360347403076,36.656883239746094,44167800
2025-04-11,36.63744175447413,37.23056440975392,36.185307575379646,37.10416030883789,28840000
2025-04-14,37.39585686426989,37.891747850774,37.17708382908517,37.770206451416016,19415600
2025-04-15,37.8528526658858,38.10079815228042,37.71672689583355,37.765342712402344,15257200
2025-04-16,37.857716844619205,38.003564300044005,37.2986256592845,37.42502975463867,17500800
2025-04-17,37.5708771832773,38.285541212711784,37.5708771832773,37.80909729003906,18928800
2025-04-21,37.638936420457284,37.68269324921415,36.47700103942556,36.91455078125,20780000
2025-04-22,37.30834780493938,38.0035647743401,37.27917905532022,37.92091751098633,21700800
2025-04-23,38.295258738954196,38.50917276786773,37.73617132381003,38.08134841918945,27903600
2025-04-24,38.05218044151256,38.314710314484635,37.77992888842267,38.13969039916992,16828000
2025-04-25,38.17372039950241,38.19803016260137,37.85285303966074,38.02301025390625,14074600
2025-04-28,38.04245650304788,38.3341551082063,37.779926645660595,38.256370544433594,11084800
2025-04-29,38.20289670134094,38.616136751563396,38.04246115070122,38.55293655395508,13168000
2025-04-30,38.40222022625257,38.48973018380535,37.69728158035179,38.35846710205078,18077200
2025-05-01,38.59668377863953,38.9564452569663,38.34387931771639,38.470279693603516,17967000
2025-05-02,38.61127009327001,38.88838432995284,38.40221874214794,38.771705627441406,16074000
2025-05-05,38.645300352241854,38.79115150777515,38.29526054628112,38.67447280883789,14895800
2025-05-06,38.67933100414416,39.418304737004455,38.64529956310118,39.14604949951172,20635000
2025-05-07,39.07798712452673,39.48636813149081,38.94186135858835,39.257869720458984,19575000
2025-05-08,39.277319466283714,39.37455110311218,38.88838550067146,38.941864013671875,22437800
2025-05-09,39.043957285166194,39.05368267407454,38.75712136790447,39.009925842285156,17420400
2025-05-12,39.189809385391406,39.29190371648279,38.60154945339865,38.77656936645508,27460200
2025-05-13,38.7182208024469,39.02450373752616,38.50916948541387,38.72308349609375,24064000
2025-05-14,38.640446517108614,38.655030892775954,37.97439825815397,38.55293655395508,22912600
2025-05-15,38.7085016349962,39.48150306330273,38.68419187433364,39.37454605102539,26629200
2025-05-16,39.43288983938323,39.96767122672267,39.33565820864841,39.953086853027344,20076800
2025-05-19,39.61763635109251,40.14269612435165,39.607914670468936,40.12324905395508,16306400
2025-05-20,40.06005028266054,40.37605869683923,40.06005028266054,40.23992919921875,18075200
2025-05-21,40.10865784156867,40.18644610989525,39.428025330306234,39.50581359863281,22704000
2025-05-22,39.17036244028288,39.17036244028288,38.48972985503604,38.941864013671875,30637600
2025-05-23,39.20439212635482,39.44261222230838,38.747395293622304,39.4085807800293,21730200
2025-05-27,39.71486836380879,39.80723730398925,39.403722681923945,39.705142974853516,18494200
2025-05-28,39.68083564507832,39.70028271321456,38.98075602876949,39.15091323852539,20954600
2025-05-29,39.17036369304422,39.48637208656723,38.995343773836076,39.42316818237305,20867400
2025-05-30,39.34538393197205,39.89474974947052,39.27245834685118,39.82668685913086,20680400
2025-06-02,39.65652555739249,40.006565362676184,39.49609002844597,39.953086853027344,26799200
2025-06-03,40.43439303867656,40.43439303867656,39.739176065514535,40.0600471496582,28547800
