date,open,high,low,close,volume
2015-01-02,46.161595309234194,46.3391227722168,46.06563669499773,46.3391227722168,313600
2015-01-05,45.8929126690071,46.14720631568699,45.83053626923419,45.92169952392578,668000
2015-01-06,46.03684730817995,46.27195214180628,46.008060455322266,46.008060455322266,113200
2015-01-07,45.772966423968505,45.93130146056299,45.672208762659416,45.820945739746094,216800
2015-01-08,45.67700749867917,45.75857636815938,45.571454460423006,45.633827209472656,95200
2015-01-09,45.65300756072896,45.936088032011945,45.5810367705529,45.84972381591797,76200
2015-01-12,45.90250311429787,46.0368466397987,45.844929409418384,45.92649459838867,56600
2015-01-13,45.835348820822375,45.95529896582006,45.70100524411903,45.7681770324707,64600
2015-01-14,46.21438410916384,46.238375598448386,46.00806974731362,46.06564712524414,54800
2015-01-15,46.06564408706355,46.06564408706355,45.79695333502948,45.94569396972656,77600
2015-01-16,45.854539403347125,45.91691215837711,45.605044722639406,45.81615447998047,55600
2015-01-20,45.71538939233881,45.81135168520252,45.537865556568505,45.71059036254883,114600
2015-01-21,45.739375685580654,46.032054239544706,45.50906986945328,45.64821243286133,177600
2015-01-22,45.58584815847857,45.58584815847857,44.99569191173734,45.02927780151367,149000
2015-01-23,44.80376529563556,45.18760712494593,44.731798155653465,44.88053512573242,99400
2015-01-26,44.933312177431624,45.11083599840153,44.914119720458984,44.914119720458984,111800
2015-01-27,45.24518289245092,45.45149722778355,45.07724981021818,45.22119140625,204200
2015-01-28,45.168424433950904,45.33635389786457,45.053273324494064,45.125244140625,75600
2015-01-29,45.09644510404226,45.24998110786117,44.84215144089724,44.94770812988281,74600
2015-01-30,45.0868592172768,45.18281786505953,45.0292818322545,45.125244140625,69200
2015-02-02,45.264385479996704,45.37954879611215,45.13962308530242,45.28837585449219,981800
2015-02-03,45.33156615684389,45.705849694570844,45.293177162980626,45.51390838623047,78800
2015-02-04,45.45633932644585,45.45633932644585,45.240403930535074,45.30758285522461,88600
2015-02-05,45.30758795908781,45.60029773291294,45.288393455446155,45.509124755859375,63400
2015-02-06,45.187617326431145,45.187617326431145,44.88531218299172,44.90450668334961,47000
2015-02-09,44.85171983256324,45.10604053920894,44.846920292538876,45.02926254272461,103400
2015-02-10,44.736552387994266,44.89490058448401,44.72695330882759,44.74134826660156,72000
2015-02-11,44.80373696173648,44.80373696173648,44.554212125525936,44.5974006652832,69400
2015-02-12,44.88530592072617,45.21160505933282,44.88530592072617,45.15882110595703,88600
2015-02-13,45.12044208833278,45.22121047770383,45.010078278487924,45.11564254760742,60000
2015-02-17,45.163616521031294,45.22119634783649,44.95248072681022,44.97647476196289,69400
2015-02-18,44.8325257298868,45.09644551891502,44.755747732723535,45.00047302246094,138000
2015-02-19,44.90931125538188,45.08685767232592,44.77495338784685,44.81814193725586,47400
2015-02-20,44.89490341228567,45.14442823267154,44.822928618882315,45.03886032104492,47400
2015-02-23,44.88049808615663,45.02445496166166,44.822918264734945,45.0052604675293,45000
2015-02-24,44.73175563528486,45.04365983006533,44.73175563528486,44.88050842285156,50200
2015-02-25,44.86611247469598,45.369957982919935,44.86611247469598,45.178016662597656,63200
2015-02-26,45.06764819708412,45.06764819708412,44.68376922607422,44.68376922607422,42800
2015-02-27,44.870908098112,44.97647599812403,44.72215166583329,44.755741119384766,64800
2015-03-02,45.903814191286806,45.903814191286806,44.616432031550474,44.626041412353516,208400
2015-03-03,44.79418550748873,44.866241230562466,44.54919751500054,44.57802200317383,520200
2015-03-04,44.654871103289175,44.731731505375194,44.23214988653314,44.35224151611328,116600
2015-03-05,44.19370787567328,44.4483014759636,44.12165218419939,44.21772766113281,80600
2015-03-06,43.722970068093574,43.915117457548874,43.55484247666018,43.61248779296875,34800
2015-03-09,43.8382616570931,43.92952882877283,43.56925384002432,43.574058532714844,53600
2015-03-10,43.64610799989488,43.89589701035493,43.35308409123806,43.37229919433594,101000
2015-03-11,43.26660869730538,43.4059154162628,43.03123014833165,43.06005096435547,75200
2015-03-12,43.32424545288086,43.569229670595405,43.165723666191674,43.32424545288086,38200
2015-03-13,43.228178585935154,43.228178585935154,42.906333923339844,42.906333923339844,62600
2015-03-16,43.28101613512865,43.39630305621766,43.14170942573125,43.17533493041992,45000
2015-03-17,43.25700211584215,43.487575969235785,43.160926622840364,43.24258804321289,37200
2015-03-18,43.27622334944702,44.429103872201196,43.23299211648549,44.203330993652344,91000
2015-03-19,43.65090702055407,43.85746477088652,43.4731700886708,43.59326171875,93000
2015-03-20,44.006379113445924,44.46272586142574,44.006379113445924,44.193721771240234,186000
2015-03-23,44.38105749850232,44.63085011315777,44.270575263674374,44.54438400268555,77200
2015-03-24,44.602028453804934,44.602028453804934,44.318613980108715,44.42909622192383,111800
2015-03-25,44.553989719446776,44.654866237513495,44.505953805830046,44.54438400268555,89200
2015-03-26,44.70292641219853,44.70292641219853,44.30422481438252,44.3426513671875,62200
2015-03-27,44.34263824635125,44.61164602583128,44.28979762885908,44.33783721923828,48400
2015-03-30,44.18891692112845,44.23215181541365,43.953538343060565,43.97755813598633,66400
2015-03-31,43.8574666614859,43.98235932342001,43.77100053750528,43.96794891357422,53600
2015-04-01,43.996768839512995,44.28021426400883,43.996768839512995,44.02559280395508,200400
2015-04-02,44.24178979393915,44.32346382035897,44.12168502807617,44.12168502807617,580600
2015-04-06,44.6501470908459,44.86152897764882,44.318656777821055,44.39072036743164,45600
2015-04-07,44.16973268362065,44.29944422629021,44.02560548927064,44.044822692871094,39400
2015-04-08,44.2273806291152,44.32826819903749,43.99678151652336,44.044822692871094,42200
2015-04-09,44.01119206231043,44.01119206231043,43.42988541732468,43.57400894165039,93000
2015-04-10,43.516349754906564,43.64125604398933,43.42026376487473,43.48752212524414,124800
2015-04-13,43.42506901819785,43.53556699050343,43.38663462215194,43.51634979248047,74000
2015-04-14,43.814222005717866,43.95354398948928,43.713334430981384,43.7181396484375,119000
2015-04-15,43.948737773435965,44.09286129406192,43.67009383546323,44.06403732299805,35800
2015-04-16,44.198542101591634,44.448358335518336,44.03039620709235,44.30904006958008,88200
2015-04-17,44.30424479296022,44.45797874031981,44.20335723362797,44.39072036743164,52800
2015-04-20,44.24178342764545,44.36188817622563,44.04961876216201,44.16972351074219,65400
2015-04-21,43.98234934226294,44.212948349009906,43.9102857781651,43.996761322021484,30400
2015-04-22,44.11688267358685,44.22737700359824,43.876673146232434,43.958343505859375,54600
2015-04-23,43.929525153695295,44.31866346487893,43.78539795272737,44.22738265991211,27800
2015-04-24,44.42435085655322,44.47719724613019,44.256204919402165,44.39552688598633,168400
2015-04-27,44.3042509555728,44.68378249269447,44.28022853392567,44.457984924316406,72400
2015-04-28,44.563670478750694,44.827898747428634,44.409936534970655,44.79426956176758,250400
2015-04-29,44.70779016034548,45.11134401902248,44.69818339325352,44.83750534057617,41800
2015-04-30,44.73662637480682,45.029682308964894,44.64054035892326,44.957618713378906,23600
2015-05-01,44.88553438018278,44.8903401095603,44.62607997925891,44.72697830200195,576200
2015-05-04,44.65971492696188,44.72698047873085,44.47233179479151,44.544403076171875,393000
2015-05-05,44.400266787582424,44.54440569311354,44.3233897720742,44.43870162963867,196400
2015-05-06,44.62129090445869,44.87113391935472,44.409882738678455,44.736602783203125,100200
2015-05-07,44.54439644705609,44.549202175952296,44.42908461342684,44.45310592651367,47400
2015-05-08,44.75580654814469,44.75580654814469,44.45310793088584,44.56361770629883,31200
2015-05-11,44.31858422343635,44.400266969172364,44.13120107949103,44.169639587402344,133200
2015-05-12,44.25612099244751,44.352213589134905,44.13119768419582,44.27053451538086,34800
2015-05-13,44.635694212801845,44.79425030083935,44.53479588378644,44.59725570678711,65200
2015-05-14,44.731787226112615,44.79905277941206,44.529990566214266,44.69815444946289,82800
2015-05-15,44.693344976652156,45.144988224435444,44.669323661455714,45.14018249511719,28200
2015-05-18,44.78464773849412,44.78464773849412,44.45792770385742,44.45792770385742,44600
2015-05-19,44.11197581702158,44.19365855163155,43.98705618187198,44.131195068359375,153000
2015-05-20,43.93900777968529,44.11197738216523,43.818890203835196,43.89576721191406,39000
2015-05-21,44.00147467047602,44.09756727231376,43.871745625727506,44.039913177490234,30800
2015-05-22,43.8333156374808,43.8333156374808,43.54503046865409,43.70358657836914,39200
2015-05-26,43.29999643236222,43.35284847287063,43.203900147029444,43.232730865478516,56200
2015-05-27,43.146235240788045,43.3384204319472,43.01170047500007,43.26154708862305,61600
2015-05-28,43.23271705319032,43.43451368937006,42.98767618600218,43.218299865722656,27200
2015-05-29,43.32881527155629,43.54022339351469,43.32881527155629,43.376861572265625,36400
2015-06-01,43.3864642185097,43.3864642185097,42.88671937355218,42.9011344909668,294000
2015-06-02,43.16542910492969,43.44893622478129,43.16542910492969,43.27114486694336,240000
2015-06-03,43.165426355518846,43.444130861965846,43.165426355518846,43.38166046142578,51000
2015-06-04,43.33362234138254,43.540247654845714,43.2279065531775,43.343231201171875,51800
2015-06-05,42.59840850841675,42.87230675355899,42.55515948755044,42.78581237792969,59600
2015-06-08,42.81465195055433,43.29517554969883,42.81465195055433,43.165435791015625,85200
2015-06-09,43.19907229631158,43.23751506410812,43.011668385933554,43.165435791015625,42400
2015-06-10,43.30959665319304,43.415312446183385,43.16544175320091,43.29998779296875,54800
2015-06-11,43.1942632587566,43.376860894902876,43.06452350840864,43.27595138549805,70800
2015-06-12,43.06930941538631,43.40087172216931,43.06930941538631,43.2422981262207,32400
2015-06-15,43.12698290564988,43.36724464885684,43.12698290564988,43.2807502746582,60000
2015-06-16,43.155837674820454,43.2951900050316,43.15103507682049,43.232723236083984,41000
2015-06-17,43.29518107322807,43.674795204915284,43.10777713894136,43.63154983520508,39600
2015-06-18,43.72284234418472,43.919858784450895,43.641154210168885,43.79011535644531,52600
2015-06-19,43.76127986284493,43.84296798706055,43.6699792145429,43.84296798706055,40800
2015-06-22,43.75167749878968,43.75167749878968,43.521024545829796,43.55946731567383,60800
2015-06-23,43.10777071135259,43.2855657590062,43.002054935239855,43.05971908569336,127200
2015-06-24,43.170232878298194,43.30478254841573,43.05490825572967,43.21348190307617,37600
2015-06-25,43.2134859739881,43.295174103248556,43.15101922798375,43.218292236328125,34400
2015-06-26,43.05491240551591,43.064524930216905,42.88192362193802,42.96361541748047,28000
2015-06-29,42.982825590821015,43.506598111978626,42.982825590821015,43.391273498535156,32800
2015-06-30,43.362440012648726,43.36724627420191,43.09815428487796,43.14620590209961,38600
2015-07-01,43.09815391194848,43.09815391194848,42.6896641155844,42.843448638916016,60400
2015-07-02,42.723298877905385,44.088135888853444,42.66562831412141,42.867469787597656,431800
2015-07-06,42.82423203372482,43.00204690707478,42.78097818171523,42.853065490722656,135000
2015-07-07,42.81941567051945,42.98761690962263,42.73291165233609,42.93955993652344,92400
2015-07-08,43.16062195107893,43.31440645423247,43.074117938898084,43.21348571777344,47400
2015-07-09,43.107767152736166,43.218301506051276,42.91073243575602,43.021263122558594,58800
2015-07-10,43.151012761342926,43.20868332595322,42.92033416941357,42.97319793701172,428000
2015-07-13,42.74252316491482,42.76654981703809,42.588738658580894,42.684852600097656,29200
2015-07-14,42.77135661406748,42.78096654161442,42.64160242636867,42.684852600097656,25600
2015-07-15,42.64641290035797,42.761754049853394,42.64641290035797,42.689666748046875,31000
2015-07-16,42.516651710591056,42.665629421091865,42.454174348242816,42.50703811645508,39200
2015-07-17,42.49743553721935,42.603163091925616,42.49743553721935,42.5118522644043,43400
2015-07-20,42.497424801215566,42.656016093210496,42.473394484303036,42.50223159790039,46000
2015-07-21,42.57913606693527,42.881902027320045,42.531079083759,42.747337341308594,29000
2015-07-22,42.77136076179823,42.79539108276367,42.65121648999543,42.79539108276367,21600
2015-07-23,42.91552502816014,43.07411264223095,42.90110463914342,43.06450271606445,59000
2015-07-24,43.02124628790524,43.13658739401621,42.896298922718344,42.987606048583984,104200
2015-07-27,43.39130497716058,43.501835652272966,43.314410884463136,43.319217681884766,80200
2015-07-28,43.14621470014151,43.367279742805586,43.14621470014151,43.29999923706055,74800
2015-07-29,43.28557946637082,43.28557946637082,43.0308741887416,43.05970764160156,34000
2015-07-30,42.86266727131511,43.06931554469554,42.85305367729081,42.97319793701172,27200
2015-07-31,43.45377748298241,43.55950502427871,43.09815148031382,43.16543197631836,34400
2015-08-03,43.18466256234221,43.22792122703324,42.95876557330888,43.074119567871094,706800
2015-08-04,43.15101213665106,43.18465612999024,42.80976487080508,42.853023529052734,27800
2015-08-05,42.77613138784195,42.7905497218271,42.47813904010469,42.579071044921875,90400
2015-08-06,42.59828203012402,42.81456796611705,42.59828203012402,42.79053497314453,36800
2015-08-07,42.63192442873711,43.02604129710332,42.5982804399834,42.99239730834961,58200
2015-08-10,42.867433851377015,43.14139307936598,42.81936786965438,43.026039123535156,251600
2015-08-11,43.247146197677914,43.34327085801394,43.08372987480179,43.22792053222656,368400
2015-08-12,43.59800243042323,43.790255408853994,43.56916576708082,43.64606475830078,27400
2015-08-13,43.33845073854037,43.51628534130731,43.33845073854037,43.492252349853516,31400
2015-08-14,43.415360310958036,43.506677625842286,43.251944010198415,43.410552978515625,35600
2015-08-17,43.511493978882505,43.511493978882505,43.30962997749488,43.33846664428711,60000
2015-08-18,43.189462665002566,43.300005640967264,43.189462665002566,43.285587310791016,69000
2015-08-19,43.19908070691042,43.660485682388625,43.14140737680113,43.631649017333984,64800
2015-08-20,43.72777189805253,43.924828529577645,43.569162926170144,43.876766204833984,60600
2015-08-21,44.15553162497454,44.41507257185854,44.078628973933256,44.37662124633789,71000
2015-08-24,45.438814127394174,45.63587075255906,44.799574594866705,45.02066421508789,203000
2015-08-25,44.48236424467597,44.51120090774627,44.12669495451316,44.463138580322266,112400
2015-08-26,44.203603764797215,44.36221276760231,43.93445176022206,44.02096176147461,134400
2015-08-27,44.01614457888298,44.01614457888298,43.53551405148811,43.77582931518555,48000
2015-08-28,43.75661087020401,43.785447533188936,43.463425906788785,43.47784423828125,45200
2015-08-31,43.924832640214035,43.924832640214035,43.42497634887695,43.42497634887695,457800
2015-09-01,43.81481474758992,44.69447673193609,43.66099437333543,43.72829055786133,789000
2015-09-02,43.74751861039704,43.79558678977226,43.555242225529135,43.68983459472656,161000
2015-09-03,43.492756412276215,43.73310099007592,43.41584438704404,43.65618896484375,50800
2015-09-04,43.65618211769622,43.901334575464396,43.53600984764449,43.742706298828125,100000
2015-09-08,43.88210957988502,43.978245935569,43.78596955683414,43.872493743896484,81400
2015-09-09,43.632153510583166,43.85807800292969,43.58408532797837,43.85807800292969,50000
2015-09-10,43.84364507650759,44.03111350092852,43.73789290532323,43.86287307739258,186800
2015-09-11,43.94458329992759,44.1416675314274,43.91574313624105,44.03591537475586,20800
2015-09-14,44.079188725279806,44.14168065500075,43.99266454113038,44.13206481933594,39200
2015-09-15,43.98787302562701,44.002293115932225,43.70426446927576,43.77156066894531,31400
2015-09-16,43.805202433767924,43.925374725422756,43.805202433767924,43.843658447265625,327000
2015-09-17,43.92057477552066,44.463752266743114,43.834050570360944,44.43971633911133,151000
2015-09-18,44.617563109763644,44.66563128736165,44.15129408559252,44.24262619018555,98800
2015-09-21,44.0407447079847,44.08881289329284,43.80040011407654,43.824432373046875,47600
2015-09-22,43.89652850401697,43.89652850401697,43.713867966107934,43.800392150878906,39200
2015-09-23,43.752318423369786,43.95901487434829,43.752318423369786,43.78116226196289,419800
2015-09-24,44.02631901032874,44.223403328978975,43.843658447265625,43.843658447265625,365600
2015-09-25,43.6609992980957,43.925376147877394,43.58408726860963,43.6609992980957,43400
2015-09-28,43.588895697879764,43.95902475885666,43.588895697879764,43.824432373046875,147400
2015-09-29,43.83404265895303,44.021511125069146,43.83404265895303,43.983055114746094,32000
2015-09-30,43.82923478731208,43.82923478731208,43.74751851581417,43.766746520996094,81400
2015-10-01,43.89654246114503,44.08401097652758,43.57448154162814,43.90615463256836,630200
2015-10-02,44.31953705638961,44.569497461873695,44.11284058035616,44.17052459716797,393200
2015-10-05,44.103227977313004,44.10803589550846,43.872495579703,43.930179595947266,473600
2015-10-06,44.00709574893766,44.247440338134766,43.959023897204325,44.247440338134766,254000
2015-10-07,44.22340069573702,44.2378207830982,44.10322841123774,44.17052459716797,40400
2015-10-08,44.19456317127112,44.43971200584643,44.19456317127112,44.27627944946289,56200
2015-10-09,44.48778645879501,44.531046726003346,44.410874427267935,44.42049026489258,43600
2015-10-12,44.54545917035469,44.63198335728994,44.531039083759964,44.59833526611328,32800
2015-10-13,44.52623771845055,44.723322043893994,44.49739754101685,44.62718200683594,32400
2015-10-14,44.901175910034084,45.11267664527765,44.79061579029647,45.093448638916016,37000