2025-06-04,39.99198303767612,39.99198303767612,39.35996627807617,39.35996627807617,33001800
2025-06-05,39.47178427776211,39.47178427776211,39.218976101276276,39.2967643737793,21175000
2025-06-06,39.49609255368671,39.539849386719304,39.136331045987234,39.47178649902344,21267200
2025-06-09,39.403728020221074,39.55443818710361,39.15578249635818,39.2189826965332,24866400
2025-06-10,39.32106964071975,39.40372060588858,39.019649363670894,39.31134796142578,28052800
2025-06-11,39.42802796547491,39.48150647623647,39.209254937195105,39.33565902709961,21394800
2025-06-12,39.359965314395346,39.83640921969543,39.3405182458985,39.81209945678711,19568600
2025-06-13,39.75375629511424,39.821822886078344,39.46692039448562,39.58359909057617,25325400
2025-06-16,39.778063546628516,39.99197756691953,39.19952537855889,39.389129638671875,27266600
2025-06-17,39.330796639143,39.428028272658445,38.78628984766898,39.06340408325195,28335800
2025-06-18,39.15577514687339,39.35996379448179,38.96130817856347,39.165496826171875,22324000
2025-06-20,39.24815106795291,39.593328203673885,39.21897860932421,39.272457122802734,31688200
2025-06-23,39.476596957349145,39.83396363043072,39.393375860502225,39.770320892333984,25573000
2025-06-24,39.8143762159433,40.05425029505194,39.7458407647694,39.941654205322266,20389600
2025-06-25,39.848645899196804,39.848645899196804,39.334626255238064,39.408058166503906,26771800
2025-06-26,39.4814899269065,39.75563174402248,39.40805801592125,39.73604965209961,18746200
2025-06-27,39.83885164405093,40.13747200088015,39.691991561367374,39.81437683105469,25307800
2025-06-30,39.62345905972317,40.01998616786909,39.496177323997664,39.975929260253906,22018000
2025-07-01,39.96123868154312,40.14237023325798,39.49617613011869,40.112998962402344,39690200
2025-07-02,39.96613271790676,40.147264258652,39.574498367339416,39.76542282104492,21891000
2025-07-03,39.78500286492186,40.225590594275246,39.71646741090045,40.06404113769531,14900200
2025-07-07,39.9759277510672,40.17663765857408,39.89270292609883,40.14726638793945,20215600
2025-07-08,39.86822688608772,39.86822688608772,39.33462516492218,39.72136306762695,44289800
2025-07-09,39.87801504106601,40.17173893554833,39.59897678107251,40.093414306640625,40230400
2025-07-10,39.95634327209331,40.49973415578569,39.833958005223884,40.42140579223633,29074000
2025-07-11,40.09831056504867,40.51931244628933,39.985714476353905,40.3626594543457,22199800
2025-07-14,40.333291152285874,40.656390072817935,40.11299915003381,40.52421188354492,23883400
2025-07-15,40.519315523488366,40.519315523488366,39.9367641496234,40.137474060058594,26253000
2025-07-16,40.16195135778174,40.31860435674097,39.84374890320459,40.15705490112305,22625000
2025-07-17,40.132577060850096,40.44588303513913,40.068934333793315,40.3234977722168,19757000
2025-07-18,40.45567826638971,41.141036588288564,40.40182844385394,40.99906921386719,28627400
2025-07-21,41.10186957441934,41.38090784704429,40.969695123134734,41.13124084472656,19895600
2025-07-22,41.287897665017105,41.6599499745781,41.175305295152874,41.635475158691406,23518200
2025-07-23,42.00752100156897,42.11032418537365,41.155720525114305,41.322166442871094,40333000
2025-07-24,41.37601408604654,41.46413163761126,41.16061853159016,41.26831817626953,22137600
2025-07-25,41.331953989842255,41.42007153461061,41.17530099190987,41.37601089477539,16320400
2025-07-28,41.37111990483786,41.380909083598745,40.83262543533538,40.935428619384766,22413600
2025-07-29,41.092085653412376,41.4298665098686,41.00396809631454,41.405391693115234,18395400
2025-07-30,41.527770443622366,42.085846972413144,41.48860626109971,41.71379470825195,27424400
2025-07-31,41.586513737933764,42.00262664871723,41.55224601132946,41.93898391723633,30179600
2025-08-01,41.89003222884616,42.2278167866535,41.5669370415149,42.002628326416016,35852000
2025-08-04,42.20823254830396,42.864215803265715,42.12011500443874,42.746726989746094,25730800
2025-08-05,42.761409454630304,42.91806243934431,42.16416878325135,42.29145050048828,21454400
2025-08-06,42.35509280581767,42.36978217560737,41.88024109320822,41.91450881958008,23020600
2025-08-07,41.777437268617184,42.48727413152937,41.69911263179031,42.36978530883789,25702800
2025-08-08,42.487268565897615,42.56559319246433,42.08584505062585,42.18864822387695,18445200
2025-08-11,42.296350679966785,42.32572195002936,41.850866497873305,42.05647659301758,19548800
2025-08-12,42.193549141775684,42.24739896225399,41.86066104013812,42.237606048583984,20756800
2025-08-13,42.29635208416703,42.35999108304939,41.9389854352991,42.33061981201172,22425400
2025-08-14,42.17396283572319,42.301244556400796,41.99283129994743,42.03689193725586,18747800
2025-08-15,41.97325135913066,42.14458999098995,41.6550489085908,41.91450881958008,29576600
2025-08-18,41.97814608039744,42.13479907089322,41.674629277292276,41.733375549316406,16080000
2025-08-19,41.74806366162788,42.1592801204015,41.67463175096451,42.13969802856445,16436800
2025-08-20,42.20823251524601,42.45300305524636,42.031997427653586,42.183753967285156,20169000
2025-08-21,42.18865188974136,42.40405116759457,41.7774354261036,41.894927978515625,16230000
2025-08-22,42.183756186683574,42.36488774037838,41.99773191106081,42.1201171875,19234800
2025-08-25,41.97815178880918,42.100537070992296,41.601206763042235,41.645263671875,16982200
2025-08-26,41.68442761266761,41.831287709479625,41.493506872380316,41.738277435302734,17263000
2025-08-27,41.738276769482646,41.84597641303483,41.62078421202444,41.74806594848633,16821400
2025-08-28,41.777436717507285,41.792126088189484,41.36622397606049,41.42986297607422,16078800
2025-08-29,41.40538842519376,41.49350597533692,41.21446768903396,41.278106689453125,19469400
2025-09-02,41.121454893928814,41.18999035329317,40.88158078615357,41.14103698730469,20655000
2025-09-03,40.99906671201407,41.11655552905798,40.81793516227383,41.038230895996094,17268000
2025-09-04,41.32705769651463,41.434757333312845,40.77387761238989,40.98927688598633,22362200
2025-09-05,41.096973330500006,41.194883790201175,40.538896782360844,40.861995697021484,27006800
2025-09-08,40.88646868137442,40.90605077243848,40.289231710979294,40.445884704589844,28469400
2025-09-09,40.436094798825266,40.86199690761345,40.362662885599406,40.72492599487305,25741400
2025-09-10,40.871781129160254,41.49350035284282,40.871781129160254,41.424964904785156,32168800
2025-09-11,41.37112183495359,41.674634944430174,41.31237555494083,41.645263671875,24265200
2025-09-12,41.52777085335563,41.97814775210375,41.45433894412664,41.85576248168945,18727000
2025-09-15,41.86066023305066,42.149487687409,41.86066023305066,41.953670501708984,22818400
2025-09-16,41.88024191509908,41.89492755027493,41.17040509074868,41.18998718261719,21652800