2015-10-15,44.77137862210555,44.90597097172737,44.74253845214844,44.74253845214844,61200
2015-10-16,44.72812957611819,44.84349395222363,44.641605377197266,44.641605377197266,38000
2015-10-19,44.55988176616712,44.607953614012374,44.47816549261754,44.5262336730957,51000
2015-10-20,44.454124532013545,44.4781567838636,44.36760035714732,44.37721252441406,126200
2015-10-21,44.45413800496372,44.574310302734375,44.391646063007784,44.574310302734375,159000
2015-10-22,44.199369761321464,44.22340568788144,44.06477737426758,44.06477737426758,23400
2015-10-23,43.81962188892911,43.82923405767656,43.64176559448242,43.64176559448242,37000
2015-10-26,43.694646029407,43.86288650444373,43.694646029407,43.80520248413086,28600
2015-10-27,43.90134516614414,44.00228945725521,43.843661142351735,43.91095733642578,30800
2015-10-28,44.0359366314841,44.08881273534386,43.46391532647435,43.507179260253906,162400
2015-10-29,43.435071145109106,43.63215178621018,43.40623097015946,43.54562759399414,108600
2015-10-30,43.612919764969995,43.747512114181355,43.526395587996056,43.584075927734375,64000
2015-11-02,43.670606441444804,43.670606441444804,43.51197814941406,43.51197814941406,254600
2015-11-03,43.42545801537839,43.468721947866726,43.319709478182396,43.43507385253906,51800
2015-11-04,43.22356825913526,43.29086444794676,42.98803159829504,43.10820388793945,117200
2015-11-05,43.02167133741702,43.1899117767716,42.98321533203125,42.98321533203125,39800
2015-11-06,42.4159976074949,42.81977828665653,42.30063327089135,42.38715744018555,193200
2015-11-09,42.26219161872498,42.45446802325802,42.190087508604165,42.377559661865234,65400
2015-11-10,42.25738067097455,42.45446129554843,42.21411674481109,42.34870910644531,103800
2015-11-11,42.49772648672563,42.714035121881295,42.41120229918999,42.45927047729492,409400
2015-11-12,42.473694849397305,42.757299695987726,42.38717065313175,42.661163330078125,521000
2015-11-13,42.64673889768333,42.68999915772572,42.46888260476403,42.67557907104492,132600
2015-11-16,42.60828811152777,42.6419362070301,42.4015916199085,42.492923736572266,69400
2015-11-17,42.468881629743535,42.516949806698264,42.358325189484354,42.44965362548828,638000
2015-11-18,42.531375447848816,42.66596781624164,42.33909906413036,42.4688835144043,132600
2015-11-19,42.68039094013161,42.877471588625134,42.66116293365491,42.85343933105469,623600
2015-11-20,42.85344026433106,43.07455684257783,42.63712793728267,42.64674377441406,257400
2015-11-23,42.54580500523817,42.56022509543765,42.363140749730704,42.52657699584961,158000
2015-11-24,42.6226921081543,42.67556819074754,42.53616794276226,42.6226921081543,71000
2015-11-25,42.58905488359323,42.73807100315093,42.49772644549254,42.67557907104492,62200
2015-11-27,42.58905353206862,43.19953074287346,42.512145183089345,42.641929626464844,16200
2015-11-30,42.531374915921994,42.646739277763444,42.38716671309497,42.48330307006836,60600
2015-12-01,42.54579462355083,42.76210325849662,42.34871032593484,42.67557907104492,48400
2015-12-02,42.60347361829181,42.6515454621915,42.420813080520084,42.641929626464844,125000
2015-12-03,42.83419905522807,43.15145190280222,42.71883471677985,43.02166748046875,602800
2015-12-04,42.968796392818966,43.21394884948324,42.70441593294901,42.877464294433594,202400
2015-12-07,42.81017515336432,42.96880345535913,42.71884670733443,42.93034744262695,63800
2015-12-08,43.12742812434645,43.137040293036165,42.95437974899628,43.06974411010742,355800
2015-12-09,43.319700726493394,43.58407751712351,43.242788714215585,43.54081726074219,65600
2015-12-10,43.44948983511473,43.44948983511473,43.242793364100365,43.372581481933594,64000
2015-12-11,43.44949546688077,43.6658041348173,43.44949546688077,43.608123779296875,88400
2015-12-14,43.54082412051878,43.68983658357542,43.39661590846145,43.45429992675781,223000
2015-12-15,43.27162965558207,43.449485936616256,43.04090094937374,43.1178092956543,112400
2015-12-16,43.07454989312149,43.37738270129075,42.93034169835514,42.94956970214844,183000
2015-12-17,42.86786683285091,42.911127104379695,42.723658593019174,42.75250244140625,218400
2015-12-18,42.90150548096988,43.156270136823245,42.762105191143746,43.1274299621582,96600
2015-12-21,43.194728269056725,43.33412856572819,43.13704424952697,43.24760437011719,89800
2015-12-22,43.30527852824659,43.41583863302319,43.14184599733922,43.2043342590332,90800
2015-12-23,43.18510818481445,43.26682812128617,42.901503368262325,43.18510818481445,268000
2015-12-24,43.14376595341766,43.46110366990436,42.8264245685837,43.403404235839844,70200
2015-12-28,43.49956130981445,43.552451530103404,43.41782321240299,43.49956130981445,183200
2015-12-29,43.36012156436008,43.43705045552058,43.16779383393931,43.22068405151367,132000
2015-12-30,42.35041680354054,43.42744724402168,41.97537964728757,43.15338134765625,139400
2015-12-31,43.15337641129337,43.21588137406975,42.96585785461734,43.11491012573242,299600
2016-01-04,43.12932699795743,43.259149773364356,43.03316496816039,43.13413619995117,565200
2016-01-05,43.052407462452756,43.052407462452756,42.90335518337656,42.98990249633789,206000
2016-01-06,43.062025409440935,43.215886903022586,42.97547809002955,43.10530090332031,295400
2016-01-07,43.22549321662251,43.56206399331142,43.13894592142446,43.557254791259766,295600
2016-01-08,43.40340648144417,43.533229297719295,43.225506303482085,43.44668197631836,664000
2016-01-11,43.36974339330653,43.470718311260434,43.20145797729492,43.20145797729492,658200
2016-01-12,43.302430319430165,43.384172096424116,43.14856883971661,43.34089660644531,316000
2016-01-13,43.22069486382309,43.4562944666455,43.22069486382309,43.403404235839844,362800
2016-01-14,43.42264181647519,43.50438360683728,43.220699279140334,43.28801345825195,130800
2016-01-15,43.658233529488584,43.75439556889474,43.403397155203606,43.48994445800781,195600
2016-01-19,43.38896843348768,43.54763908253004,43.27357326525064,43.41781997680664,128400
2016-01-20,43.46110917778524,43.648627776825315,43.4178373480134,43.427452087402344,354400
2016-01-21,43.48513356032088,43.64860974081714,43.31684450959728,43.46590042114258,444800
2016-01-22,43.39858997919201,43.39858997919201,43.15818122142526,43.162986755371094,304200
2016-01-25,43.432250439265346,43.437055973585245,43.23992268441205,43.31204605102539,159400
2016-01-26,43.34088952656163,43.513984121507164,43.321656386195855,43.46109390258789,80000
2016-01-27,43.49956016960249,43.720735781219496,43.46590309105961,43.56206512451172,42400
2016-01-28,43.691886894275875,43.81209126748395,43.5620641169372,43.75920104980469,57000
2016-01-29,43.65343745555834,43.73517558047055,43.43226176372941,43.61497116088867,193800
2016-02-01,43.73517558047055,43.840956056638255,43.302438936306224,43.61497116088867,444400
2016-02-02,43.77844715340979,43.86980000962385,43.68228142535889,43.85056686401367,320600
2016-02-03,43.95154219133555,44.74969756543448,43.95154219133555,44.610260009765625,97800
2016-02-04,44.79296969912899,45.01414535651887,44.773736554788925,44.898746490478516,259600
2016-02-05,44.74488447982746,44.79777470905611,44.62948928348639,44.778541564941406,257200
2016-02-08,44.99009493036176,45.11029930964223,44.7256438286061,44.9804801940918,339400
2016-02-09,45.273787893126084,45.413221771802654,45.17762217017144,45.254554748535156,71600
2016-02-10,45.23050740035848,45.490149321111076,45.06703119192917,45.4853401184082,271400
2016-02-11,45.65363258640878,45.81711248845469,45.51419870159413,45.56708526611328,86800
2016-02-12,45.31705744325754,45.36994767114184,45.12953887833941,45.27859115600586,89400
2016-02-16,45.10068883131387,45.14396065113378,44.83142850182918,44.93239974975586,101000
2016-02-17,44.83142751188895,45.014140529352375,44.8073888353021,44.96125030517578,336600
2016-02-18,44.841040959447234,45.15837860107422,44.82180781929615,45.15837860107422,95600
2016-02-19,45.05741399700726,45.25935649579114,45.05260479417518,45.15357971191406,249400
2016-02-22,44.98529107829011,45.03818130493164,44.889129030767506,45.03818130493164,78800
2016-02-23,44.932399301675545,45.11991785571893,44.92278456459374,45.04779815673828,61400
2016-02-24,45.12472379476824,45.34109388110167,44.99490467764544,45.100685119628906,118400
2016-02-25,45.18724058860432,45.312250525957595,45.06703618613962,45.22089767456055,138800
2016-02-26,45.00933290042169,45.04298998349752,44.797771996318225,44.88431930541992,124000
2016-02-29,44.812202543708125,44.98529718743319,44.812202543708125,44.946834564208984,110000
2016-03-01,44.92277088113633,44.9852758239962,44.6583198376028,44.80256652832031,254200
2016-03-02,44.61506056100855,44.8121938474496,44.5525556005949,44.77373123168945,354400
2016-03-03,44.78816000587578,45.119921654156805,44.78816000587578,45.115116119384766,268400
2016-03-04,45.11991670827284,45.326668399568774,45.03337307169695,45.11030197143555,518400
2016-03-07,44.98048888155793,45.22570322144094,44.94202259235569,45.18724060058594,123200
2016-03-08,45.46129819697691,45.591117313914495,45.38917483496867,45.47091293334961,65200
2016-03-09,45.139152103417835,45.360327745183085,45.09588028296998,45.15357971191406,171200
2016-03-10,45.33629224381783,45.581510248575626,45.240126522173995,45.40360641479492,304800
2016-03-11,45.485340662018814,45.66324448068294,45.485340662018814,45.5718879699707,70400
2016-03-14,45.59112498656641,45.5959341897354,45.360330922968394,45.40360641479492,148800
2016-03-15,45.49976408298841,45.528615630874555,45.33147867176443,45.384368896484375,98200
2016-03-16,45.36514216272121,46.02867283263649,45.26898010510755,45.98539733886719,149000
2016-03-17,46.370043546257904,46.58160076397476,46.370043546257904,46.53351974487305,195000
2016-03-18,46.56717244310139,46.62006265964028,46.475819615908435,46.5142822265625,101600
2016-03-21,46.446978424182504,46.55275888083571,46.273883798449454,46.3411979675293,198600
2016-03-22,46.346003933128124,46.40370336045766,46.19695166462703,46.293113708496094,486400
2016-03-23,46.07675605193843,46.172918114123654,46.004632671125755,46.16330337524414,83200
2016-03-24,46.18253276452413,46.19214750262151,45.97578104613184,45.99501419067383,144200
2016-03-28,46.110408782958984,46.187337691767624,46.02386146783227,46.110408782958984,486200
2016-03-29,46.21137453274774,46.6970012802227,46.10559408593669,46.69219207763672,321200
2016-03-30,46.692198017807826,46.80278401292684,46.557569675047006,46.668155670166016,154400
2016-03-31,46.812405231795225,46.927800437044944,46.73066711425781,46.73066711425781,88000
2016-04-01,46.84269853617391,47.04466801440013,46.65034507979021,46.98215103149414,429200
2016-04-04,47.011011714749806,47.111996465205046,46.8667456890495,46.996585845947266,589200
2016-04-05,47.0013833578926,47.10717793472372,46.91963433719101,47.06870651245117,92800
2016-04-06,46.93888173721864,47.15047094357159,46.92445586748324,47.11199951171875,56200
2016-04-07,47.08795276687907,47.23221879828482,47.06391087420317,47.14085006713867,153200
2016-04-08,47.21298758083842,47.347633932931544,47.18413583934359,47.270694732666016,276000
2016-04-11,47.23703528392829,47.41495925632154,47.23703528392829,47.29473876953125,97000
2016-04-12,47.1648949326496,47.20336636296843,47.03986461853218,47.17451095581055,90600
2016-04-13,46.967728842336854,46.98696455636527,46.852318227003686,46.93887710571289,155200
2016-04-14,46.861946072548264,46.919653229192626,46.72249353112464,46.73691940307617,313400
2016-04-15,46.89079816363063,47.07834182339176,46.89079816363063,47.03025436401367,108000
2016-04-18,47.006210939312204,47.12162158083992,46.93888775935118,47.054298400878906,150600
2016-04-19,47.20337185397221,47.280311054722404,47.11681296010452,47.150474548339844,212200
2016-04-20,47.150468311493654,47.22259765614417,46.91964340209961,46.91964340209961,99400
2016-04-21,47.00139989534034,47.01101958871155,46.751342900259736,46.794620513916016,993200
2016-04-22,46.53014225213461,46.554184150265655,46.3474047483789,46.39068603515625,687800
2016-04-25,46.313736365543086,46.49166399605,46.308930187924595,46.40029525756836,315200
2016-04-26,46.688822759566776,46.722488015263615,46.42914975741864,46.47242736816406,217200
2016-04-27,46.53493811593467,46.640732717009335,46.35220432152054,46.568599700927734,229400
2016-04-28,46.90041741634777,47.12643252670424,46.88118169750486,47.10719680786133,104200
2016-04-29,47.352439725585015,47.52555749740913,47.30435227093112,47.51593780517578,460600
2016-05-02,47.63329800362555,47.79681927516409,47.52748839528506,47.69101333618164,646800
2016-05-03,47.92185912481892,47.94109756571121,47.68619464526389,47.70062255859375,301200
2016-05-04,47.65253363923918,47.695817384086645,47.48420184923602,47.59000778198242,123800
2016-05-05,47.49862442074065,47.49862442074065,47.30143315366475,47.388004302978516,236400
2016-05-06,47.44572016035727,47.52267025541595,47.29662315914037,47.378387451171875,82000
2016-05-09,47.20043439749478,47.23410075192665,47.12829116103865,47.14752960205078,248200
2016-05-10,47.10905169278546,47.18119492766845,46.98881419109957,47.01286315917969,294400
2016-05-11,47.277388387393785,47.44572016035727,47.272577859778416,47.378387451171875,379600
2016-05-12,47.224484826092805,47.24372326769971,47.065770434853995,47.118675231933594,170400
2016-05-13,46.96477197492387,47.05614998703977,46.80605758163548,47.02729415893555,79400
2016-05-16,47.022480544797325,47.04652951287744,46.91186409808643,47.01286315917969,153600
2016-05-17,46.974388656856625,47.13791357549643,46.95515021528974,46.96477127075195,83600
2016-05-18,46.79163219543692,46.83972646799471,46.426109119153686,46.4309196472168,164000
2016-05-19,46.39243822213371,46.517486254034814,46.358771867701584,46.445343017578125,67800
2016-05-20,46.49825029206701,46.58963197440798,46.38282330919681,46.55115509033203,51600
2016-05-23,46.46457487070403,46.656955584193064,46.45976434379365,46.58000183105469,195600
2016-05-24,46.41648213248787,46.4501484832512,46.310672553129685,46.392433166503906,111600
2016-05-25,46.43092107630372,46.54634806786668,46.33953938708085,46.4790153503418,173400
2016-05-26,46.72429367732187,46.753149503401396,46.60405617618072,46.705055236816406,81400
2016-05-27,46.58964337132513,46.61849920676209,46.36840673780523,46.39726257324219,120000
2016-05-31,46.36839403865568,46.469393104382426,46.320296100288886,46.421295166015625,196400
2016-06-01,46.54347197195835,46.71663937530539,46.428024589800685,46.68296813964844,241600
2016-06-02,46.71182694838427,46.78398064290399,46.610813244012405,46.63005447387695,416600
2016-06-03,47.385261560988674,47.6209602355957,47.385261560988674,47.6209602355957,192200
2016-06-06,47.553610863747735,47.64019456205684,47.42854470621474,47.55842208862305,67000
2016-06-07,47.66425442437677,47.741219360712094,47.447796963241444,47.717166900634766,238600
2016-06-08,47.89032838925096,47.94805208433284,47.78931467527493,47.86627960205078,92000
2016-06-09,47.82779856319486,47.82779856319486,47.71716239513175,47.76045608520508,65000
2016-06-10,47.65943579166879,47.726778260365954,47.48626839505057,47.55842208862305,108800
2016-06-13,47.592099488039906,47.69311320417094,47.563235804938344,47.68349075317383,90200
2016-06-14,47.563241535024204,47.68349649774716,47.42374533787874,47.43817901611328,91400
2016-06-15,47.49108779351302,47.851852653576536,47.45260532766599,47.693115234375,112000
2016-06-16,47.58728595553828,47.794124603271484,47.49108346956964,47.794124603271484,110200
2016-06-17,47.80374176254444,47.86146545410156,47.702728054736596,47.86146545410156,97600
2016-06-20,48.03464577908403,48.05388701477851,47.895149572716875,47.99135208129883,299800
2016-06-21,47.856666123509456,47.88071858510873,47.66906866668436,47.7412223815918,384600
2016-06-22,47.8855268319601,48.005781792693405,47.774890653333784,47.93362808227539,214000
2016-06-23,47.78450021422845,48.04906254474389,47.78450021422845,48.00096130371094,152400
2016-06-24,47.577665102564204,47.86146499273297,47.50551140628571,47.54880142211914,245800
2016-06-27,47.66906247528299,47.75564618794808,47.44298257721915,47.63539123535156,133000
2016-06-28,47.70754110108367,47.83741482468329,47.63057617606936,47.83260726928711,113400
2016-06-29,47.8951386789152,48.07311731618989,47.86627866688295,47.89032745361328,67000
2016-06-30,47.91919405965019,48.04425656601457,47.73640418591942,47.8951416015625,208200
2016-07-01,48.22469296233005,48.48448325468495,48.08036746909495,48.29204559326172,340400
2016-07-05,48.31128887866844,48.474862172662846,48.10441903859622,48.2391242980957,766800
2016-07-06,48.364216601417205,48.421949008648205,48.195835001714606,48.34016418457031,122400
2016-07-07,48.272795177452146,48.33052756949827,48.19101037488543,48.24393081665039,268600
2016-07-08,48.34496162144064,48.35458552237554,48.14290374712102,48.316097259521484,65000
2016-07-11,48.1188417836047,48.191006350024594,47.98894850040274,48.05630111694336,188400
2016-07-12,47.89753257949286,47.93120888268305,47.73396301269531,47.73396301269531,318400
2016-07-13,47.8927397931203,48.14290617339381,47.8590634790365,47.92160415649414,503400
2016-07-14,47.78689071241443,47.96008420386863,47.75802268354385,47.91197204589844,471000
2016-07-15,47.61370534779957,47.62332557877023,47.42607964510677,47.479000091552734,99400
2016-07-18,47.58002564806945,47.60889000937045,47.440508451043485,47.488616943359375,75800
2016-07-19,47.334675439628974,47.3587315250099,47.16148190212751,47.31061935424805,84800
2016-07-20,47.1807214494914,47.272130160520334,47.10374859055357,47.14704513549805,98600
2016-07-21,47.122985165325936,47.320234752761024,47.089308854110506,47.2913703918457,272800
2016-07-22,47.24325770324195,47.272125734278205,47.0941202795846,47.17109680175781,216600
2016-07-25,47.031577255491825,47.30098772873616,47.031577255491825,47.19995880126953,133400
2016-07-26,47.479000011380634,47.479000011380634,47.26731822595421,47.36834716796875,90400
2016-07-27,47.40683367298598,47.652191763309844,47.296180833681404,47.628135681152344,116200