2025-09-17,41.459235369013754,41.6452596353365,41.20956837178692,41.292789459228516,20168200
2025-09-18,41.21935952416418,41.58651535271043,41.03333524893222,41.322166442871094,25303000
2025-09-19,41.42496780037452,41.752959429705804,41.2046720720176,41.58651351928711,20974000
2025-09-22,41.60524279854824,42.08329464855512,41.50667703485404,41.989654541015625,19477000
2025-09-23,41.925584462648835,42.27549778921809,41.84673260879509,42.20650100708008,17900600
2025-09-24,42.285358639292255,42.58105968543248,42.16214955673027,42.50713348388672,17317600
2025-09-25,42.46770309190212,42.55641377635252,42.09807586669922,42.09807586669922,18689600
2025-09-26,42.24100377479929,42.797907505484176,42.20157596376593,42.78312301635742,16233800
2025-09-29,42.76340712033155,42.97532689471785,42.46278041531376,42.90633010864258,17130800
2025-09-30,42.96054503584467,43.147825260977484,42.67469904172631,42.98025894165039,21960000
2025-10-01,43.06403812687523,43.48787768097715,43.00982582855688,43.39424133300781,29195400
2025-10-02,43.28088933075605,43.330172215141374,42.99504333726086,43.31538772583008,22648600
2025-10-03,43.4484536461896,44.22220655149284,43.41395149266349,43.81808090209961,25133200
2025-10-06,44.07435410545296,44.29120329860543,43.7737236367799,44.24191665649414,20024200
2025-10-07,44.4242672659028,44.636187041927805,44.30598759743668,44.4439811706543,32901800
2025-10-08,44.759397308942766,44.813609608430724,44.419339023071586,44.749542236328125,19790400
2025-10-09,44.89739117353619,45.03045909496594,44.547477812807905,44.63618850708008,21557400
2025-10-10,44.78404156856143,45.030459749561466,44.40455546419727,44.45383834838867,23183800
2025-10-13,44.483410173367545,45.00088608681421,44.46369626808725,44.79389572143555,18760600
2025-10-14,44.715044239254546,45.34094475702499,44.64111803383775,45.193092346191406,17571800
2025-10-15,45.39515515122993,45.92248987966826,45.39515515122993,45.78449630737305,19087600
2025-10-16,45.92249106013873,46.21326270065773,45.27687664742893,45.2867317199707,29119000
2025-10-17,45.37051326476617,45.43458439681648,44.93681862955019,45.129024505615234,21825800
2025-10-20,45.47400715939033,45.58243175513437,44.94174677307672,45.11423873901367,25420000
2025-10-21,45.15859043748959,45.212802733240316,44.43904986484868,44.65589904785156,22107800
2025-10-22,44.75446725713144,44.77911057838258,44.34048653242125,44.552406311035156,19108600
2025-10-23,44.84317620860285,44.86781952889725,44.27148802619193,44.517906188964844,16134000
2025-10-24,44.77418164052748,45.26208857416136,44.729828173853015,45.040313720703125,21737600
2025-10-27,45.04031173094498,45.20787803774611,44.6115427718189,45.16352081298828,16042800
2025-10-28,45.32615515978715,45.32615515978715,44.36512211776126,44.419334411621094,20661400
2025-10-29,44.414411291913844,44.705182920999164,44.2222054245422,44.4045524597168,24271800
2025-10-30,44.35526727540821,44.77417738100077,44.202489224673215,44.2172737121582,18870800
2025-10-31,44.02014105590748,44.14827955513282,43.68008278336604,43.91171646118164,18434000
2025-11-03,43.877217692525605,44.05956848755209,43.423809173048845,43.93635940551758,22339600
2025-11-04,43.91664576225424,43.95114415502727,43.591371978928954,43.77865219116211,17156200
2025-11-05,43.768791650520846,43.99549590275811,43.586444621570585,43.78850555419922,16858200
2025-11-06,43.70965604469247,44.03985548892545,43.57658812773462,43.5963020324707,23668200