2016-07-28,47.75802772003816,47.89273663794167,47.729163358565906,47.786895751953125,337800
2016-07-29,48.23430928508358,48.522963896640555,48.20063297490931,48.51333999633789,143000
2016-08-01,48.347340862990194,48.44357215583634,48.22223724549939,48.27516555786133,633400
2016-08-02,48.332906419073424,48.49169136783462,48.29441610169789,48.37621307373047,294800
2016-08-03,48.25592644003413,48.275173435942,48.13563546885177,48.21261978149414,111200
2016-08-04,48.22704991143826,48.3136595433952,48.188555925904396,48.27516555786133,126000
2016-08-05,47.99610049872631,48.1115788103951,47.86137518994783,48.04421615600586,103800
2016-08-08,47.80361645033533,47.9720230237833,47.78436946037157,47.93353271484375,182200
2016-08-09,47.96241560043303,48.1981848732409,47.96241560043303,48.12120056152344,232200
2016-08-10,48.48687916576578,48.61198279365317,48.44838884802173,48.56867980957031,838400
2016-08-11,48.45320059448084,48.56386990062427,48.26073798186639,48.32328796386719,321400
2016-08-12,48.626418363860736,48.684159348435045,48.448390085653884,48.49650573730469,78400
2016-08-15,48.448390085653884,48.57830271220993,48.40508342947593,48.49650573730469,75400
2016-08-16,48.76595357198153,48.77557890436197,48.60716862660246,48.74189758300781,324400
2016-08-17,48.67935400049919,48.891067304778694,48.544628687226584,48.77558898925781,260000
2016-08-18,48.96803200436022,49.16049823377092,48.87661339040583,49.15568923950195,418400
2016-08-19,48.881427276666926,48.90548693437162,48.790008653563476,48.86699295043945,123400
2016-08-22,48.88624412739021,48.982479095458984,48.69377786224135,48.982479095458984,132200
2016-08-23,49.02578071866298,49.12201201307517,48.92954942425079,49.01615905761719,239800
2016-08-24,48.84774928461728,48.943984251000536,48.75151798922263,48.852561950683594,51200
2016-08-25,48.73227273725826,48.871810690258535,48.68415708784166,48.75633239746094,48000
2016-08-26,48.81888069056006,48.99691262534776,48.255919902729175,48.27997589111328,214800
2016-08-29,48.159687771092834,48.332907050004636,48.12119745321486,48.2511100769043,329000
2016-08-30,48.12120007593486,48.23667837784029,47.99128377417585,48.10676574707031,115400
2016-08-31,47.92872704696901,48.1693089501579,47.89504572736211,47.91910171508789,193600
2016-09-01,47.763193939334705,48.09043813535403,47.75357072985444,48.08562469482422,120600
2016-09-02,48.01823870656248,48.071175523864035,47.74393141308097,47.8305549621582,246000
2016-09-06,48.042304439775144,48.542795671719276,47.99418105953752,48.53316879272461,529400
2016-09-07,48.69679058903119,48.78822390606164,48.533166697393156,48.60054016113281,116200
2016-09-08,48.7304790609677,48.74491570777336,48.28292465209961,48.28292465209961,236600
2016-09-09,47.97493104974335,47.9797408176698,47.77280697789683,47.873870849609375,167400
2016-09-12,47.86905054001742,48.0278609766837,47.80648685016693,47.98936080932617,162600
2016-09-13,47.878681685825406,47.96049547292191,47.537000904916745,47.66212463378906,353800
2016-09-14,47.63325251503786,47.93161968995687,47.63325251503786,47.83537292480469,508000
2016-09-15,47.772803432635534,47.87867706441755,47.62361986325812,47.82093048095703,121400
2016-09-16,47.652500126971276,47.66694044652745,47.49850309591493,47.54181671142578,52200
2016-09-19,47.710247455644584,47.75356106849108,47.62843734108618,47.68618392944336,68200
2016-09-20,47.830555074593086,47.830555074593086,47.68618126859885,47.74874496459961,108400
2016-09-21,47.845001669472126,48.10487237135062,47.561071109310674,48.01343536376953,209200
2016-09-22,48.33586443296403,48.44173807813042,48.16742708570181,48.24924087524414,71000
2016-09-23,48.215554556875524,48.35030149858702,48.19630446926263,48.22517776489258,59800
2016-09-26,48.47060226599501,48.571662452416106,48.35029199574446,48.513912200927734,92600
2016-09-27,48.45135711388154,48.51873057835335,48.34067003849019,48.494667053222656,112600
2016-09-28,48.45135304320084,48.576476754526865,48.35510629392122,48.54759979248047,181600
2016-09-29,48.33104877403109,48.451359061363476,48.234802012796614,48.39842224121094,53400
2016-09-30,48.41285589294652,48.465792709823866,48.3214225769043,48.3214225769043,894400
2016-10-03,48.315650317499866,48.315650317499866,48.12793289719827,48.23863983154297,492000
2016-10-04,47.964282227491346,48.05092131736877,47.80544328400989,47.98353576660156,305000
2016-10-05,47.76693296630581,47.819879277208884,47.622536941127564,47.68510818481445,113400
2016-10-06,47.55515012170083,47.55515012170083,47.420375360677966,47.434818267822266,257200
2016-10-07,47.555159608492104,47.555159608492104,47.31449585272492,47.48295974731445,46000
2016-10-10,47.29042327081185,47.37706236109825,47.22303771972656,47.22303771972656,43800
2016-10-11,47.15083631822133,47.1700898567905,47.02087952317567,47.07382583618164,130600
2016-10-12,46.847588188110265,46.967920016186845,46.73688129049599,46.83314895629883,104000
2016-10-13,46.96792986624026,47.117140189231904,46.92460848948468,47.05937957763672,69600
2016-10-14,46.8187214432611,46.94386761382689,46.64063262939453,46.64063262939453,328200
2016-10-17,46.74651660885439,46.881287688103775,46.72244877088708,46.8524055480957,121000
2016-10-18,46.83315568440564,46.93904462364695,46.76095584274018,46.8524055480957,171200
2016-10-19,46.93904768391057,46.97755475827421,46.86203720742004,46.87166213989258,133000
2016-10-20,46.83796659071115,46.85240582468218,46.72244904670637,46.75132751464844,53000
2016-10-21,46.6791339176653,46.70801238719909,46.53954852785742,46.688758850097656,66400
2016-10-24,46.68876892049197,46.70802246174624,46.48179794230544,46.53474426269531,76000
2016-10-25,46.41440051985404,46.602117908803066,46.38552205147314,46.54435729980469,123600
2016-10-26,46.58288056797173,46.60213411099841,46.41441665678554,46.428855895996094,70600
2016-10-27,46.36146085074729,46.375900087005064,46.077479411712154,46.09672927856445,97800
2016-10-28,46.14004107971058,46.3710761563403,46.05340200791535,46.241119384765625,340200
2016-10-31,46.192993485119366,46.30369673622577,46.11116870434736,46.279632568359375,100800
2016-11-01,46.24016689808808,46.606041668740474,46.24016689808808,46.485687255859375,525200
2016-11-02,46.880440402436236,47.00079479174793,46.77934315616536,46.793785095214844,46200
2016-11-03,46.8419281358871,47.0152387442125,46.77452997408548,46.85155487060547,111800
2016-11-04,46.9285935811818,47.03450237766781,46.88044887841299,47.02487564086914,117800
2016-11-07,46.639735721414205,46.69269195119785,46.538638466261276,46.59159469604492,310200
2016-11-08,46.59640414837851,46.61566129073399,46.3605105821415,46.36532211303711,225600
2016-11-09,46.37013958118575,46.577149280460326,45.86946487426758,45.86946487426758,271800
2016-11-10,45.744292052130476,45.79243674343581,45.060680041516235,45.431373596191406,182600
2016-11-11,45.469886137320984,45.469886137320984,45.02216766881548,45.171409606933594,172600
2016-11-14,44.68999661893861,45.13289992873733,44.304861070376795,44.5311279296875,280800
2016-11-15,44.723688285792896,44.87292654146764,44.280785049457116,44.74775695800781,112400
2016-11-16,44.57444776641926,44.63221919282506,44.3289274682743,44.473350524902344,130800
2016-11-17,44.56963942647263,44.56963942647263,44.136362879720146,44.17487716674805,98200
2016-11-18,44.19413454823462,44.251902306162975,43.90046953568356,43.90528106689453,1028000
2016-11-21,44.13154229213633,44.218197590916006,43.938974553412145,44.064144134521484,105800
2016-11-22,44.285601752010464,44.32893124373623,44.07859204758088,44.12192153930664,139400
2016-11-23,43.804179507059786,43.94379102985585,43.66938318792544,43.89083480834961,895600
2016-11-25,44.054527939138296,44.10748417177876,43.871586890771255,43.967872619628906,172400
2016-11-28,44.00156915426103,44.184506519092096,43.948612924692206,44.179691314697266,125200
2016-11-29,44.0497106248928,44.32893371582031,44.01601153963775,44.32893371582031,78600
2016-11-30,44.03044637545915,44.24227126169729,43.751223329586004,43.85713577270508,78000
2016-12-01,43.73820031951894,43.90673828125,43.588920690112545,43.90673828125,814600
2016-12-02,43.978972909686696,44.36420203815065,43.950078061509004,44.234188079833984,499600
2016-12-05,44.137886859054944,44.609793239333186,44.03676038942832,44.263084411621094,1486600
2016-12-06,44.34493449047189,44.44124451594472,44.02230417130452,44.118614196777344,133200
2016-12-07,44.30160438693085,44.47014236450195,44.21011076745551,44.47014236450195,227600
2016-12-08,44.01267810581597,44.14269205704734,43.661152917320365,43.76227569580078,825600
2016-12-09,43.6033709352757,43.6033709352757,43.34333935679338,43.372230529785156,1202600
2016-12-12,43.53114385902231,43.646712236868176,43.39631347256005,43.545589447021484,317400
2016-12-13,43.66597212106649,43.7719113263763,43.59374051073232,43.661155700683594,323400
2016-12-14,43.93563229069302,44.00304747973872,42.99181597020097,43.14590835571289,165000
2016-12-15,42.89551004838986,42.89551004838986,42.61140002832868,42.73178482055664,454800
2016-12-16,42.823279344573145,43.030341338541476,42.65474136665761,42.881065368652344,573000
2016-12-19,43.03033699939113,43.160350948143346,42.919581382870945,42.97736740112305,409000
2016-12-20,42.832898675735876,43.04477704151926,42.82326951086006,42.861793518066406,350400
2016-12-21,43.16035481418696,43.23740284542459,43.00626242556404,43.13628005981445,198200
2016-12-22,43.21278000235886,43.26603377853503,42.94651112147801,42.99492263793945,153200
2016-12-23,43.11594103541097,43.20792547606701,43.02396028831582,43.16435623168945,145200
2016-12-27,43.20791877220692,43.217599593824055,43.10625352420543,43.13529968261719,676000
2016-12-28,43.023966432115884,43.164362395537985,42.92230115382293,43.130470275878906,73400
2016-12-29,43.26118759121195,43.48872576084107,43.217614644859204,43.43062973022461,420800
2016-12-30,43.532290596509505,43.5903866212311,43.43062532341766,43.48387908935547,206000
2017-01-03,42.86419865571998,43.014275420989364,42.694756550809245,42.88356399536133,601600
2017-01-04,42.83515703396102,43.16919902089347,42.7964263505725,43.14983367919922,1085200
2017-01-05,43.34348171475513,43.72109662918539,43.17888185710547,43.667842864990234,167800
2017-01-06,43.299912149256166,43.47903508790286,43.174039280851744,43.20792770385742,236400
2017-01-09,43.36769513389466,43.512929670093385,43.29023375973937,43.43062973022461,167600
2017-01-10,43.45966362184745,43.595220988325636,43.314429126675954,43.382205963134766,422800
2017-01-11,43.290227724937004,43.808238588312754,43.082054927866686,43.56617736816406,261600
2017-01-12,43.871177795656365,44.026096832079794,43.750147183026776,43.79371643066406,83800
2017-01-13,43.72593337049584,43.90989854587302,43.571014356083296,43.78886795043945,139000
2017-01-17,44.26331188601283,44.29235804853683,44.10839286328335,44.26815414428711,165400
2017-01-18,44.098711482530035,44.15196524665142,43.67752732173869,43.706573486328125,111000
2017-01-19,43.61458248006143,43.76466292617501,43.45482490528843,43.677520751953125,329400
2017-01-20,43.65330395808881,43.837272783549935,43.53711564812796,43.7210807800293,195800
2017-01-23,43.900222001182776,44.25847156437813,43.85664906192927,44.2487907409668,252000
2017-01-24,44.161649809871335,44.292361244221034,43.91474632992066,43.92443084716797,82200
2017-01-25,43.90506713680912,44.03577857601327,43.81308268734912,44.02125549316406,89200
2017-01-26,43.72109546024586,43.95831811024949,43.48871876229911,43.5952262878418,195400
2017-01-27,43.64847248545764,43.73561096191406,43.53228046306165,43.73561096191406,52400
2017-01-30,43.614594438498514,43.74046732323373,43.53229449960154,43.66300964355469,164000
2017-01-31,44.02609575408429,44.20521869251104,43.94379213240491,44.079349517822266,272400
2017-02-01,43.87209600558774,44.094845722324564,43.80914620339713,44.036739349365234,189000
2017-02-02,44.24011802827488,44.29822809435455,44.01736831665039,44.01736831665039,104000
2017-02-03,44.06094753494906,44.240117465575345,43.89630789149833,43.96894454956055,74800
2017-02-06,43.96894791096838,44.13843099643454,43.8769412240921,43.99800109863281,1012600
2017-02-07,43.79945452327446,43.944727828588434,43.70745154473233,43.833351135253906,164400
2017-02-08,44.05126526489504,44.128741659133546,43.94473199016987,44.080318450927734,71400
2017-02-09,44.12873726510681,44.18684732583998,43.85756437059256,43.939884185791016,91800
2017-02-10,43.67355403126613,43.9011471474818,43.67355403126613,43.72197723388672,201400
2017-02-13,43.67354784315378,43.68807443243633,43.537961417245974,43.62028121948242,120600
2017-02-14,43.741346661440204,43.741346661440204,43.35879708534735,43.489540100097656,130600
2017-02-15,43.30069127770389,43.55249786376953,43.276481521571256,43.55249786376953,60800
2017-02-16,43.755873749756105,43.9350436629605,43.72682056713781,43.90598678588867,259000
2017-02-17,43.94956808743344,43.94956808743344,43.69776153564453,43.69776153564453,139000
2017-02-21,43.53312078415862,43.64449377211031,43.43627069196882,43.600914001464844,69200
2017-02-22,43.49922609295225,43.76555554569415,43.44595946351318,43.731658935546875,242800
2017-02-23,43.86725235055242,43.97378562636818,43.857569186593715,43.959259033203125,107800
2017-02-24,44.11421068435927,44.18200390800447,44.012520848891484,44.031890869140625,208600
2017-02-27,44.16748238297775,44.307912275052836,44.03189592013395,44.036739349365234,167000
2017-02-28,44.18684430174775,44.269164111312335,44.05125786376999,44.0657844543457,65000
2017-03-01,43.61193824534461,43.82505862636741,43.563502802945074,43.66037368774414,124400
2017-03-02,43.40850439273614,43.476314746834426,43.30678886158872,43.418190002441406,135400
2017-03-03,43.51021473973124,43.742706298828125,43.393965264796094,43.742706298828125,193400
2017-03-06,43.7281840334887,43.7281840334887,43.53928322141419,43.6555290222168,880600
2017-03-07,43.578033447265625,43.62162423719024,43.4811588662319,43.578033447265625,284600
2017-03-08,43.33100555450883,43.36975538483834,43.229290021434274,43.234134674072266,76200
2017-03-09,43.34070242460053,43.39882348485221,43.17601746464911,43.24867248535156,78400
2017-03-10,43.34554233024171,43.495697021484375,43.292262229379446,43.495697021484375,102400
2017-03-13,43.43756491723908,43.50053061879116,43.32616008099925,43.418190002441406,98000
2017-03-14,43.35522832982436,43.4424136068223,43.3019482330263,43.36491394042969,42400
2017-03-15,43.43272955378589,44.12536720054388,43.40366902306769,43.8977165222168,100800
2017-03-16,43.92677259945985,44.018798828125,43.854117590754655,44.018798828125,89000
2017-03-17,43.950999691848395,44.11084001272618,43.94615873331624,44.08177947998047,78800
2017-03-20,44.067245316991915,44.12536637734402,43.975215377583936,44.09630584716797,124800
2017-03-21,44.212554714126114,44.353020111982886,44.212554714126114,44.27067947387695,38400
2017-03-22,44.454727266927726,44.4837877936159,44.35301172813168,44.44504165649414,108400
2017-03-23,44.508011312001535,44.517700618682284,44.34333005230638,44.401451110839844,161400
2017-03-24,44.44504139972318,44.51285175852878,44.39660595706023,44.483787536621094,127000
2017-03-27,44.876122049913235,44.876122049913235,44.667846325587654,44.7598762512207,106000
2017-03-28,44.861596363583175,44.861596363583175,44.46926074796714,44.58551025390625,63800
2017-03-29,44.527378002211684,44.65331309807685,44.459567649527465,44.541908264160156,54800
2017-03-30,44.478939965905056,44.52253074920432,44.23191444104868,44.24644470214844,35800
2017-03-31,44.299740006058315,44.38208064416424,44.22224402177865,44.27067947387695,43600
2017-04-03,44.247415422908986,44.42667007446289,44.2328816615697,44.42667007446289,291600
2017-04-04,44.3830725855065,44.44605345545438,44.34431342110286,44.349159240722656,228000
2017-04-05,44.29102420839164,44.49935011418482,44.281336264616975,44.489662170410156,83200
2017-04-06,44.39276052846873,44.44605345545438,44.34431342110286,44.349159240722656,42400
2017-04-07,44.368533000004106,44.45089344134483,44.135981740379655,44.232879638671875,74000
2017-04-10,44.23288507566319,44.33462510916799,44.14083298504,44.25710678100586,992000
2017-04-11,44.368543337157355,44.542955898441775,44.32009622486229,44.392765045166016,78600
2017-04-12,44.47028250090044,44.717367573871556,44.38792204200262,44.70767593383789,123200
2017-04-13,44.72704590440052,44.77549300532306,44.57201296368226,44.668907165527344,46200
2017-04-17,44.833639533378765,44.978980861397304,44.70767409207403,44.74643325805664,57000
2017-04-18,44.93053450411731,45.15823998772967,44.891779033763505,45.085567474365234,53200
2017-04-19,44.993513956958125,45.09040816623945,44.90146187074687,44.93537521362305,39600
2017-04-20,44.9741402716227,45.04681278624909,44.86755440967434,44.911155700683594,36400
2017-04-21,44.86754942718776,44.91599653279949,44.81910232157604,44.83848190307617,50400
2017-04-24,45.04196077181083,45.21152748510076,45.04196077181083,45.13885498046875,41400
2017-04-25,45.06133811753461,45.17276608233614,45.0080451965332,45.0080451965332,46600
2017-04-26,44.90146111421046,45.10978698730469,44.862701952640116,45.10978698730469,110800
2017-04-27,44.974137506696266,45.08556548549907,44.91599875931389,44.96929168701172,30800
2017-04-28,45.04680657036697,45.134012836629765,45.01289322772461,45.06134033203125,34400
2017-05-01,45.08071493282244,45.14371303170288,44.93049552239345,44.940185546875,1270600
2017-05-02,44.959578417500396,45.06134033203125,44.92081091756322,45.06134033203125,56400
2017-05-03,45.05649729983273,45.075877352786016,44.843279746623615,44.88689041137695,51200
2017-05-04,44.86750849808396,45.03711539348289,44.85297160923775,44.974117279052734,61000
2017-05-05,45.04680343904203,45.11949157714844,44.97896216269533,45.11949157714844,37000
2017-05-08,44.852968625814086,44.95957739969172,44.7802841864177,44.789974212646484,93600
2017-05-09,44.552533118346155,44.591296923263506,44.508918754339476,44.56707000732422,63600