2025-11-07,43.41888003821601,44.21234683246168,43.41888003821601,44.202491760253906,24337600
2025-11-10,44.33062521676615,44.532689911586886,43.808219923881644,44.187705993652344,17947200
2025-11-11,44.20741570735629,44.38483708057993,43.965926967151816,44.212345123291016,14435400
2025-11-12,44.241915473657095,44.35526948342244,44.0694235110079,44.31584167480469,15018400
2025-11-13,44.20249293351963,44.20249293351963,43.670228779144445,43.70472717285156,20675400
2025-11-14,43.58151518385853,44.079280911371264,43.478020009630804,43.7441520690918,20168200
2025-11-17,43.82793457355609,44.28627250663556,43.78357734904245,44.13842010498047,24201400
2025-11-18,44.17784605848241,44.389765819933785,43.95607122535444,43.970855712890625,25158800
2025-11-19,44.005356260652235,44.128565342882744,43.50759051562902,43.60123062133789,25095600
2025-11-20,43.946214278507895,44.21727576177256,43.34988277536839,43.379451751708984,25543200
2025-11-21,43.561803073820954,43.61601537113087,43.13303411147239,43.44352340698242,28589400
2025-11-24,43.50759044642205,44.04970965536537,43.236532721971784,43.93635940551758,23572800
2025-11-25,44.04971158235363,44.11870837050785,43.59137362673317,43.768795013427734,22195600
2025-11-26,44.00535785812319,44.40455409582785,43.92157658157531,44.350341796875,16759200
2025-11-28,44.42426367726556,44.70025080140626,44.37991021518976,44.66575241088867,7882600
2025-12-01,44.41441177538017,44.41441177538017,43.59630165608857,43.62094497680664,26339000
2025-12-02,43.82300555661728,43.82300555661728,43.256243025167855,43.310455322265625,17384200
2025-12-03,43.34495442969666,43.468163514215455,43.004899913253915,43.172462463378906,21728000
2025-12-04,43.14781898833451,43.428735525152234,42.935899231784816,43.08374786376953,15535200
2025-12-05,43.09361094734268,43.152748901954745,42.65991255995876,42.67962646484375,13474700
2025-12-08,42.758480658469445,42.78804963478941,42.048795146448164,42.10793685913086,21607900
2025-12-09,42.33464368652894,42.5514891261047,42.11779448691019,42.137508392333984,24347200
2025-12-10,42.186790825089766,42.21636356293096,41.81223414612593,42.117794036865234,25940200
2025-12-11,42.03893956021261,42.53177587974597,42.03893956021261,42.4233512878418,18703300
2025-12-12,42.551487095595455,42.75848121264628,42.157220286062504,42.21636199951172,17179800
2025-12-15,42.49234826526811,42.66976964191145,42.21636112828635,42.600772857666016,19176400
2025-12-16,42.58105875969076,42.68948335159494,42.16707429606053,42.4233512878418,19067900
2025-12-17,42.44306272322906,42.52191457454595,41.9305125295205,42.14735794067383,19444600
2025-12-18,42.41349174931431,42.797903470540064,42.35435379838275,42.561344146728516,21935800
2025-12-19,42.50220356654201,42.74862172875997,41.98965333792352,42.01922607421875,22612000
2025-12-22,41.996385983761876,42.23471756815403,41.73818901442276,42.17513656616211,17894900
2025-12-23,42.1056228773037,42.45319134967698,42.08576128056634,42.324092864990234,15097300
2025-12-24,42.31416324533903,42.56242751804042,42.25457845613432,42.51277542114258,5761000
2025-12-26,42.492915328156336,42.572357928361164,42.33402633953438,42.48298263549805,8436700
2025-12-29,42.51277542385095,42.81069179346916,42.47305223104527,42.56242752075195,12838700
2025-12-30,42.58228912256144,42.74117810559214,42.51277542924877,42.6617317199707,9255300