2017-05-10,44.630060258392874,44.639753981521515,44.4749939619837,44.5428352355957,41200
2017-05-11,44.42653932819641,44.53314810711531,44.42169246631673,44.470149993896484,64000
2017-05-12,44.707598812364516,44.833587646484375,44.707598812364516,44.833587646484375,43200
2017-05-15,44.94503981180772,44.94503981180772,44.780283488979,44.85781478881836,65400
2017-05-16,45.09525680600119,45.25032309435838,45.071029893581844,45.15340805053711,39400
2017-05-17,45.51684961177112,45.72522030441577,45.434471446488246,45.71552658081055,213000
2017-05-18,45.778526313508046,45.83183070400674,45.58469250233754,45.720375061035156,86600
2017-05-19,45.84152220756796,45.977204770636305,45.80760156680088,45.89967346191406,133800
2017-05-22,45.97719516033759,46.08380392248545,45.90451072893839,45.92873764038086,132600
2017-05-23,46.03050441767627,46.03535127930694,45.74460243169417,45.768829345703125,48600
2017-05-24,45.73006737694368,45.986895597581004,45.686453014663805,45.914207458496094,43400
2017-05-25,45.91421184090094,45.98689998692377,45.889981226535774,45.962669372558594,48600
2017-05-26,45.8705940246582,45.96266221134125,45.807595915953264,45.8705940246582,52000
2017-05-30,45.98689362063171,46.10319241992455,45.909358623055034,46.0595817565918,56200
2017-05-31,46.13226804423084,46.21949307146405,46.04988987880844,46.08865737915039,49800
2017-06-01,45.9577874554327,46.03049087524414,45.952939574685395,46.03049087524414,142200
2017-06-02,46.20983345070715,46.360088209004225,46.16136572454862,46.3261604309082,68800
2017-06-05,46.151666558641324,46.253449877271386,46.12258666698985,46.20013427734375,91400
2017-06-06,46.47640487215486,46.529720472691146,46.369773671082285,46.43278503417969,83000
2017-06-07,46.3552360534668,46.490947153339455,46.23406490031619,46.3552360534668,59600
2017-06-08,46.25829576813676,46.35523120137076,46.18074446326977,46.248600006103516,133400
2017-06-09,46.07411388151868,46.253448503024295,45.977178446993896,46.12258529663086,136600
2017-06-12,46.29223265281218,46.340700378970716,46.18560143655312,46.3261604309082,169200
2017-06-13,46.24860544429914,46.384316545924385,46.24376126056265,46.360084533691406,159800
2017-06-14,46.68966819199943,46.801143578693704,46.389162410147456,46.53941345214844,58200
2017-06-15,46.1613597269476,46.22921527432339,46.06442428722505,46.07896423339844,64400
2017-06-16,46.08381194756787,46.24860293406841,46.08381194756787,46.175899505615234,113200
2017-06-19,46.07411577524871,46.13712713834451,45.9287126174852,45.94325256347656,73000
2017-06-20,46.04018586344628,46.064421570872774,45.91417053880791,45.95779037475586,74400
2017-06-21,45.967484359234994,46.18559464163529,45.948100229903794,46.13712692260742,31200
2017-06-22,46.166209433417436,46.20013720844663,46.04019039851611,46.12743377685547,33400
2017-06-23,46.20013305043015,46.25344864894191,46.141969570821914,46.15651321411133,53800
2017-06-26,46.316461081364444,46.34069679149273,46.13228225708008,46.13228225708008,39400
2017-06-27,46.297067239803965,46.36492647977963,46.13227626545512,46.24375534057617,89800
2017-06-28,46.36977000825886,46.49578902664927,46.33584223767487,46.46670913696289,57200
2017-06-29,46.29221815469973,46.61695588589386,46.27283033073823,46.495784759521484,87400
2017-06-30,46.46186189838835,46.46186189838835,46.27283521711432,46.37461853027344,53200
2017-07-03,46.180221726815766,46.22385022508566,46.04932883483785,46.131744384765625,45400
2017-07-05,45.92813416143708,46.0832638769416,45.84087346530428,46.07841873168945,93200
2017-07-06,46.01540077744497,46.073575815212436,45.87966272123885,46.005706787109375,72600
2017-07-07,45.932987023098384,45.93783586735883,45.80694296241815,45.88935852050781,33000
2017-07-10,45.894211297106224,46.00086369706246,45.889366150624646,45.98147201538086,155200
2017-07-11,45.869968018366336,46.1462929709463,45.821486971687555,46.10750961303711,75200
2017-07-12,46.17537913382634,46.257790996326136,46.02994338940406,46.19477081298828,334000
2017-07-13,46.107509742565945,46.19961929321289,46.04933470553873,46.19961929321289,73200
2017-07-14,46.44201073324883,46.475945247599455,46.311117821764476,46.46624755859375,44800
2017-07-17,46.49533462524414,46.59228931899338,46.44200843410671,46.49533462524414,52200
2017-07-18,46.88315944962363,46.926791653007726,46.82498441130641,46.83953094482422,49400
2017-07-19,46.839523147046336,46.951020662028235,46.761956442203235,46.88800048828125,41800
2017-07-20,46.92678848138869,47.22250510032496,46.907396803260234,47.11100387573242,163000
2017-07-21,47.30976602013514,47.43581008911133,47.22250900921093,47.43581008911133,80800
2017-07-24,47.31460899266091,47.41156737929585,47.30491500328955,47.36793518066406,69600
2017-07-25,47.25643646143771,47.32430548106973,47.14493524427986,47.149784088134766,69800
2017-07-26,47.072222667826445,47.47944052994045,47.02374531958503,47.41157150268555,75000
2017-07-27,47.338859012478615,47.40672804744882,47.14979474383519,47.39218521118164,181000
2017-07-28,47.377634174111826,47.62971858914033,47.377634174111826,47.586090087890625,44400
2017-07-31,47.5666986970736,47.8624153137207,47.51337250727924,47.8624153137207,76600
2017-08-01,47.74556207738027,47.92981293781884,47.74556207738027,47.86193084716797,66800
2017-08-02,47.93466269871405,48.11406748068358,47.86193083038605,47.973453521728516,55000
2017-08-03,47.954053906503795,48.1964909801471,47.939508273972585,48.11406326293945,182400
2017-08-04,47.905578208228555,47.905578208228555,47.59040920041843,47.726173400878906,42800
2017-08-07,47.67283414953313,47.75041580200195,47.65828851451943,47.75041580200195,95600
2017-08-08,47.866776286686175,47.915262961428645,47.5758525389352,47.69707107543945,55600
2017-08-09,47.687380692085,47.837694221779756,47.6049529592408,47.774658203125,35600
2017-08-10,47.866777252839974,48.04133224487305,47.794045389610154,48.04133224487305,105000
2017-08-11,48.05102965509875,48.181947753007826,47.97345171129397,48.11891174316406,180800
2017-08-14,47.98314835049505,48.00254376158701,47.86192980564255,47.9492073059082,94600
2017-08-15,47.54675700153275,47.764952584188,47.478874917852295,47.74070739746094,219200
2017-08-16,47.43039228742485,47.842534601849835,47.39160146507284,47.82313919067383,66800
2017-08-17,47.706771254352205,47.910417526304805,47.6049481183759,47.86193084716797,48000
2017-08-18,47.987998383706774,48.05103069561911,47.90072088297622,48.03163528442383,36000
2017-08-21,48.06557998413213,48.293471458885165,48.06557998413213,48.25468063354492,184600
2017-08-22,47.97829605379109,48.1092141469639,47.90556789013533,47.94435501098633,402400
2017-08-23,48.036484470214866,48.20618969196218,48.036484470214866,48.18679428100586,52200
2017-08-24,48.133457569121454,48.18194794590196,48.09467044671195,48.104366302490234,96800
2017-08-25,48.08497414070844,48.51166580971149,48.05103309424653,48.46802520751953,51800
2017-08-28,48.458328558964965,48.67652046846823,48.458328558964965,48.63772964477539,59000
2017-08-29,48.86561766380393,48.894708929873744,48.60863494873047,48.60863494873047,67400
2017-08-30,48.380748304706366,48.96744565759251,48.27892516405307,48.3128662109375,103000
2017-08-31,48.487419067645206,48.487419067645206,48.16740032613642,48.390445709228516,63600
2017-09-01,48.477720496806505,48.477720496806505,48.21588800458806,48.40013885498047,65900
2017-09-05,48.55529681581484,48.67166557536664,48.39044138139114,48.642574310302734,89000
2017-09-06,48.67166446929189,48.85591900863252,48.56499526671625,48.632877349853516,68200
2017-09-07,48.99168448191682,49.166239471582614,48.90440698708393,49.15653991699219,49000
2017-09-08,49.243812561035156,49.301998784957476,49.069257588564,49.243812561035156,42900
2017-09-11,48.94320357389386,48.94320357389386,48.72985773931993,48.78804397583008,35200
2017-09-12,48.613485303833585,48.6328807145427,48.43893030674794,48.564998626708984,294500
2017-09-13,48.44863228476668,48.44863228476668,48.17710389911957,48.264381408691406,51500
2017-09-14,48.17710202339977,48.32256576678829,48.128615342035815,48.3128662109375,41200
2017-09-15,48.51651105461298,48.51651105461298,48.293469367510596,48.42923355102539,94400
2017-09-18,48.322565379332396,48.400143329033355,48.215892461609016,48.341957092285156,84400
2017-09-19,48.487420232511184,48.526211056528375,48.31286522373042,48.49711608886719,34200
2017-09-20,48.526209411668155,48.57469609039783,47.934662312995336,48.00254440307617,50300
2017-09-21,48.08012313283375,48.21588730476249,48.01223734757314,48.1383056640625,51300
2017-09-22,48.29346542939872,48.34195210537206,48.080123315256785,48.23528289794922,30900
2017-09-25,48.070423578098136,48.167396929676876,47.94435526160878,48.1383056640625,39600
2017-09-26,47.87647369345049,47.95405533498956,47.72131410966864,47.886173248291016,85600
2017-09-27,47.663134519255635,47.663134519255635,47.29462909779597,47.527366638183594,52200
2017-09-28,47.566154210992714,47.6728271177546,47.45948130423082,47.59524917602539,40600
2017-09-29,47.779500543523696,47.81829136445779,47.59524969303116,47.76010513305664,53700
2017-10-02,47.459480017445635,47.54675751158477,47.34311125835884,47.48857498168945,1365400
2017-10-03,47.37220549610205,47.54676049533435,47.3528137844508,47.44978713989258,109400
2017-10-04,47.46918493436672,47.58555370659925,47.44978952244521,47.566158294677734,93800
2017-10-05,47.42069458724344,47.527363795618356,47.294626269150534,47.34311294555664,210400
2017-10-06,47.207351298376636,47.46918380413808,46.95521464869681,47.23644256591797,83300
2017-10-09,47.314029743453276,47.47888521119014,47.29463432972595,47.41100311279297,32100
2017-10-10,47.44008319363032,47.672824404162576,47.44008319363032,47.604942321777344,62900
2017-10-11,47.721314761972245,47.82798767089844,47.70191935132236,47.82798767089844,47500
2017-10-12,47.750410381886596,47.857079592978074,47.682524594033644,47.76980209350586,71700
2017-10-13,47.93466446054352,47.94436031700526,47.83769109873962,47.924964904785156,110400
2017-10-16,47.84738502033635,47.99284875645654,47.83768916426669,47.8764762878418,128800
2017-10-17,47.76010680146655,47.87647556903768,47.711620123253276,47.83768844604492,194600
2017-10-18,47.721311987938506,47.818289035550656,47.653429904258054,47.74070739746094,265300
2017-10-19,47.808591606751946,48.00254201130334,47.7988957512077,47.886173248291016,64100
2017-10-20,47.527368517160454,47.58555475420598,47.44009101124048,47.4788818359375,46000
2017-10-23,47.381902077819824,47.507970391419946,47.3722025233065,47.48857498168945,74500
2017-10-24,47.343117979510055,47.4691863110077,47.30432715454206,47.35281753540039,121800
2017-10-25,47.38190543633437,47.47887879256433,47.38190543633437,47.42069625854492,56000
2017-10-26,47.34311963945297,47.352819195683395,47.06189169751963,47.110382080078125,50300
2017-10-27,46.935821148117924,47.07158532386638,46.8679390602437,46.96491241455078,80000
2017-10-30,47.168559820221894,47.323719410447765,47.02309978523938,47.29462814331055,262000
2017-10-31,47.27523422241211,47.3819071376732,47.226747542556126,47.27523422241211,42900
2017-11-01,47.178258748561625,47.30432337067871,47.11037665994585,47.12976837158203,102200
2017-11-02,47.226743079926244,47.38190266038172,47.15886099468299,47.33341598510742,58100
2017-11-03,47.15886306762695,47.92496144894685,47.1297681017465,47.15886306762695,50600
2017-11-06,47.15886375756835,47.430392114449354,47.15886375756835,47.42069625854492,118100
2017-11-07,47.27523047487946,47.42069420221297,47.18795297833859,47.3722038269043,56000
2017-11-08,47.459484248759985,47.507974627057514,47.23644256591797,47.23644256591797,166700
2017-11-09,47.246144229767715,47.44009095442725,47.178262136277546,47.38190841674805,45300
2017-11-10,47.469184253078275,47.469184253078275,47.207351744840544,47.304325103759766,43200
2017-11-13,47.33342045781722,47.33342045781722,47.168561307151016,47.27523422241211,103900
2017-11-14,47.53706515159399,47.75041097501979,47.42069638395102,47.61464309692383,229400
2017-11-15,47.81829247044316,47.895870414809366,47.59525079385781,47.76980209350586,58000
2017-11-16,47.692220268956795,47.76979820701135,47.604942776585375,47.67282485961914,49200
2017-11-17,47.79889828006325,47.895871637821294,47.71162077836242,47.779502868652344,59400
2017-11-20,47.711622208897246,47.77950430122248,47.624344704579585,47.66313552856445,105900
2017-11-21,47.90556847626979,47.90556847626979,47.73101348276781,47.7891960144043,58500
2017-11-22,47.944355443516685,48.25467460890155,47.77950000534809,48.23528289794922,221100
2017-11-24,48.31286278178678,48.47772192587883,48.28377151489258,48.28377151489258,54300
2017-11-27,48.49711492376827,48.53590574685355,48.293468651515326,48.390445709228516,60200
2017-11-28,48.27407327401892,48.34195536481777,48.08012655704875,48.16740036010742,82400
2017-11-29,48.1092158874246,48.11891174316406,47.934660889743405,48.11891174316406,42200
2017-11-30,48.07042843215304,48.27407471060993,48.031637607886026,48.05103302001953,86100
2017-12-01,48.06073324826695,48.60378999841788,48.03163828001125,48.3128662109375,170600
2017-12-04,48.051036999903744,48.23529158078485,48.04134114268223,48.148014068603516,100100
2017-12-05,48.080131970162135,48.17710533956499,48.012246172423836,48.148014068603516,78700
2017-12-06,48.196494879145895,48.196494879145895,48.06073069880999,48.099517822265625,86400
2017-12-07,48.40013997373926,48.40013997373926,47.92496165481186,47.99284744262695,103700
2017-12-08,48.02193742168811,48.02193742168811,47.78919619636718,47.886173248291016,97700
2017-12-11,47.983151141445475,48.01224241012732,47.88617777964157,47.924964904785156,86800
2017-12-12,47.818289035550656,47.83768444507309,47.69222072330292,47.74070739746094,93200
2017-12-13,47.81829526061926,48.177101135253906,47.76010902447718,48.177101135253906,73100
2017-12-14,47.99284221456152,48.19648845793362,47.934655988185504,48.10921096801758,47200
2017-12-15,48.11891310988166,48.11891310988166,47.895871428575404,47.90557098388672,39600
2017-12-18,48.02193832397461,48.19649332142095,47.91526541450225,48.02193832397461,266100
2017-12-19,48.012239424468824,48.02193897962402,47.827988568780455,47.96375274658203,75700
2017-12-20,47.83768850868086,47.98314854351113,47.82798895344765,47.934661865234375,159100
2017-12-21,47.828914247511975,47.93563249986691,47.780406960314856,47.86772155761719,103100
2017-12-22,47.867722355510075,47.99384426501991,47.780407756752325,47.87742233276367,53200
2017-12-26,47.95503195720777,48.003539240158844,47.91622465049954,47.993839263916016,58100
2017-12-27,48.01324754707485,48.226680352814064,48.00354386902785,48.17817306518555,103200
2017-12-28,48.22667864063798,48.304293258783126,48.13936404565903,48.15876770019531,120000
2017-12-29,48.35279756528897,48.48861943780522,48.34309758905286,48.4304084777832,210300
2018-01-02,48.459521335682105,48.546835935240296,48.39161039167783,48.4498176574707,1523200
2018-01-03,48.48861943780522,48.48861943780522,48.29458660526695,48.4304084777832,613500
2018-01-04,48.53712936069772,48.634147632677994,48.50802572953797,48.54683303833008,185100
2018-01-05,48.4886266786992,48.527433991175705,48.38190841982329,48.46922302246094,261100
2018-01-08,48.323697328826945,48.43041187839106,48.246082710014434,48.29458999633789,405100
2018-01-09,48.216980375635885,48.284891318489564,48.0908584671067,48.17817306518555,127300
2018-01-10,48.22667694091797,48.42070977857358,48.18786963321313,48.22667694091797,366600
2018-01-11,48.36250266311744,48.566239194336,48.36250266311744,48.488624572753906,286500
2018-01-12,48.634150571470634,48.97370529174805,48.634150571470634,48.97370529174805,76100
2018-01-16,49.16773225532037,49.3617650868881,49.12892494883313,49.25504684448242,98500
2018-01-17,49.21624544724614,49.37147099096411,49.08042355910152,49.14833450317383,57100
2018-01-18,49.21624203313358,49.27445299581559,49.07072017773152,49.19683837890625,626400
2018-01-19,49.22594781669135,49.274455103900635,49.09982590925219,49.17743682861328,132700
2018-01-22,49.22595083690796,49.34236907352674,49.09982892173069,49.16773986816406,177400
2018-01-23,49.37146851289147,49.46848678588867,49.32296122682721,49.46848678588867,115700
2018-01-24,49.68191702449249,49.943860796783184,49.68191702449249,49.87594985961914,186100
2018-01-25,50.040881175863795,50.24461399595085,49.74013008368623,49.85654830932617,189400
2018-01-26,49.94386501998636,50.10879423909424,49.905057709505826,49.924461364746094,124400
2018-01-29,49.80804311902342,49.80804311902342,49.57520295707983,49.74983215332031,116900
2018-01-30,49.78863563179212,49.88565019962838,49.62371012629677,49.662513732910156,179900
2018-01-31,49.866251162859584,49.99236936318996,49.5946037063642,49.672218322753906,116900
2018-02-01,49.84685173978512,50.06998822954256,49.72072982788086,49.72072982788086,253200
2018-02-02,49.672220418351884,49.749831337147285,49.46848759303661,49.56550216674805,97500
2018-02-05,49.45878562086874,49.64311479762508,49.37147102116965,49.58490753173828,65300
2018-02-06,49.26475274786522,49.58490751360105,49.255052770510595,49.32296371459961,337700
2018-02-07,49.46849018172671,49.507293792720624,49.05132083137325,49.07072448730469,194900
2018-02-08,49.14833449709581,49.20654546380868,48.8863906981912,49.06101989746094,80000
2018-02-09,49.01251260896799,49.15803447444684,48.8863906981912,49.06101989746094,134700
2018-02-12,49.15803146362305,49.3908716153447,49.070720570204664,49.15803146362305,493700
2018-02-13,49.42968066865267,49.54609889818797,49.342366071284005,49.43938064575195,130200
2018-02-14,49.3617689680893,49.84684923471515,49.177436098215495,49.77893829345703,207100
2018-02-15,49.90505522513777,50.14759535226379,49.87595159416061,50.069984436035156,246500
2018-02-16,50.002081118345444,50.11849936086839,49.78864458966237,49.895362854003906,114300
2018-02-20,49.68191999045738,49.68191999045738,49.38117259388182,49.51699447631836,417500
2018-02-21,49.5655042561559,49.62371522335786,49.24534948784842,49.284156799316406,137800
2018-02-22,49.487883314809594,49.64310883999404,49.4296760559082,49.4296760559082,111900
2018-02-23,49.54609389991514,49.66251211770602,49.50728659369538,49.5557975769043,335900
2018-02-26,49.64311650836729,49.67222384318264,49.56550558422073,49.604312896728516,146700
2018-02-27,49.59460788932242,49.59460788932242,49.18714222151537,49.284156799316406,202600
2018-02-28,49.322959101203196,49.36176640872964,49.19683720217653,49.31325912475586,140600
2018-03-01,49.18713767087212,49.681917893272114,49.148330362994464,49.62371063232422,198200
2018-03-02,49.81774017718171,49.856547485376566,49.604307383847214,49.672218322753906,119000
2018-03-05,49.67221951489621,49.82744505053247,49.59460489664374,49.64311218261719,110100
2018-03-06,49.837147268449726,49.95356920106369,49.778940003011606,49.798343658447266,271000
2018-03-07,49.953572514065726,49.97297246991916,49.70132867754178,49.83715057373047,145200
2018-03-08,49.798340223952884,49.81774017718171,49.63341101455905,49.672218322753906,86800
2018-03-09,49.58490753173828,49.70132576438076,49.57520385351122,49.58490753173828,61500
2018-03-12,49.68192251639202,49.808044428296284,49.58490793853885,49.72072982788086,119800
2018-03-13,49.79833814839643,49.943859996758995,49.662512575375544,49.866249084472656,123400
2018-03-14,49.88565576202276,50.03118133087221,49.77894120585131,49.94386672973633,218300
2018-03-15,49.914762293015386,50.01177687010776,49.827447693284704,49.84685134887695,120200
2018-03-16,49.84684923471515,49.86625288948443,49.67222004266034,49.77893829345703,144000
2018-03-19,49.84685044465384,50.04088329618771,49.8080431341733,49.924461364746094,101900
2018-03-20,49.798342738276226,49.82744637045751,49.67222083070934,49.701324462890625,187400
2018-03-21,49.80803893735798,50.021475426147994,49.73042432293669,49.96326446533203,252200
2018-03-22,50.02148005095889,50.12819460435185,49.97296906202618,50.06028366088867,95200
2018-03-23,50.18640307774222,50.35133229000978,50.11849213765225,50.205806732177734,267000
2018-03-26,50.39014014042846,50.661787624527406,50.30282553855183,50.51626205444336,378000
2018-03-27,50.34162864583601,50.50655785821325,50.31252501459772,50.467750549316406,212900
2018-03-28,50.244617446349096,50.29312473529111,49.98267364501953,49.98267364501953,174700
2018-03-29,50.11849172128663,50.17670268410959,49.98266984223504,50.069984436035156,85400
2018-04-02,50.060282477095456,50.28342265847648,50.050582500059605,50.17670440673828,490800
2018-04-03,50.01177636596909,50.06998733215906,49.94386542251522,49.97296905517578,145000
2018-04-04,50.07968782622452,50.1475987703792,50.021480560302734,50.021480560302734,244700
2018-04-05,49.856550917178964,49.86625459532992,49.62371445372008,49.711029052734375,242500
2018-04-06,49.8856490368929,49.95356367383757,49.82744177789526,49.866249084472656,93200
2018-04-09,49.943865943856856,50.15730245457918,49.9147623108925,50.108795166015625,118800
2018-04-10,50.17670651219998,50.21551012284039,50.11849554493598,50.15730285644531,320600
2018-04-11,50.25431612482201,50.32222706775926,50.069986951259324,50.186405181884766,421000
2018-04-12,50.01177637282481,50.17670559328456,49.94386542936164,50.06028366088867,166200
2018-04-13,49.97296616466357,50.1087917445838,49.943862533686406,50.069984436035156,143300
2018-04-16,50.19610806167875,50.23491167069092,50.13789709685734,50.17670440673828,51200
2018-04-17,50.07968903359142,50.26402191577152,50.06998905599356,50.25431823730469,91800
2018-04-18,50.26402111266152,50.31252840161372,50.10879556749311,50.15730285644531,66400
2018-04-19,50.06028839057601,50.08939572685947,49.778944612876764,49.808048248291016,211700
2018-04-20,49.5558073129279,49.66252187469539,49.47819268523974,49.53640365600586,97000
2018-04-23,49.2744533899182,49.33266065219712,49.13863151010918,49.15803146362305,100500
2018-04-24,49.12892915632968,49.36176931432553,49.099825524405986,49.303558349609375,119200
2018-04-25,49.04161965667874,49.09983062744487,48.91549773712003,48.925201416015625,67700
2018-04-26,49.08042605650321,49.08042605650321,48.847585878644,48.915496826171875,203000
2018-04-27,48.896093065711135,49.0028076171875,48.82818212346763,49.0028076171875,132300
2018-04-30,48.75057220458811,48.87669412414682,48.71176489074402,48.837886810302734,319800
2018-05-01,48.61474477762185,48.68265571869033,48.4304119082628,48.55653381347656,2148200
2018-05-02,48.50802530030305,48.575936239653984,48.304292482250254,48.32369613647461,153900
2018-05-03,48.53713226931619,48.64385052445532,48.48862498085355,48.624446868896484,275300
2018-05-04,48.488627590171646,48.575942194450604,48.41101666462873,48.47892761230469,161900
2018-05-07,48.45952093321932,48.49832824400486,48.401309967041016,48.401309967041016,132400
2018-05-08,48.17817094963727,48.28488919825519,48.05204904664621,48.110260009765625,157800
2018-05-09,48.13936535185285,48.17817266197841,48.05205075450475,48.12966537475586,103000
2018-05-10,48.39160958707392,48.42071321948645,48.22668036804232,48.35280227661133,524600
2018-05-11,48.478924588612095,48.537131853921544,48.381906311648244,48.401309967041016,139100
2018-05-14,48.478922064146275,48.488622040903124,48.255785590052206,48.284889221191406,126900
2018-05-15,47.87741598817676,47.935626946590915,47.72219046660736,47.7609977722168,432500
2018-05-16,47.77070868371401,47.84831960581836,47.6154831386364,47.79981231689453,373600
2018-05-17,47.69309405012078,47.69309405012078,47.547568482512766,47.62518310546875,100400
2018-05-18,47.51846734842845,47.67369290163512,47.402049108740734,47.56697463989258,64100
2018-05-21,47.53787140350142,47.702796936035156,47.47966043273526,47.702796936035156,68800
2018-05-22,47.683393670268444,47.683393670268444,47.50876447096016,47.57667541503906,64100
2018-05-23,47.5184661549408,47.60578075773085,47.402047918177075,47.5960807800293,714700
2018-05-24,47.673688699568146,47.896825181330655,47.673688699568146,47.7804069519043,223800
2018-05-25,47.71249771118164,47.80951228901852,47.58637579929856,47.71249771118164,327400
2018-05-29,47.479656728844375,47.62518229397274,47.26622392108999,47.440853118896484,233000
2018-05-30,47.537863004412436,47.73189583848169,47.51845935091866,47.69308853149414,195500
2018-05-31,47.77070777949873,47.945333276145384,47.75130412412269,47.87742233276367,435700
2018-06-01,47.72219517961822,47.85802076266529,47.56696964271885,47.68339157104492,2249700
2018-06-04,47.83861408226321,47.84831405857585,47.6833885551815,47.69308853149414,288300
2018-06-05,47.770706983222944,47.887125212669794,47.59607778861828,47.86772155761719,210600
2018-06-06,47.86772616943803,47.935637118230645,47.64458966613814,47.702796936035156,235100
2018-06-07,47.799805077826235,47.82890870659914,47.731894143443895,47.7609977722168,83500
2018-06-08,47.74159922930064,47.77070656205732,47.634880977886574,47.64458465576172,112300
2018-06-11,47.75130792877486,47.79011154174982,47.63488598724254,47.702796936035156,167800
2018-06-12,47.75130421053434,47.75130421053434,47.528167724609375,47.528167724609375,793200
2018-06-13,47.67368738577904,47.731898349322435,47.46025088698861,47.72219467163086,65800
2018-06-14,47.576677514560735,47.576677514560735,47.28563006982619,47.29533004760742,129300
2018-06-15,47.479651982053504,47.479651982053504,47.32442645517409,47.34383010864258,57400
2018-06-18,47.4020449054012,47.528166812719455,47.3438339402846,47.518463134765625,63400
2018-06-19,47.38264334534907,47.440854313039424,47.35353971193836,47.411746978759766,117400
2018-06-20,47.450553888691665,47.450553888691665,47.33413565516585,47.36323928833008,61000
2018-06-21,47.37294126481531,47.586374068467165,47.37294126481531,47.431148529052734,170200
2018-06-22,47.63488649931866,47.69309747071059,47.479660943142704,47.66399383544922,39300
2018-06-25,47.751306732607866,47.761006710391335,47.57667752555298,47.731903076171875,59000
2018-06-26,47.6542798862925,47.6542798862925,47.49905436356979,47.54756164550781,74000
2018-06-27,47.518461921248594,47.518461921248594,47.266221813922535,47.37294006347656,67600
2018-06-28,47.41174657722676,47.48936120015657,47.246821054804265,47.36323928833008,66400
2018-06-29,47.54757098458681,47.790111142783964,47.5087673719358,47.74160385131836,165900
2018-07-02,47.53786166946756,47.60577260435447,47.4796507106209,47.54756164550781,517500
2018-07-03,47.673691710082586,47.81921728170681,47.65428805380809,47.77070999145508,110800
2018-07-05,47.80951019843694,47.90652847290039,47.79010654354425,47.90652847290039,91000
2018-07-06,48.013247934294995,48.05205154418945,47.955036968150026,48.05205154418945,74200
2018-07-09,48.11026421748847,48.12966787355865,47.88712772398488,47.9841423034668,127900
2018-07-10,47.858019870240874,47.92593081006369,47.82891253826777,47.84831619262695,124800
2018-07-11,47.945330740361044,47.945330740361044,47.58637238706141,47.67368698120117,134600
2018-07-12,47.67369039438178,47.69309405012078,47.566972138251764,47.62518310546875,199300
2018-07-13,47.55726797233547,47.75130081176758,47.48935703366452,47.75130081176758,48300
2018-07-16,47.73189715773751,47.82891172701926,47.712493503707435,47.75130081176758,49100
2018-07-17,47.761006307038826,47.761006307038826,47.5184661549408,47.5960807800293,189400
2018-07-18,47.547569785989246,47.58637709853111,47.45055520550361,47.508766174316406,40700
2018-07-19,47.324432382253576,47.62518349737953,47.246821459527844,47.499061584472656,46400
2018-07-20,47.74160385131836,47.81921847835862,47.663992925147205,47.74160385131836,59700
2018-07-23,47.770702721018175,47.770702721018175,47.48935529916099,47.55726623535156,40700
2018-07-24,47.61547719531567,47.663984478184865,47.49905527538745,47.55726623535156,35300
2018-07-25,47.799813625432314,47.81921728170681,47.605780763556346,47.77070999145508,47000
2018-07-26,47.55726963599951,47.596076945417224,47.392340421408605,47.42144775390625,36100
2018-07-27,47.4796588394755,47.547569785989246,47.460255183204566,47.508766174316406,42000
2018-07-30,47.51846404646937,47.57667501270283,47.45055310296476,47.528167724609375,67600
2018-07-31,47.518464442250874,47.54756807517558,47.43114984260787,47.48936080932617,75300
2018-08-01,47.4020483075462,47.4020483075462,47.11100086281166,47.29533004760742,112500
2018-08-02,47.11099664043956,47.11099664043956,46.95577110376878,47.07218933105469,173200
2018-08-03,47.00427799685659,47.18860716358967,47.00427799685659,47.11099624633789,73200
2018-08-06,47.02368375258933,47.10129467330907,47.00428009719218,47.09159469604492,38000
2018-08-07,47.18860756837807,47.198311246160706,47.09159299576396,47.15950393676758,87800
2018-08-08,47.19831205341044,47.285626650603994,47.12069743329671,47.25651931762695,52800
2018-08-09,47.17890243253571,47.20800606096376,46.994569583509175,47.013973236083984,55900
2018-08-10,46.819947596517544,46.84905493028093,46.703529364070654,46.79084396362305,122100
2018-08-13,46.78114187223044,46.84905281316129,46.66471994417581,46.722930908203125,42100
2018-08-14,46.70353026038733,46.72293391631235,46.46099011262805,46.538604736328125,59800
2018-08-15,46.441583446541294,46.558005374545374,46.422179791873944,46.548301696777344,95400
2018-08-16,46.64532128748148,46.74233586268941,46.528899356189385,46.60651397705078,50400
2018-08-17,46.79084737966507,46.88786566451119,46.693832795688095,46.829654693603516,46900
2018-08-20,46.84905744204216,47.03338662837142,46.829653785449224,46.99457931518555,38500
2018-08-21,47.06248646821142,47.34383391482051,46.936368261829784,47.25651931762695,64300
2018-08-22,47.32443157524984,47.411746174870444,47.217713320061456,47.31473159790039,71500
2018-08-23,47.130399369990485,47.1983103096466,46.95577018205514,46.97517013549805,45800
2018-08-24,47.09159550448311,47.30502831577812,47.08189182618352,47.27592468261719,48800
2018-08-27,47.22741699827979,47.372942564603754,47.22741699827979,47.31473159790039,72200
2018-08-28,47.440854313039424,47.48936160234691,47.35353971193836,47.411746978759766,90900
2018-08-29,47.208015444100155,47.32443368182016,47.17891180988742,47.29533004760742,77400
2018-08-30,47.28562545776367,47.32442906597288,47.188607185068925,47.28562545776367,42800
2018-08-31,47.26622178171014,47.28562543624026,47.03338162821742,47.11099624633789,185800
2018-09-04,46.92666836754482,46.99457931518555,46.81995010671822,46.99457931518555,94700
2018-09-05,47.02368375258933,47.09159469604492,46.99457641905918,47.09159469604492,65200
2018-09-06,47.14010489215464,47.23711947425632,47.11100125769795,47.16920852661133,31700
2018-09-07,47.05278526117074,47.05278526117074,46.92666335721715,46.93636703491211,78200
2018-09-10,47.03338281908204,47.12069741624399,47.03338281908204,47.08189010620117,37700
2018-09-11,46.95576595965534,46.98486958807126,46.878151349388446,46.926658630371094,95500
2018-09-12,47.0139779736873,47.19831084128908,47.0139779736873,47.11099624633789,85500
2018-09-13,47.31472907838935,47.324429055222275,47.14009988844715,47.19831085205078,77200
2018-09-14,47.062489862453994,47.111000853958174,46.936371646976454,46.94607162475586,71700
2018-09-17,47.14010489215464,47.22741949639378,47.14010489215464,47.16920852661133,83500
2018-09-18,47.266223893750414,47.27592387101456,47.033383729853476,47.09159469604492,45500
2018-09-19,47.11099954606563,47.14980315697504,47.02368494499879,47.0624885559082,33300
2018-09-20,47.343833528882534,47.44085180323382,47.25651893240075,47.38264083862305,59700
2018-09-21,47.23711737115667,47.35353930553823,47.23711737115667,47.27592468261719,103500
2018-09-24,47.36323807240228,47.40204538287092,47.130401611328125,47.130401611328125,64500
2018-09-25,47.21771290482311,47.23711656022026,47.09159469604492,47.09159469604492,51800
2018-09-26,47.04308440731389,47.30502448629527,47.04308440731389,47.18860626220703,88400
2018-09-27,47.04308910399444,47.04308910399444,46.849056243896484,46.849056243896484,61400
2018-09-28,46.703527253527355,46.810245503809746,46.66471994417581,46.722930908203125,51100
2018-10-01,46.63561629234605,46.693827256348094,46.52889804211,46.548301696777344,94500
2018-10-02,46.499800325912624,46.64532590399609,46.46099301164114,46.52890396118164,149000
2018-10-03,46.460989696034325,46.499797007536394,46.20874957300873,46.228153228759766,64100
2018-10-04,46.22815653160807,46.29606748115424,46.140841924924544,46.17964553833008,47800
2018-10-05,46.218446918331566,46.218446918331566,46.043817727386234,46.11172866821289,109300
2018-10-08,46.08262503667824,46.19904326368556,45.98561046431693,46.11172866821289,92900
2018-10-09,46.111725375057716,46.208743641359,45.89829259093179,46.16023635864258,36700
2018-10-10,46.10203040757477,46.29606326038941,46.10203040757477,46.218448638916016,66000
2018-10-11,46.33486609560058,46.58710991030309,46.29606248638148,46.4706916809082,127900
2018-10-12,46.39307614001042,46.52889802175372,46.363972508456484,46.37367248535156,150000
2018-10-15,46.587110314145995,46.635617601741956,46.499795716125746,46.51919937133789,249000
2018-10-16,46.68412489704336,46.73263218464733,46.56770666662008,46.60651397705078,401000
2018-10-17,46.48038611100931,46.54829704512421,46.33486056598118,46.36396789550781,49600
2018-10-18,46.34456541575526,46.42217632776446,46.19903986704389,46.2475471496582,70700
2018-10-19,46.24755057032949,46.37367247514997,46.16993965257984,46.28635787963867,285000
2018-10-22,46.21844612981742,46.237849784132386,46.1311315358344,46.1893424987793,72000
2018-10-23,46.36397591802939,46.412483207809366,46.228154026297844,46.23785400390625,139000
2018-10-24,46.19904919546744,46.19904919546744,46.082630953512464,46.17964553833008,150300
2018-10-25,46.16994556116826,46.2087528754438,46.034123662073064,46.09233093261719,42100
2018-10-26,46.09232543607312,46.36397290273853,46.09232543607312,46.33486557006836,35000
2018-10-29,46.20875037021206,46.30576494977202,46.17964303564888,46.23785400390625,56100
2018-10-30,46.14083981469693,46.18934710488728,45.99531424325686,46.024417877197266,77100
2018-10-31,45.898299662876155,46.024417877197266,45.86919232806673,46.024417877197266,104500
2018-11-01,46.16993965257984,46.38337615291162,46.16993965257984,46.28635787963867,39900
2018-11-02,46.19904326368556,46.26695420451222,46.092325013566885,46.11172866821289,39800
2018-11-05,46.16994556019599,46.2184528526048,46.11173458878391,46.17964553833008,94300
2018-11-06,46.189348419986,46.2087520767884,46.09233013597398,46.169944763183594,57500
2018-11-07,46.315468628249405,46.49979780976093,46.19904669173467,46.23785400390625,110400
2018-11-08,46.16993961156665,46.23785055236303,45.90799582526543,45.93709945678711,57000
2018-11-09,45.91769950301846,46.05352138461123,45.84978486135337,45.93709945678711,101500
2018-11-12,45.762470753594904,45.84008537297144,45.61694889356704,45.72366714477539,42400
2018-11-13,45.723671358755865,45.82068594104882,45.626653075593815,45.772178649902344,75700
2018-11-14,45.74307031215099,45.98561044381485,45.74307031215099,45.93709945678711,92300
2018-11-15,45.91770161362875,46.03411984593534,45.86919062437121,46.00501251220703,83200
2018-11-16,46.21844443229734,46.28635536947115,46.18934080232814,46.25725173950195,33600
2018-11-19,46.22815192954669,46.422181079866114,46.22815192954669,46.34457015991211,89000
2018-11-20,46.20875036266563,46.28636128612713,46.005013824232606,46.06322479248047,59000
2018-11-21,46.16023635864258,46.228147294619255,46.12142905212207,46.16023635864258,54000
2018-11-23,46.1505397923874,46.1796434263278,46.005014220947324,46.024417877197266,23100
2018-11-26,46.102029603026914,46.13113323513711,46.01471500582754,46.12143325805664,48600
2018-11-27,46.02441747653565,46.111732078465785,45.888595584837454,45.97591018676758,108200
2018-11-28,45.94680316520923,46.315465201827614,45.88859220125832,46.19904327392578,81200
2018-11-29,46.276660013768534,46.39307824613807,46.2572563582288,46.354270935058594,151000
2018-11-30,46.31546178636036,46.36396906897467,46.17963621382449,46.2475471496582,203500
2018-12-03,46.31546652753796,46.45128841310908,46.27665921712655,46.34457015991211,110200