2025-12-31,42.67166666943271,42.71138607613225,42.383679188639924,42.39360809326172,10129000
2026-01-02,42.59221958566688,43.08874814933885,42.36381690096326,42.88020706176758,20495400
2026-01-05,42.89013745280653,42.989445441910334,41.767985587526795,42.403541564941406,27884400
2026-01-06,42.453190637340704,42.66173171726549,42.22478796101181,42.61207962036133,21861800
2026-01-07,42.65180341852824,42.67166501521424,41.45020523061718,41.57929992675781,27613300
2026-01-08,41.52964938528525,41.9963874543645,41.51972048067633,41.69847106933594,22853300
2026-01-09,42.22478788638238,42.59221794867838,42.19499738593497,42.2148551940918,21518300
2026-01-12,42.085762054247965,42.41346893590827,42.00631566583802,42.28437423706055,16810600
2026-01-13,42.3240951711629,42.66173475767106,42.12548298117944,42.55249786376953,22207400
2026-01-14,42.512776212838595,43.01923367176761,42.47305301929571,42.87027359008789,21403100
2026-01-15,43.01923299266297,43.51576153947414,43.01923299266297,43.307220458984375,21762700
2026-01-16,42.870275147673404,43.21784742148351,42.6418724588217,43.088748931884766,27803600
2026-01-20,42.8206207030014,43.05895607165354,42.532637025654125,42.6617317199707,25300900
2026-01-21,43.009304762091226,43.009304762091226,42.3936066268904,42.721317291259766,33736500
2026-01-22,42.900067048168566,42.96958074141568,42.30423052120618,42.41346740722656,26170700
2026-01-23,42.41346739895084,42.45319059171635,42.006314143634796,42.26451110839844,26527200
2026-01-26,42.40353928764299,42.88020624510437,42.36381609413482,42.572357177734375,19254000
2026-01-27,42.52270592028383,43.247637169178944,42.304232139883666,43.12847137451172,31070500
2026-01-28,43.19798506871385,43.36680296213473,42.830554992047226,43.02916717529297,25183600
2026-01-29,43.207913973180595,43.466110947863754,42.78090289328887,43.02916717529297,27417900
2026-01-30,42.92986069219806,43.07882078189936,42.47305530649233,42.94972229003906,27998400
2026-02-02,42.99937200121166,43.178122583635705,42.254579170515576,42.324092864990234,32847600
2026-02-03,42.36381767039414,43.1185394340697,42.36381767039414,42.93979263305664,35525500
2026-02-04,43.16819453608297,43.34694512205447,42.69152756956308,42.78090286254883,30994300
2026-02-05,42.91993176349335,43.0688880648993,42.57235948378794,42.80076217651367,31475400
2026-02-06,43.1880576741391,43.555487763651406,42.681596399745516,43.04902648925781,30530100
2026-02-09,43.06888658391886,43.24763717002937,42.76104129867145,43.178123474121094,21173900
2026-02-10,43.446250959607795,44.22083433591682,43.25757146205398,43.89312744140625,34683600
2026-02-11,44.05201570646344,44.32014159110065,43.83354192160075,44.280418395996094,25614800
2026-02-12,44.4790314044932,45.42243647047586,44.429379303802,44.93583679199219,45623300
2026-02-13,44.8861847937333,46.276462557321906,44.8861847937333,46.17715835571289,42451800
2026-02-17,46.47507320660515,46.75313178066624,45.91896363490766,46.05799102783203,32424000
2026-02-18,46.28639206145983,46.28639206145983,45.19402697795794,45.2933349609375,32841500
2026-02-19,45.462152924373164,45.859377280519574,45.36284872944267,45.78986358642578,24172500
2026-02-20,45.97854463815891,46.16722791845071,45.561462459389894,46.008338928222656,22623200
2026-02-23,46.147366350667625,46.633962226209434,46.04805836407885,46.35590744018555,33130900