2018-12-04,46.567705351444694,46.60651266077939,46.451287124309324,46.548301696777344,81100
2018-12-06,46.64531867466984,46.800544206828945,46.59680768891437,46.66471862792969,95700
2018-12-07,46.61621345417514,46.77143899336403,46.59680979916793,46.73263168334961,60100
2018-12-10,46.65502125695411,46.70352854455006,46.43188477331764,46.51919937133789,185900
2018-12-11,46.41248572019912,46.51920398401332,46.30576745638493,46.44158935546875,616700
2018-12-12,46.42218069286395,46.55800627817157,46.383377083644845,46.4706916809082,162900
2018-12-13,46.49979952869847,46.49979952869847,46.383381288749135,46.431888580322266,69400
2018-12-14,46.17963963963169,46.383376163115344,46.17963963963169,46.37367248535156,58000
2018-12-17,46.42218149685202,46.60651437252758,46.42218149685202,46.56770706176758,76400
2018-12-18,46.62706986764265,46.70492941633826,46.5589446188078,46.60760498046875,245500
2018-12-19,46.782789008903315,46.880109740039565,46.64653850029341,46.704933166503906,76600
2018-12-20,47.01635885343782,47.191539120490184,46.811979400178394,47.0844841003418,214100
2018-12-21,46.88010972506653,46.88010972506653,46.60760870793374,46.65626907348633,106600
2018-12-24,46.948238372802734,47.0066293260498,46.821718453187614,46.948238372802734,65100
2018-12-26,46.88010430977541,46.9482332687367,46.66599798356667,46.73412322998047,124000
2018-12-27,46.84118111168053,47.09421722631585,46.84118111168053,46.87037658691406,114300
2018-12-28,47.16233993428311,47.20126970752753,47.01635885343782,47.0844841003418,104700
2018-12-31,47.074752739767796,47.44457818358398,47.006627488610576,47.17207717895508,77800
2019-01-02,47.133149792147584,47.14288038028562,46.92877402831746,47.10395431518555,274000
2019-01-03,47.15261267115334,47.425113677978516,47.15261267115334,47.425113677978516,105600
2019-01-04,47.123415859046894,47.4056511803746,47.10395468261902,47.356990814208984,53500
2019-01-07,47.38618532553427,47.5029746570088,47.38618532553427,47.49324035644531,131200
2019-01-08,47.230470261430575,47.35699018181001,47.17207930783077,47.249935150146484,69600
2019-01-09,47.36671949318693,47.68788457952094,47.36671949318693,47.67815399169922,100700
2019-01-10,47.62948936430899,47.67815344049844,47.522438049316406,47.522438049316406,44500
2019-01-11,47.60029388863354,47.61975877659977,47.47377397312696,47.522438049316406,61500
2019-01-14,47.57109673116725,47.648952567731925,47.522436369245874,47.60029220581055,96100
2019-01-15,47.54190089586104,47.5808306731619,47.31806024520297,47.39591979980469,43700
2019-01-16,47.38618850708008,47.434852588069084,47.318063248753226,47.38618850708008,196900
2019-01-17,47.32779169276688,47.366717755173276,47.24993214285873,47.259666442871094,79100
2019-01-18,47.220737610334645,47.25966738606567,47.01636185656841,47.07475280761719,53100
2019-01-22,47.201272637258995,47.269397888391424,47.1234130859375,47.1234130859375,122500
2019-01-23,47.152609908156485,47.386181125306436,47.152609908156485,47.24020004272461,51100
2019-01-24,47.38618334965269,47.38618334965269,47.18180759691603,47.2693977355957,49600
2019-01-25,47.42511343954005,47.61975860595703,47.3861836637471,47.61975860595703,72000
2019-01-28,47.5419020714595,47.707351772805374,47.47377681577238,47.65869140625,109700
2019-01-29,47.648957105410126,47.68788688367362,47.55163637229938,47.65869140625,68600
2019-01-30,47.57110250114649,47.872799009180895,47.464047464405986,47.82413864135742,104600
2019-01-31,47.97012345737594,47.97012345737594,47.73654849425593,47.82413864135742,474500
2019-02-01,47.863063257639986,47.8727938451358,47.6781523948379,47.70734786987305,158100
2019-02-04,47.541900650134714,47.60029531578417,47.48350969703313,47.5905647277832,106100
2019-02-05,47.54190072161909,47.55163502218258,47.43484940325593,47.49324035644531,96300
2019-02-06,47.42511081623583,47.44457570305561,47.26939543422514,47.28886032104492,68400
2019-02-07,47.31806182861328,47.33752671791507,47.259670873255956,47.31806182861328,56300
2019-02-08,47.356986275099985,47.37645116221014,47.259665552096834,47.29859161376953,78200
2019-02-11,47.094215393066406,47.11368027998029,46.99689467104457,47.094215393066406,104300
2019-02-12,47.09421992714217,47.18181007041374,46.96770000629481,47.15261459350586,62100
2019-02-13,47.0163613034169,47.06502166623431,46.919036865234375,46.919036865234375,385500
2019-02-14,47.1623398522709,47.1623398522709,47.026089358699885,47.13314437866211,88700
2019-02-15,47.14287799092502,47.22073754227485,47.02609237644803,47.17207717895508,45100
2019-02-19,47.201275414950246,47.376455703184824,47.17207993776047,47.356990814208984,86400
2019-02-20,47.35698770466132,47.46404273072501,47.27913186641809,47.36671829223633,84100
2019-02-21,47.33752138798983,47.33752138798983,47.22073577787653,47.29859161376953,29900
2019-02-22,47.366721402422925,47.415385481136504,47.31806103625731,47.356990814208984,31600
2019-02-25,47.395917497548986,47.415382385253906,47.269397583740854,47.415382385253906,44800
2019-02-26,47.444576820133555,47.60029220581055,47.31805690909986,47.60029220581055,73800
2019-02-27,47.49323892968481,47.49323892968481,47.38618390198984,47.425113677978516,81400
2019-02-28,47.37645579115662,47.37645579115662,47.230470979840746,47.30833053588867,70300
2019-03-01,47.201271057128906,47.27913060584393,47.09421603391955,47.201271057128906,215500
2019-03-04,47.07475804195085,47.14288330078125,46.92877693554922,47.14288330078125,95800
2019-03-05,47.00662764139615,47.10395208089977,46.91903750211678,47.026092529296875,201800
2019-03-06,47.06502427616724,47.249935150146484,47.00662961001952,47.249935150146484,141000
2019-03-07,47.084484971572685,47.14287591997224,46.9871605366608,46.99689483642578,77600
2019-03-08,47.20127495920164,47.25966962556533,47.14288029283795,47.15261459350586,41300
2019-03-11,47.24020473677743,47.31806057938109,47.15261459350586,47.15261459350586,27500
2019-03-12,47.26939845714416,47.49323910106511,47.230468681015005,47.32779312133789,58200
2019-03-13,47.38618381675575,47.54189920788258,47.38618381675575,47.47377395629883,59100
2019-03-14,47.37645579115662,47.444581046424574,47.30833053588867,47.30833053588867,53400
2019-03-15,47.454309789021266,47.54189992989457,47.395918836804285,47.532169342041016,29100
2019-03-18,47.55163431646251,47.61002526878531,47.4835090637207,47.4835090637207,355300
2019-03-19,47.58082653053909,47.63922119140625,47.47377150855643,47.63922119140625,144700
2019-03-20,47.580830011339046,47.9798509417529,47.55163453504345,47.882530212402344,52400
2019-03-21,47.91172051919297,47.931185405472455,47.717075368945515,47.76573944091797,56000
2019-03-22,47.892260714033426,47.970120267411886,47.82413546110121,47.931190490722656,34000
2019-03-25,47.931186593714386,48.08690197526313,47.931186593714386,47.9798469543457,74300
2019-03-26,47.89226150512695,47.95065617112537,47.814405663010305,47.89226150512695,307500
2019-03-27,47.83387214925279,47.92146229490183,47.78520806968819,47.863067626953125,36200
2019-03-28,47.77547773450726,47.79494262392666,47.66842269897461,47.66842269897461,73900
2019-03-29,47.7073493818633,47.73654485782374,47.61975924143417,47.72681427001953,56900
2019-04-01,47.64895647400864,47.72681602950391,47.444580709655476,47.5516357421875,203200
2019-04-02,47.51270515822428,47.541900634765625,47.395919539510984,47.541900634765625,93700
2019-04-03,47.57109911855088,47.57109911855088,47.28886380767605,47.532169342041016,49300
2019-04-04,47.454309789021266,47.629490070767865,47.36671964814797,47.532169342041016,361000
2019-04-05,47.386185499205524,47.48350994245766,47.37645491115426,47.39591979980469,37200
2019-04-08,47.61002057313286,47.66841523224417,47.55162962656902,47.57109451293945,61100
2019-04-09,47.70735238887739,47.79494253482736,47.619762242927415,47.71708297729492,51400
2019-04-10,47.67814930893399,47.794934914063475,47.67814930893399,47.76573944091797,152000
2019-04-11,47.668417287910216,47.75600742408071,47.590561451618456,47.69761276245117,76400
2019-04-12,47.67815344049844,47.6976146159169,47.522438049316406,47.522438049316406,134100
2019-04-15,47.49323947964643,47.590563920745105,47.44457911537099,47.58082962036133,93800
2019-04-16,47.49323884425815,47.52243803247103,47.4251135926744,47.47377395629883,64200
2019-04-17,47.454309875011475,47.5321694281723,47.36671973397946,47.4835090637207,43800
2019-04-18,47.415380083942935,47.493235918436156,47.30832506303566,47.434844970703125,51700
2019-04-22,47.37645322904997,47.47377395629883,47.36671892879642,47.47377395629883,50500
2019-04-23,47.24993356907958,47.32779312133789,47.220738093256614,47.32779312133789,103200
2019-04-24,47.24993125226795,47.32779080070856,47.22073577787653,47.29859161376953,749600
2019-04-25,47.1234101610387,47.152609347245765,46.97742908019341,47.0844841003418,101100
2019-04-26,47.123413103087564,47.29859338107693,47.123413103087564,47.17207717895508,43000
2019-04-29,47.17207558263458,47.24020083148642,47.10395033378274,47.201271057128906,39100
2019-04-30,47.249932678597624,47.43484725545227,47.249932678597624,47.36671829223633,174300
2019-05-01,47.42511152371172,47.668417043767214,47.288861026488256,47.29859161376953,67400
2019-05-02,47.33752608705225,47.33752608705225,47.20127557630358,47.21100616455078,47300
2019-05-03,47.201270269017094,47.39591542500709,47.18180538216334,47.24020004272461,2251500
2019-05-06,47.27913043920699,47.40564663660157,47.22073577787653,47.29859161376953,41200
2019-05-07,47.40565339696605,47.49324354517888,47.34726243985626,47.38618850708008,95700
2019-05-08,47.52244273628191,47.57110310472279,47.35699302852518,47.38618850708008,61600
2019-05-09,47.42511661147326,47.68788704682889,47.42511661147326,47.5127067565918,32500
2019-05-10,47.5321709264647,47.57110070427225,47.434850194493784,47.45431137084961,77500
2019-05-13,47.64895780955521,47.69761817682968,47.54190277402256,47.66842269897461,50300
2019-05-14,47.55163510923202,47.571099997846744,47.444580078125,47.444580078125,30900
2019-05-15,47.55163335459325,47.61975860595703,47.464043215333,47.61975860595703,37800
2019-05-16,47.50297474396916,47.541900808650716,47.444580078125,47.444580078125,39500
2019-05-17,47.4835090637207,47.54190001604349,47.395918922688686,47.4835090637207,34500
2019-05-20,47.36672149037665,47.45431163465658,47.21100609082876,47.30833053588867,45700
2019-05-21,47.28886404945029,47.36671989032026,47.20127390812917,47.3375244140625,82600
2019-05-22,47.33752068182059,47.454306290191724,47.28886032104492,47.28886032104492,25600
2019-05-23,47.366718945586605,47.71707950388312,47.25966763059402,47.522438049316406,1350300
2019-05-24,47.687886003848135,47.83387081336888,47.67815541573578,47.746280670166016,46900
2019-05-28,47.78520227475277,47.814401461460136,47.63922119140625,47.63922119140625,74500
2019-05-29,47.75600990179114,47.81440456645035,47.58082962036133,47.58082962036133,229500
2019-05-30,47.629487513490524,47.78520289862166,47.55163167719877,47.69761276245117,589900
2019-05-31,47.88253075851956,48.106371408617115,47.88253075851956,48.038246154785156,39500
2019-06-03,48.14530059614692,48.42753219604492,48.135566295691355,48.42753219604492,150300
2019-06-04,48.36913975025923,48.485925364285706,48.33994056234181,48.456729888916016,45400
2019-06-05,48.60270634149245,48.60270634149245,48.437260380117884,48.446990966796875,88000
2019-06-06,48.59298164789841,48.70976726494635,48.5053915069755,48.62217712402344,73700
2019-06-07,48.90441131591797,49.06012670593441,48.88494642809745,48.90441131591797,34600
2019-06-10,48.709766473219204,48.79735661271843,48.66110610961914,48.66110610961914,41400
2019-06-11,48.73896788085409,48.84601920062995,48.690303802490234,48.690303802490234,40100
2019-06-12,48.72922762279179,48.80708716861693,48.59297713014528,48.61244201660156,33800
2019-06-13,48.65137305527279,48.894678573485194,48.64163875551765,48.777889251708984,1287600
2019-06-14,48.64163763301747,48.76815753908155,48.46645736694336,48.46645736694336,300700
2019-06-17,48.58325054467462,48.62218032376845,48.42753514084738,48.56378936767578,716900
2019-06-18,48.80708716861693,48.8557475284839,48.50538699736573,48.61244201660156,235500
2019-06-19,48.66110500149357,48.99200066400563,48.61244463900161,48.94334030151367,67600
2019-06-20,49.2158431147192,49.29370266761298,49.11852238614979,49.264503479003906,57800
2019-06-21,49.21584287420012,49.47861329511074,49.21584287420012,49.45914840698242,1527400
2019-06-24,49.459143805246285,49.605128596352195,49.42021403261172,49.49807357788086,800300
2019-06-25,49.605133297735215,49.702454025997866,49.34236287636869,49.41048812866211,588400
2019-06-26,49.4007493693808,49.42994855526231,49.264498877091974,49.303428649902344,73200
2019-06-27,49.29370028075921,49.33262634277344,49.235305618916406,49.33262634277344,44700
2019-06-28,49.38129097272837,49.50780717265614,49.31316201020491,49.48834228515625,574400
2019-07-01,49.34236025113597,49.391020612678346,49.06985554391296,49.07958984375,476300
2019-07-02,49.25477378469636,49.36182881559349,49.19637911896669,49.22557830810547,63700
2019-07-03,49.45914610520919,49.55646682877379,49.42995063064934,49.47861099243164,78200
2019-07-05,49.11852334873907,49.17691430200589,48.99200342908114,49.12825393676758,89500
2019-07-08,49.099054897717444,49.12825037223256,48.982269287109375,48.982269287109375,67000
2019-07-09,48.962812197472786,48.982277087765276,48.8362922668457,48.8362922668457,48300
2019-07-10,48.95307088899299,49.06985650148322,48.894679939021714,48.94334030151367,29100
2019-07-11,48.97253966744248,49.06012981190625,48.82655485582021,48.84601974487305,168500
2019-07-12,48.86548002855314,49.00173052653395,48.73896383045532,48.884944915771484,581100
2019-07-15,48.85575078323249,49.22557622544455,48.85575078323249,49.001731872558594,1488200
2019-07-16,48.96280597937954,49.04066181811388,48.865481540276924,48.90441131591797,279900
2019-07-17,49.01146824631122,49.22557830810547,49.01146824631122,49.22557830810547,48400
2019-07-18,49.167182664724585,49.47861345066118,49.001732971387625,49.31316375732422,2650800
2019-07-19,49.108789927915204,49.342364882810514,49.04066467285156,49.04066467285156,23600
2019-07-22,49.21584247885729,49.235307366829254,49.10878745128539,49.157447814941406,182100
2019-07-23,48.98227165913362,49.0406626109915,48.79735707812288,48.865482330322266,1913800
2019-07-24,49.079592937765746,49.0990578261193,48.95307301974156,49.02119827270508,157400
2019-07-25,49.02119763692476,49.02119763692476,48.85575165688706,48.91414260864258,100500
2019-07-26,48.94334205496688,48.94334205496688,48.76816177368164,48.76816177368164,80600
2019-07-29,48.89468072828158,48.90441131591797,48.777891401358445,48.90441131591797,104900
2019-07-30,48.86548075148839,48.94334030151367,48.7876249140108,48.94334030151367,95700
2019-07-31,48.92388010883062,49.04066573252781,48.76816470638502,48.85575485229492,75200
2019-08-01,48.73896360040575,49.07958984375,48.63190857748395,49.07958984375,76500
2019-08-02,49.13798268427948,49.35208900964157,49.07958802506392,49.303428649902344,73600
2019-08-05,49.55646523081871,49.731645497624385,49.49807428358183,49.50780487060547,55600
2019-08-06,49.55646666191536,49.72191634647526,49.47861082583535,49.575931549072266,77400
2019-08-07,50.004154447287235,50.07227969988528,49.80950927734375,49.80950927734375,68300
2019-08-08,49.69272136389357,49.84843675014255,49.62459611444387,49.82897186279297,88300
2019-08-09,49.79977514930562,49.86790411468729,49.67325894407013,49.712188720703125,108700
2019-08-12,49.828974713033574,49.96522521972656,49.79004493610761,49.96522521972656,1202300
2019-08-13,50.01388191316441,50.04307738744175,49.73164661999148,49.819236755371094,95400
2019-08-14,50.02361297607422,50.101468806625164,49.91655796058773,50.02361297607422,310200
2019-08-15,49.98469269818967,50.29612350463867,49.974958397179854,50.29612350463867,76900
2019-08-16,49.965223470074,50.15986863533996,49.93602799467581,50.140403747558594,185400
2019-08-19,49.790042792728805,49.887363518306344,49.73164812985366,49.83870315551758,336800
2019-08-20,49.91655796058773,50.02361297607422,49.86789760242497,50.02361297607422,64900
2019-08-21,49.91656270601777,49.93602759364282,49.74138242994004,49.83870315551758,278800
2019-08-22,49.682989531954455,49.780313973536956,49.65379405575362,49.712188720703125,27100
2019-08-23,49.64406004298608,50.072280163334746,49.52727442495819,50.013885498046875,162700
2019-08-26,49.88736050859616,49.92629028149762,49.721914542586184,49.84843444824219,41800
2019-08-27,50.01388153762209,50.15986633300781,50.00415095045191,50.15986633300781,63900
2019-08-28,50.1890625963174,50.24745725789949,50.06254268583002,50.12093734741211,53500
2019-08-29,50.033350386476165,50.08201075127546,49.91656476844828,50.013885498046875,84000
2019-08-30,49.90682840593139,49.95549248126787,49.653792291901176,49.83870315551758,275600
2019-09-03,49.770580923653824,50.03335135370726,49.72192055791384,49.87763595581055,283800
2019-09-04,49.9262976562309,50.04308327963848,49.80951203282332,49.994422912597656,62900
2019-09-05,49.75111024040884,49.81923548701996,49.556465087571006,49.65378952026367,71200
2019-09-06,49.731646933779906,49.80950648240754,49.575931549072266,49.575931549072266,100000
2019-09-09,49.517541556968034,49.527272144460696,49.42021711930291,49.43968200683594,135700
2019-09-10,49.30343556095565,49.33263103838213,49.15745074872724,49.24504089355469,496700
2019-09-11,49.09905837335377,49.17691421508789,48.98227275447865,49.17691421508789,1433800
2019-09-12,49.283966064453125,49.34236072639499,49.206110227744944,49.283966064453125,119700
2019-09-13,49.15744727943412,49.30343208135963,48.96280582693041,49.05039596557617,90200
2019-09-16,49.0114670491481,49.12825266520694,48.84601735656261,48.91414260864258,724200
2019-09-17,48.9725378219766,49.27423802210439,48.87521709292781,49.06985855102539,82000
2019-09-18,49.17691430200589,49.35209458690214,49.09905846013417,49.12825393676758,31300
2019-09-19,49.29370586907654,49.34236623652157,49.20611572265625,49.20611572265625,42100
2019-09-20,49.17691325254544,49.40075389790312,49.17691325254544,49.31316375732422,2393900
2019-09-23,49.37155605234539,49.4980759632311,49.33262627783476,49.42995071411133,25800
2019-09-24,49.42995173689224,49.88736360293991,49.42995173689224,49.790042877197266,1429000
2019-09-25,49.48834502251928,49.575935164839855,49.12825386522268,49.22557830810547,121300
2019-09-26,49.313167046016105,49.35209682499136,49.13799046572359,49.20611572265625,55500
2019-09-27,49.16718125853556,49.30343175941755,49.108786595637106,49.293701171875,35600
2019-09-30,49.021198202414745,49.13798753236861,48.972537837874555,49.11852264404297,153700
2019-10-01,48.81682473345607,49.12825553617764,48.75843006574027,49.09906005859375,173100
2019-10-02,49.10879064693904,49.196380792238735,49.00173561240075,49.09906005859375,60600
2019-10-03,49.274237624075276,49.507808856924754,49.215842959589,49.41048812866211,80600
2019-10-04,49.36182848422583,49.4980789907992,49.254773454047374,49.4688835144043,242900
2019-10-07,49.37155922974219,49.46888367228224,49.23530872273398,49.322898864746094,36400
2019-10-08,49.36183031689319,49.400756382682324,49.17691572606581,49.196380615234375,142100
2019-10-09,49.186647088644236,49.264502928119605,49.03093169714573,49.108787536621094,225800
2019-10-10,49.147714448984715,49.186644222728,48.9725341796875,48.9725341796875,42000
2019-10-11,48.89467985501727,49.089321304650696,48.89467985501727,48.992000579833984,31900
2019-10-14,49.021197567743386,49.030931868054104,48.91414253961229,49.01146697998047,50800
2019-10-15,49.00172813894211,49.00172813894211,48.86547764760006,48.953067779541016,1051700
2019-10-16,48.89468605212589,49.07959693773306,48.85575627224602,48.92388153076172,105400
2019-10-17,49.11851787906799,49.293698144456755,49.0309277463736,49.25476837158203,61800
2019-10-18,49.25476829016311,49.342358422712714,49.21583851735274,49.303428649902344,46100
2019-10-21,49.17691423039013,49.24503948413414,49.09905838863178,49.22557830810547,48500
2019-10-22,49.147715649344946,49.24503637353251,49.147715649344946,49.23530578613281,45300
2019-10-23,49.25477058975601,49.29370036438392,49.206110227744944,49.283966064453125,128300
2019-10-24,49.264503651273,49.30343342785603,49.14771803407177,49.16718292236328,128600
2019-10-25,49.12825650934075,49.12825650934075,48.88495095786073,48.96281051635742,63700
2019-10-28,48.90441442614586,48.90441442614586,48.75842961448146,48.894683837890625,49500
2019-10-29,48.86547996395368,49.01146476162449,48.77788982786072,48.982269287109375,76000
2019-10-30,48.99200264028752,49.1866478106548,48.88494761095812,49.16718292236328,43900
2019-10-31,49.342358199890036,49.50780416476577,49.33262390045766,49.49807357788086,149400
2019-11-01,49.53701080872038,49.595401763916016,49.41049088488314,49.595401763916016,1099200
2019-11-04,49.303435649387495,49.36183031689319,49.15745083689724,49.196380615234375,115400
2019-11-05,48.943341797068136,49.0114670491481,48.77789210448264,48.91414260864258,121700
2019-11-06,48.90441202086593,48.97253727294589,48.8265524684615,48.91414260864258,31400
2019-11-07,48.67083748841443,48.777892517603306,48.417801366052586,48.62217712402344,45400
2019-11-08,48.58324848727682,48.58324848727682,48.37887272451122,48.388607025146484,159800
2019-11-11,48.46646357311814,48.48592846212415,48.330213062624054,48.398338317871094,33300
2019-11-12,48.37887270956211,48.49566204186172,48.24262220109381,48.339942932128906,64300
2019-11-13,48.417796382756,48.62217211969193,48.40806579589844,48.40806579589844,46800
2019-11-14,48.554054260253906,48.661109294709945,48.49566330513098,48.554054260253906,42400
2019-11-15,48.6027136590024,48.719502992018136,48.57351818202243,48.690303802490234,50600
2019-11-18,48.80709456074195,48.88495040581134,48.75843048095703,48.75843048095703,98600
2019-11-19,48.807091550088984,48.84601761394851,48.7584274733059,48.76816177368164,32300
2019-11-20,48.86548171039445,48.88494659828273,48.73896550794222,48.807090759277344,172200
2019-11-21,48.8168260463209,48.8168260463209,48.719505310058594,48.719505310058594,44700
2019-11-22,48.758429232729135,48.758429232729135,48.583248945122605,48.59298324584961,1788200
2019-11-25,48.57351914947755,48.6416444054863,48.5053938934688,48.554054260253906,90300
2019-11-26,48.66110770805482,48.69030318466432,48.56378697765786,48.63191223144531,115800
2019-11-27,48.63191381714849,48.661109294709945,48.54432367191609,48.554054260253906,41200
2019-11-29,48.51512209483457,48.62217712402344,48.47619603085047,48.62217712402344,49600
2019-12-02,48.40807315989858,48.57351914947755,48.349678492227646,48.554054260253906,176200
2019-12-03,48.700036521242694,48.83628702612059,48.631911268803755,48.76816177368164,171700
2019-12-04,48.816819108595894,48.914139831027214,48.68056861217301,48.72922897338867,186500
2019-12-05,48.66110681450189,48.70003659096497,48.602712149807274,48.67083740234375,71500
2019-12-06,48.56378856113973,48.60271462703901,48.48592900424515,48.554054260253906,40800
2019-12-09,48.651371002197266,48.719496247418064,48.5929763437734,48.651371002197266,35700
2019-12-10,48.680573214346225,48.7486984689981,48.65137773736625,48.690303802490234,58300
2019-12-11,48.700033972965215,48.9336051940918,48.67083478591367,48.9336051940918,79700
2019-12-12,48.95307041621691,48.95307041621691,48.59297928219687,48.73896408081055,88400
2019-12-13,48.914140390325194,48.914140390325194,48.71949894323697,48.884944915771484,58000
2019-12-16,48.914147229517674,49.01147167921736,48.88495175088185,48.92388153076172,129200
2019-12-17,48.90440980298983,48.97253505198024,48.748694417790674,48.884944915771484,108100
2019-12-18,48.80708637878015,48.80708637878015,48.63190611605598,48.651371002197266,400600
2019-12-19,48.653324458839656,48.72161637657068,48.50698623011478,48.633811950683594,73100
2019-12-20,48.546008944147644,48.58503396160075,48.49722953314651,48.55576705932617,69900
2019-12-23,48.58503408126994,48.63381349239122,48.50698776780199,48.5460090637207,82900
2019-12-24,48.53625019542664,48.63380900867492,48.49722518147526,48.58502960205078,44700
2019-12-26,48.6533274891413,48.76064442986853,48.594793682657816,48.68259811401367,474700
2019-12-27,48.838690293598184,48.9752741258947,48.77039837744993,48.9167366027832,98000
2019-12-30,48.89722442626953,48.96551634288034,48.81917811655589,48.89722442626953,78200
2019-12-31,49.07283622263893,49.170398767678826,48.936252381213635,48.946006774902344,103300
2020-01-02,48.91674063041217,49.00454506149376,48.799669296180255,48.906986236572266,302200
2020-01-03,49.07283335218668,49.209417185622684,49.0240539433353,49.11185836791992,178900
2020-01-06,49.28747298550163,49.375277420362536,49.189910434750196,49.219181060791016,3902800
2020-01-07,49.0825895181136,49.160635824850914,48.93624757573962,49.004539489746094,136200
2020-01-08,48.88746962320513,48.89722401622616,48.69234826811178,48.70210266113281,78200
2020-01-09,48.614306857344054,48.64357376098633,48.546011212794276,48.64357376098633,65600
2020-01-10,48.6825960288153,48.81917986693404,48.6825960288153,48.79966735839844,1507800
2020-01-13,48.63381631200244,48.65332882190832,48.555769994009644,48.604549407958984,136700
2020-01-14,48.61430719040196,48.66308660401684,48.58503656492847,48.624061584472656,44000
2020-01-15,48.86795961007738,48.86795961007738,48.74113016454794,48.780155181884766,208200
2020-01-16,48.819177707167,48.819177707167,48.66308136741838,48.70210266113281,48700
2020-01-17,48.624058646507365,48.643571155100474,48.53625421865363,48.575279235839844,107200
2020-01-21,48.72161516880517,48.74112767647754,48.682593875090745,48.70210266113281,111600
2020-01-22,48.74112656462331,48.7703971862793,48.68259276457175,48.7703971862793,59100
2020-01-23,48.848445560794644,48.9264955930067,48.828933052741625,48.867958068847656,83000
2020-01-24,48.83869183079452,48.887471240774275,48.809421207502325,48.82893371582031,124700
2020-01-27,49.00454242853902,49.072834346640946,48.97527552696117,49.053321838378906,95300
2020-01-28,48.99479360616648,48.99479360616648,48.858209754432394,48.95576858520508,45200
2020-01-29,48.95576334991946,49.08259279366559,48.94600523490721,49.033809661865234,250300
2020-01-30,49.072836286717454,49.2094201283211,49.004544365915635,49.160640716552734,84500
2020-01-31,49.24844053421681,49.424049377441406,49.21917363422278,49.424049377441406,81000
2020-02-03,49.189907499513595,49.27771192913508,49.11186118520036,49.1703987121582,238500
2020-02-04,49.01430611664719,49.092352436939166,48.897231053762965,48.95576858520508,1838000
2020-02-05,48.789907842196335,48.789907842196335,48.663082122802734,48.663082122802734,98200
2020-02-06,48.614306857344054,48.66308627062474,48.56552372243269,48.64357376098633,80800
2020-02-07,48.58503254110864,48.72161637657068,48.5752781478458,48.633811950683594,123900
2020-02-10,48.59478759765625,48.74112581717124,48.585029483377156,48.59478759765625,81700
2020-02-11,48.63381509956933,48.6728401184082,48.594793802361096,48.6728401184082,69500
2020-02-12,48.60454780265544,48.60454780265544,48.419184547117815,48.477718353271484,72800
2020-02-13,48.438697269157885,48.53625609426295,48.428939153669006,48.46796417236328,80200
2020-02-14,48.526501487240346,48.546010274871165,48.43869705637924,48.477718353271484,67400
2020-02-18,48.38991120066939,48.487473741489,48.35088990597194,48.41918182373047,79000
2020-02-19,48.272840747209116,48.37040328979492,48.194794434770934,48.37040328979492,122100
2020-02-20,48.24357495937565,48.30210876464844,48.1752830388037,48.30210876464844,75900
2020-02-21,48.292354978375585,48.53625576109465,48.26308807537109,48.48747634887695,66600
2020-02-24,48.46796489587131,48.74113258754771,48.46796489587131,48.64357376098633,349400
2020-02-25,48.65332854389178,48.88747493979364,48.6338160340974,48.83869552612305,989300
2020-02-26,48.61430150992963,48.79966474865917,48.59478900243753,48.73137283325195,110900
2020-02-27,48.94600478469692,49.141126145212276,48.89722537497568,49.063079833984375,258600
2020-02-28,49.25820223865409,49.56063681831489,49.10210589125903,49.433807373046875,1546700
2020-03-02,49.96063212889267,49.989902751588474,49.69721885441258,49.75575637817383,457300
2020-03-03,49.77526590869868,50.25330929844763,49.71672838843895,50.14599609375,261600
2020-03-04,50.06794793067779,50.1167273385618,49.98990162238943,50.03868103027344,112100
2020-03-05,50.27282362696413,50.51672438777282,50.20453171166812,50.47770309448242,134400
2020-03-06,51.13135399571299,51.21915841614874,50.92647825523964,50.98501205444336,148600
2020-03-09,52.09720375418995,52.6630515813769,51.34598896781034,51.79476547241211,296600
2020-03-10,51.79477117840475,51.79477117840475,50.59477975522583,50.60453414916992,254800
2020-03-11,51.004529067256954,51.19965043231059,50.44843559591391,50.731361389160156,709300
2020-03-12,50.2533110051775,51.0240383007708,49.355757993826,49.609413146972656,373100
2020-03-13,48.5069840393618,49.170394400184314,47.96064500055789,48.76063919067383,304500
2020-03-16,48.27284093509242,48.75088809154732,48.24357403301799,48.575279235839844,320600
2020-03-17,47.843573447631265,47.9899116690407,47.170404975605145,47.687477111816406,212100
2020-03-18,46.555781441043564,46.92650794200284,45.77529597840602,46.60456085205078,506300
2020-03-19,46.292370331588025,46.604563042665234,44.116775748055275,46.04846954345703,384400
2020-03-20,46.48748670679987,47.03382203161258,46.14602340716164,46.5460205078125,460300
2020-03-23,46.575293737309515,47.29723794883628,45.921637723576936,46.614315032958984,435000
2020-03-24,46.55577936209097,47.02406838578371,45.87285647359436,46.72163009643555,576200
2020-03-25,46.72163210521181,47.21919177289856,46.54602324857302,47.043582916259766,465900
2020-03-26,47.42406714480853,48.24357389522594,47.13138696000884,48.14601135253906,502100
2020-03-27,47.989916519306796,48.78015639265482,47.96064961639299,48.71186447143555,337700
2020-03-30,48.63381209011745,48.63381209011745,48.10698925491492,48.409423828125,349200
2020-03-31,47.91186944739486,48.28259967217865,47.5313848290041,48.106990814208984,308000
2020-04-01,47.53138668507048,48.097234577133825,47.53138668507048,47.99967575073242,1601600
2020-04-02,47.77528032895437,47.88259725492741,47.560646477008284,47.755767822265625,181300
2020-04-03,47.48260298331014,47.59967803955078,47.34601913932668,47.59967803955078,182000
2020-04-06,47.424068118503406,47.492360038971135,45.17042357817685,47.443580627441406,196700
2020-04-07,47.46309365164498,47.69723631818177,47.414310517955116,47.628944396972656,182800
2020-04-08,47.82406436393239,47.82406436393239,47.34601720786143,47.49235916137695,202800
2020-04-09,47.706995881093874,48.03870110344438,47.511874505305805,47.98016357421875,205300
2020-04-13,47.736258778336236,48.01918456340114,47.29723665006835,47.98991394042969,283200
2020-04-14,47.765525096468075,48.24357223510742,47.765525096468075,48.24357223510742,229700
2020-04-15,48.05820768128255,48.18503712795632,47.5313848290041,48.106990814208984,372800
2020-04-16,48.00942920440516,48.00942920440516,47.65821148163,47.83382034301758,142500
2020-04-17,48.0386982815545,48.077719577115374,47.78503939144124,47.92162322998047,190400
2020-04-20,47.70699570514448,47.85333394522279,47.63870378211513,47.77528762817383,128400
2020-04-21,47.79479765069447,47.79479765069447,47.5216262511617,47.697235107421875,153300
2020-04-22,47.697235039032954,47.697235039032954,47.38504234426926,47.482601165771484,108100
2020-04-23,47.63870130308881,47.78503953555197,47.492359348995166,47.697235107421875,138500
2020-04-24,47.74601090298326,47.94113225312365,47.63869769595475,47.90210723876953,120400
2020-04-27,47.89235446024416,48.07771770222872,47.86308755930721,48.02893829345703,97800
2020-04-28,48.2630862840186,48.3508907114037,48.06796492075943,48.15576934814453,75400
2020-04-29,48.35089189788316,48.49723013269568,48.165524923504535,48.30210876464844,101600
2020-04-30,48.29234944067575,48.80941784982598,48.29234944067575,48.58502960205078,139000
2020-05-01,48.88747400039137,48.88747400039137,48.61430631178053,48.6728401184082,181000
2020-05-04,48.55576717892327,48.55576717892327,48.331378910460955,48.5460090637207,286800
2020-05-05,48.428938759101264,48.428938759101264,47.92162468510083,48.27284240722656,194500
2020-05-06,47.97040325229773,48.12650332305345,47.93138195623932,48.106990814208984,133800
2020-05-07,47.999675927601075,48.22406420645566,47.7850420427703,48.204551696777344,122600
2020-05-08,48.12650057912767,48.4289351448973,48.01918364741704,48.263084411621094,170900
2020-05-11,48.058206190176534,48.058206190176534,47.29723697700567,47.970401763916016,109900
2020-05-12,48.07771898288569,48.27284034480029,48.01918517945262,48.1752815246582,2803000
2020-05-13,48.35088916755485,48.35088916755485,48.1265009095422,48.24357223510742,178400
2020-05-14,48.087477429248395,48.15576934814453,47.97040237831462,48.15576934814453,126200
2020-05-15,48.08747589381035,48.24357223510742,48.067963385944424,48.24357223510742,298500
2020-05-18,48.233816061374384,48.42893742625534,48.00942779433195,48.35089111328125,213000
2020-05-19,48.389910869353145,48.53625281876539,48.30210644403187,48.43869400024414,110100
2020-05-20,48.6533274891413,48.926498898709866,48.52650176067333,48.68259811401367,140000
2020-05-21,48.68259790109416,48.74113170732165,48.49723092369218,48.692352294921875,102900
2020-05-22,48.448451663016144,48.49723107556868,48.38015974111648,48.46796417236328,95600
2020-05-26,48.63381597854335,48.72162041170241,48.40942769861035,48.624061584472656,83600
2020-05-27,48.63381497976993,48.73137752662679,48.585035567156815,48.68259811401367,70800
2020-05-28,48.83869464726578,49.0143035106244,48.81918213782253,48.887474060058594,140900
2020-05-29,49.17040092547033,49.26795975316094,48.90698762474883,49.04357147216797,98600
2020-06-01,49.01429976204763,49.22892990624736,49.00454164725697,49.10210418701172,159600
2020-06-02,49.25819877665322,49.3167325767934,49.15088184755592,49.19966125488281,166100
2020-06-03,49.18015102248167,49.32649297286169,49.121613498003576,49.28746795654297,72800
2020-06-04,49.34600968924394,49.52161483439302,49.150888312640774,49.48259353637695,66300
2020-06-05,49.37527565702242,49.404542560387256,49.16064177466525,49.31673812866211,100300
2020-06-08,49.44356262770008,49.60941335899898,49.38502510520209,49.59965896606445,153800
2020-06-09,49.60941421801476,49.8338061973274,49.60941421801476,49.76551055908203,141900
2020-06-10,49.89234255718001,50.14600145043833,49.77527122578491,50.058197021484375,130600
2020-06-11,50.01917160417079,50.185022345519535,49.82405023898425,49.863075256347656,137600
2020-06-12,49.902098872325226,49.96063267509605,49.56063556243036,49.72649002075195,159700
2020-06-15,49.73624493686382,50.01917072533176,49.65819862513877,49.9118537902832,230300
2020-06-16,50.038687768010114,50.038687768010114,49.54112806435784,49.658203125,1620600
2020-06-17,49.66795403608177,49.70697905355904,49.492345179064536,49.63868713378906,68200
2020-06-18,49.687464265403065,49.706976773246566,49.50210102333533,49.550880432128906,111400
2020-06-19,49.73624817184499,49.73624817184499,49.45332236497478,49.51185989379883,226800
2020-06-22,49.77527082809523,49.96063407812568,49.50210314981237,49.863075256347656,120900
2020-06-23,50.1362413876214,50.1362413876214,49.92160752037592,49.95087814331055,145900
2020-06-24,49.86307297892959,49.950877403171674,49.687464130445406,49.7752685546875,131200
2020-06-25,49.843563292558024,49.93136772177032,49.70697945192345,49.83380889892578,125100
2020-06-26,49.85331847168627,49.892343490091186,49.67770961049475,49.78502655029297,108900
2020-06-29,49.81429323886186,49.93136456319568,49.658196899206665,49.79478073120117,133500
2020-06-30,49.79478697411842,49.89234580302279,49.658203125,49.658203125,156700
2020-07-01,49.6874665448204,49.804537875621726,49.570395214019086,49.63868713378906,98200