2026-02-24,46.31618581522885,46.90208969721601,45.96861732091971,46.87229919433594,29503300
2026-02-25,46.882225068949325,47.10069884451523,46.276459628125494,47.031185150146484,22356600
2026-02-26,46.94181135960664,47.06097715544627,46.58431018387541,46.85243606567383,30578600
2026-02-27,46.87229771931959,47.4681304874458,46.80278402264528,47.398616790771484,39759600
2026-03-02,47.08083800117875,47.408548669771506,47.03118590272259,47.041114807128906,33087300
2026-03-03,46.375768320607655,47.12056116155463,45.640904384059894,46.74319839477539,60946600
2026-03-04,46.76306002290694,47.09076690327131,46.43534935433028,46.941810607910156,24020800
2026-03-05,46.62403488283321,46.6935485816668,46.14736789588321,46.57438278198242,29794500
2026-03-06,46.30625611849899,46.63396300921344,46.018268634874616,46.41549301147461,25001700
2026-03-09,46.23674316761248,46.62403485753594,45.72035298497705,46.52472686767578,27759000
2026-03-10,46.31618271073081,46.71340706749807,46.147364821442665,46.23674011230469,24935900
2026-03-11,46.177156010466,46.2367408013327,45.68062745121368,45.84944534301758,20026100
2026-03-12,45.680629771242856,46.71341013611151,45.64090657531426,46.17715835571289,27419900
2026-03-13,46.643893416322015,46.99146188765482,46.53465652869964,46.63396072387695,31521000
2026-03-16,47.12056041071969,47.17021250834919,46.62403185800022,46.93187713623047,19775400
2026-03-17,47.19007564369952,47.30924143953823,46.75313186681602,46.80278396606445,18502300
2026-03-18,46.624033322079875,46.82264550704689,46.40555953979492,46.40555953979492,31063500
2026-03-19,46.32611769125676,46.57438197944525,45.72035222196287,46.216880798339844,29544000
2026-03-20,46.13743501288787,46.33604720368602,44.12153017858595,44.340003967285156,47128300
2026-03-23,44.93000030517578,45.189998626708984,44.56999969482422,44.779998779296875,31574300
2026-03-24,44.560001373291016,45.540000915527344,44.4900016784668,45.09000015258789,24183800
2026-03-25,45.52000045776367,45.650001525878906,45.209999084472656,45.25,22297400
2026-03-26,45.2400016784668,45.47999954223633,45.02000045776367,45.33000183105469,19988000
2026-03-27,45.369998931884766,46.08000183105469,45.29999923706055,45.59000015258789,26172900
2026-03-30,46.16999816894531,46.34000015258789,45.7599983215332,45.91999816894531,28363600
2026-03-31,45.849998474121094,45.95000076293945,45.2599983215332,45.88999938964844,42852800
2026-04-01,45.779998779296875,46.279998779296875,45.70000076293945,46.11000061035156,31185100
2026-04-02,46.040000915527344,46.59000015258789,45.90999984741211,46.34000015258789,17331800
2026-04-06,46.150001525878906,46.5,46.09000015258789,46.16999816894531,12939500
2026-04-07,46.060001373291016,46.43000030517578,46.040000915527344,46.27000045776367,13657000
2026-04-08,46.290000915527344,46.779998779296875,45.97999954223633,46.779998779296875,18879700
2026-04-09,46.65999984741211,47.709999084472656,46.619998931884766,47.150001525878906,23274600
2026-04-10,47.060001373291016,47.459999084472656,46.869998931884766,46.959999084472656,15052100
2026-04-13,46.84000015258789,46.880001068115234,46.119998931884766,46.38999938964844,17795700
2026-04-14,46.400001525878906,46.560001373291016,45.900001525878906,46.470001220703125,25118600
2026-04-15,46.310001373291016,46.31999969482422,45.880001068115234,46.02000045776367,24843900
2026-04-16,46.0,46.369998931884766,45.834999084472656,46.349998474121094,26911385
|