2020-07-02,49.843564837832,49.843564837832,49.70698099296299,49.74600601196289,164800
2020-07-06,49.950881079691975,50.11673182567281,49.941122964263336,49.99966049194336,130300
2020-07-07,49.960635473490015,50.087464922648095,49.9313685704653,49.99966049194336,125800
2020-07-08,50.17526865772975,50.36063191036741,50.087464228242325,50.25331497192383,129800
2020-07-09,50.33136327405172,50.370388290619786,50.1362419128418,50.1362419128418,111900
2020-07-10,50.3118533783079,50.380145300033,50.194782044154955,50.20453643798828,152600
2020-07-13,50.64355684902005,50.64355684902005,50.08746337890625,50.08746337890625,706200
2020-07-14,50.25331745299772,50.46795134048165,50.22405054893382,50.33136749267578,109500
2020-07-15,50.51672920461241,50.62404614506189,50.389903476472675,50.41917037963867,100500
2020-07-16,50.45819694633725,50.59478079414313,50.311854982756266,50.33136749267578,84100
2020-07-17,50.31184970911251,50.682579915462206,50.31184970911251,50.6338005065918,1224900
2020-07-20,50.66306773926788,50.70209275527183,50.45819198769269,50.614288330078125,126000
2020-07-21,50.70209347142778,51.1216030953198,50.70209347142778,51.0045280456543,160200
2020-07-22,51.15087073225544,51.30696707908971,51.13135822369735,51.180137634277344,102500
2020-07-23,51.12160664235762,51.404528727936906,51.12160664235762,51.238677978515625,144600
2020-07-24,51.26794225017442,51.44355110621143,51.22891723291498,51.385013580322266,137500
2020-07-27,51.726480178029526,51.95086845905039,51.726480178029526,51.853309631347656,66700
2020-07-28,51.88257653533233,51.94111406493241,51.82403900573226,51.853309631347656,93400
2020-07-29,51.95086515817584,52.18501154006813,51.94111076467763,52.03866958618164,112900
2020-07-30,52.20451864652759,52.39964000488485,52.1264723361629,52.350860595703125,107400
2020-07-31,52.27281246850791,52.302079368673645,51.921594779998074,52.0191535949707,119400
2020-08-03,51.85330820701285,52.17525530689304,51.609407422824894,51.93135452270508,228000
2020-08-04,51.96062061162236,52.263058919063006,51.96062061162236,52.194766998291016,119500
2020-08-05,52.31183917877084,52.57525247243147,52.253305372377774,52.360618591308594,1194300
2020-08-06,52.38988843089264,52.53622666631253,52.35086341279511,52.409400939941406,108000
2020-08-07,52.10696129273144,52.194765720378605,51.96061933944268,52.048423767089844,147700
2020-08-10,52.04842464452939,52.20452099390801,51.9996452331543,51.9996452331543,91800
2020-08-11,51.941111575698784,51.98989098721244,51.755744601664134,51.7752571105957,120600
2020-08-12,51.84354903104093,51.84354903104093,51.72647769908205,51.7752571105957,91400
2020-08-13,51.81427985059981,51.911838669338245,51.61915849149257,51.68745040893555,130800
2020-08-14,51.80451932266912,51.89232374409589,51.62891047981558,51.824031829833984,126500
2020-08-17,51.94110856889417,52.25330125046579,51.94110856889417,52.165496826171875,371000
2020-08-18,52.448422902469694,52.55573984278548,52.341109683784524,52.37037658691406,283600
2020-08-19,52.38013235184291,52.57525372828539,52.07769775390625,52.07769775390625,139400
2020-08-20,52.019153677384985,52.25330004397258,52.019153677384985,52.233787536621094,53500
2020-08-21,52.009403228759766,52.09720765768515,51.86306127334061,52.009403228759766,104100
2020-08-24,52.29232225295434,52.29232225295434,51.92159577167349,51.96061706542969,128800
2020-08-25,51.83379048715059,51.931349302366534,51.66793603532717,51.79476547241211,238700
2020-08-26,51.88257653533233,51.92160155506571,51.74599268789621,51.853309631347656,70400
2020-08-27,52.20451906166181,52.2337896847079,51.55086678584201,51.677696228027344,199400
2020-08-28,52.04842256002287,52.145985100496276,51.97037624927453,52.11671447753906,76000
2020-08-31,52.07769787404231,52.17525670167325,51.99964783463298,52.06793975830078,156600
2020-09-01,52.311839331703816,52.33135184110209,52.09720917158409,52.13623046875,133700
2020-09-02,51.98013085431383,52.136227198076945,51.95086395286774,52.10696029663086,443000
2020-09-03,52.116715686189806,52.12647380127864,51.96061933944268,52.048423767089844,160200
2020-09-04,51.81428340085314,51.980134148398456,51.716720853799465,51.921600341796875,183100
2020-09-08,51.81428267433853,51.911841498393656,51.74599075317383,51.74599075317383,107200
2020-09-09,51.79476834040167,51.83379335730104,51.61915948598491,51.62891387939453,2345700
2020-09-10,51.804526440942226,52.019160327617556,51.638675689697266,51.638675689697266,838700
2020-09-11,51.80451932266912,51.87281123693103,51.697206115707694,51.824031829833984,100400
2020-09-14,51.970375180091466,52.116713405345386,51.96061706542969,51.96061706542969,260800
2020-09-15,51.950865702266,52.0776951488539,51.950865702266,52.009403228759766,115700
2020-09-16,52.15573842073189,52.204517829149864,51.96061706542969,51.96061706542969,298900
2020-09-17,52.05818001296385,52.19476384625956,51.94110868751471,52.155738830566406,122400
2020-09-18,52.263056640393984,52.263056640393984,52.058180887010586,52.10696029663086,156900
2020-09-21,52.116712409943325,52.116712409943325,51.882569765356926,52.0191535949707,2273100
2020-09-22,51.98013092034469,51.98013092034469,51.628913216023925,51.667938232421875,137500
2020-09-23,51.60940721281641,51.667941018939736,51.29721450805664,51.29721450805664,853300
2020-09-24,51.1801371830022,51.38501293861,51.141112166230116,51.209407806396484,1124200
2020-09-25,51.15087475797263,51.20941228825397,51.0728247175975,51.170387268066406,237700
2020-09-28,51.34599337452239,51.37526027727293,51.258188944640224,51.326480865478516,126100
2020-09-29,51.56062238523695,51.66793932177877,51.550867991747,51.609405517578125,71700
2020-09-30,51.58989346066485,51.69721039814628,51.52160154074585,51.580135345458984,126000
2020-10-01,51.628915817880916,51.80452467889117,51.560623896558106,51.73623275756836,292300
2020-10-02,51.677696679209845,51.74598859752963,51.62891354758392,51.6484260559082,93300
2020-10-05,51.79477061828601,51.882575049355935,51.71672058105469,51.71672058105469,66900
2020-10-06,51.85330541267521,51.85330541267521,51.61915903495528,51.65818405151367,83500
2020-10-07,51.67769439902804,51.67769439902804,51.55086496133151,51.56061935424805,359700
2020-10-08,51.65818350764009,51.74598793315683,51.61915849149257,51.68745040893555,145200
2020-10-09,51.999644237188065,52.06793615613129,51.88257290780404,52.05818176269531,120700
2020-10-12,52.116714902345976,52.145985525541775,52.019156082707745,52.097206115722656,78800
2020-10-13,51.989887568683706,51.989887568683706,51.89232503044095,51.970375061035156,344600
2020-10-14,52.10696477800545,52.14598979771011,51.99964783463298,52.06793975830078,242300
2020-10-15,51.892326023472194,51.95086354753804,51.83379222103671,51.91183853149414,107200
2020-10-16,52.048421701755785,52.07769232423033,51.950862884521484,51.950862884521484,66400
2020-10-19,52.11671905189018,52.18501469703114,52.019160224484295,52.07769775390625,90700
2020-10-20,52.18501620515608,52.292329429751575,52.15574557878384,52.204524993896484,173400
2020-10-21,52.31183851423114,52.545984901720786,52.31183851423114,52.39964294433594,1558900
2020-10-22,52.29232254443949,52.38012696873341,52.165496826171875,52.165496826171875,169200
2020-10-23,52.19476099033608,52.36061171551169,52.13622346999932,52.321590423583984,116400
2020-10-26,52.23378841106575,52.23378841106575,52.136225872675034,52.18500900268555,77300
2020-10-27,52.32159596591874,52.477692315054966,52.292325341834704,52.43866729736328,109600
2020-10-28,52.11671905189018,52.175256581312134,52.04842712837991,52.07769775390625,774900
2020-10-29,51.99964121734375,51.99964121734375,51.70696105006565,51.79476547241211,663800
2020-10-30,51.785013162058746,51.86305947304407,51.61915870356556,51.677696228027344,276200
2020-11-02,51.6874514047436,51.71671830660291,51.5898925841256,51.62891387939453,550100
2020-11-03,51.93135506877171,52.038672010403765,51.83379624272292,51.9020881652832,538100
2020-11-04,52.05818055578458,52.20451878371431,51.93135111427451,52.12647247314453,180600
2020-11-05,52.604517561761895,52.68256759643555,52.458179329194536,52.68256759643555,129400
2020-11-06,52.73134492399418,52.877686872410386,52.66305300716804,52.79963684082031,72700
2020-11-09,52.54598416881681,52.555738562412145,51.960620069072554,52.22403335571289,109900
2020-11-10,52.06793461795428,52.175251550732,51.96061768517655,52.1459846496582,108000
2020-11-11,51.88257290780404,52.06793615613129,51.7947684803584,52.05818176269531,101600
2020-11-12,52.02891299318809,52.24354313574961,52.00940048538607,52.165496826171875,91400
2020-11-13,52.29232527577181,52.36061719583073,52.19476645329636,52.22403335571289,79500
2020-11-16,52.34110433699011,52.50695506662283,52.29232120791673,52.45817565917969,131200
2020-11-17,52.55573914607719,52.663056084970314,52.54598475237352,52.62403106689453,55300
2020-11-18,52.64354378884625,52.760618843547114,52.604518770612636,52.61427688598633,187400
2020-11-19,52.61427347952122,52.81914922953736,52.54598156284918,52.80939483642578,61400
2020-11-20,52.76061741822287,52.81915122236144,52.68256738386415,52.69232177734375,93000
2020-11-23,52.89719939706568,52.89719939706568,52.40939786436424,52.58500671386719,144900
2020-11-24,52.61427773129231,52.799640988434206,52.57525271243171,52.780128479003906,84200
2020-11-25,52.78012615460273,52.9557350101111,52.78012615460273,52.91671371459961,50900
2020-11-27,52.955735648512416,53.14110262135618,52.955735648512416,53.09231948852539,28200
2020-11-30,53.121592539241036,53.15085944297206,52.867933634803194,52.95573806762695,173800
2020-12-01,52.965494520128686,53.11183275581935,52.89720259914692,53.05329895019531,945100
2020-12-02,53.07280610836452,53.180119315065895,52.94597667291537,53.14109802246094,95600
2020-12-03,53.472803937507486,53.570362752810354,53.39475390796099,53.53133773803711,267400
2020-12-04,53.52158630581433,53.5508532076981,53.345977451250796,53.3654899597168,87500
2020-12-07,53.52158858309846,53.56061360169093,53.414271642784485,53.45329666137695,72600
2020-12-08,53.52158334515892,53.570362752810354,53.433778922734234,53.53133773803711,60700
2020-12-09,53.5801179017404,53.5801179017404,53.35572964607332,53.49231719970703,95200
2020-12-10,53.45329271135904,53.7069478702046,53.45329271135904,53.67768096923828,66300
2020-12-11,53.67767922264251,53.775238037109375,53.638654208203675,53.775238037109375,90100
2020-12-14,53.87280688206305,53.96061131401779,53.697198018153586,53.853294372558594,196800
2020-12-15,53.902071909559055,53.98012194486052,53.83377998948553,53.960609436035156,152900
2020-12-16,53.87280533902724,53.99963106472767,53.69719648014759,53.941097259521484,449900
2020-12-17,54.23377260852189,54.32157703012264,54.13621379413448,54.21426010131836,201000
2020-12-18,54.175240321205195,54.175240321205195,54.02890208548519,54.1362190246582,79600
2020-12-21,54.038653002114245,54.18499495004849,53.92158167674505,54.116703033447266,72100
2020-12-22,54.097190993954555,54.097190993954555,53.82401960355436,53.872802734375,77500
2020-12-23,53.95085144042969,54.00938896703558,53.81426759997979,53.95085144042969,78400
2020-12-24,53.89231349439913,53.98011791674586,53.8045090720524,53.970359802246094,47400
2020-12-28,53.93133793593706,54.058167380426504,53.921583542498084,54.0093879699707,92400
2020-12-29,54.155723240849284,54.214260763174494,54.126456340501804,54.175235748291016,83100
2020-12-30,54.33133945549625,54.45816891025508,54.302072551179116,54.40938949584961,137000
2020-12-31,54.38012120218257,54.38012120218257,54.24353363505384,54.272804260253906,71000
2021-01-04,54.48743287349919,54.48743287349919,54.30206962011146,54.3606071472168,243500
2021-01-05,54.45816267751784,54.60450462561618,54.37035825298491,54.54596710205078,188800
2021-01-06,54.38011657932446,54.60450483808611,54.32157905553128,54.53621292114258,80900
2021-01-07,54.204509403087606,54.282555715591094,54.145971877487135,54.224021911621094,162900
2021-01-08,54.243528871344964,54.302066394973615,53.98011931909191,54.1069450378418,170200
2021-01-11,53.70695068934346,53.814267627360266,53.58012124244809,53.73622131347656,261000
2021-01-12,53.57036684882407,53.853292645117385,53.53134183106695,53.73622131347656,1647200
2021-01-13,53.716710527658044,53.87280688206305,53.68743990258603,53.853294372558594,260100
2021-01-14,53.716706391987906,53.93133653675118,53.687435769169454,53.872802734375,74900
2021-01-15,53.599633140072896,53.63865815738497,53.47280741625438,53.55085372924805,106400
2021-01-19,53.52159030646303,53.599636624530405,53.43378587261804,53.570369720458984,100900
2021-01-20,53.55085252175626,53.648415062836555,53.49231871873849,53.619144439697266,90100
2021-01-21,53.677681964345446,53.716706980777566,53.5313400135402,53.619144439697266,69200
2021-01-22,53.54109573364258,53.60938764852897,53.482558211612705,53.54109573364258,72400
2021-01-25,53.60939025878906,53.64841527537579,53.48256081569742,53.60939025878906,83600
2021-01-26,53.6484137372323,53.77523945505733,53.6484137372323,53.69719314575195,307400
2021-01-27,53.51182992162925,53.59963435175109,53.30695415855516,53.48256301879883,125300
2021-01-28,53.39475913348825,53.56061360169093,53.39475913348825,53.45329666137695,76200
2021-01-29,53.453297327428345,53.4630517213827,53.29720097274406,53.41427230834961,58000
2021-02-01,53.248419772319245,53.248419772319245,53.04354028984841,53.08256530761719,120600
2021-02-02,52.92646690067128,52.98500442504883,52.80939557354658,52.98500442504883,103600
2021-02-03,52.848418073785936,52.91671371459961,52.78012615460273,52.91671371459961,92000
2021-02-04,52.62402680231634,52.663051817229594,52.57524739448991,52.653297424316406,73300
2021-02-05,52.7215926814752,52.89720153808594,52.69232205761975,52.89720153808594,68100
2021-02-08,52.81915422137458,52.95573806762695,52.78012920197943,52.95573806762695,346600
2021-02-09,53.04354068602294,53.30695397548382,53.04354068602294,53.277687072753906,2614700
2021-02-10,53.33621826764987,53.35573077572495,53.18012192467961,53.20939254760742,97300
2021-02-11,53.28744125366211,53.345978780518735,53.22890744843603,53.28744125366211,116500
2021-02-12,53.08256530761719,53.16061534315475,52.93622335179952,53.08256530761719,262200
2021-02-16,52.80939637654914,52.84841767176379,52.69232132601385,52.72159194946289,219400
2021-02-17,52.47769425287014,52.56549868510348,52.47769425287014,52.54598617553711,129500
2021-02-18,52.52647312036507,52.6240319455529,52.428914295177236,52.575252532958984,287400
2021-02-19,52.624032492171935,52.624032492171935,52.47769425287014,52.54598617553711,368100
2021-02-22,52.63379078541932,52.85817906374397,52.63379078541932,52.75086212158203,353700
2021-02-23,52.604518557856636,52.68256859400821,52.45818032251828,52.62403106689453,58400
2021-02-24,52.311834455189484,52.65329775538205,52.243542539477026,52.633785247802734,93800
2021-02-25,52.51671695804759,52.545983860292274,52.00940289656681,52.02891540527344,260200
2021-02-26,52.204517829149864,52.204517829149864,51.82403323320724,51.96061706542969,177800
2021-03-01,52.07769372678318,52.2240319565758,51.93135177536014,52.08744812011719,433900
2021-03-02,52.10695916877425,52.41915184954307,52.00940035164537,52.38988494873047,96800
2021-03-03,52.067935611818754,52.185010661609354,52.009401808553875,52.08744812011719,86800
2021-03-04,51.96062279807954,52.02891844335591,51.50209184240595,51.638675689697266,77300
2021-03-05,51.502089725242854,51.502089725242854,51.26794333834688,51.326480865478516,1165800
2021-03-08,51.121606251307654,51.209410683162176,50.975264291006575,51.043556213378906,92000
2021-03-09,51.44355010986328,51.502087634618704,51.29721188042035,51.44355010986328,142200
2021-03-10,51.482573046024974,51.570377468794845,51.29720980756871,51.56061935424805,1672300
2021-03-11,51.755742519584636,51.91183886312707,51.5898917827841,51.89232635498047,180500
2021-03-12,51.47281828864856,51.58989334106445,51.36550507304642,51.58989334106445,179000
2021-03-15,51.46306356381555,51.609405517578125,51.42403854659481,51.609405517578125,133800
2021-03-16,51.599651883890196,51.599651883890196,51.385017992165594,51.57038497924805,74000
2021-03-17,51.4045249541813,51.74598826521778,51.25818672513457,51.667938232421875,170100
2021-03-18,51.26794333834688,51.38501467097959,51.18013890846471,51.326480865478516,55400
2021-03-19,51.199651085926135,51.433797471305716,51.15087167444763,51.34599304199219,203800
2021-03-22,51.43379103130856,51.560616740946784,51.38500790430762,51.49232482910156,1560000
2021-03-23,51.453309980223224,51.453309980223224,51.316722417800655,51.34599304199219,60800
2021-03-24,51.23867362009788,51.31671993035428,51.20940671895552,51.267940521240234,207000
2021-03-25,51.34598881363446,51.45330574302791,51.08257554738605,51.1508674621582,346600
2021-03-26,51.08257554738605,51.20940498409015,51.03379613992454,51.1508674621582,135900
2021-03-29,51.01428824945181,51.13135958228053,50.83867938939345,50.88745880126953,151200
2021-03-30,50.594778425512786,50.711849757918365,50.5167283894887,50.68258285522461,55200
2021-03-31,50.643558169576856,50.780142011884834,50.59477875755695,50.66307067871094,153500
2021-04-01,50.81916621659276,50.95575005671417,50.78014119894935,50.926483154296875,475300
2021-04-05,50.965506750729546,51.053311177163465,50.84843170106404,51.0045280456543,171800
2021-04-06,51.121605646425444,51.29721450805664,51.10209313717413,51.29721450805664,159100
2021-04-07,51.12160316740961,51.4240377420626,51.12160316740961,51.21916198730469,342800
2021-04-08,51.4142851467553,51.570381497024584,51.4142851467553,51.55086898803711,71200
2021-04-09,51.258184592896896,51.38501030846894,51.180134563347714,51.355743408203125,120100
2021-04-12,51.355750531511184,51.51184689063067,51.15087475797263,51.170387268066406,572400
2021-04-13,51.375260460247034,51.53135681152344,51.28745603005215,51.53135681152344,332500
2021-04-14,51.550869200847636,51.63867363083849,51.47281916457551,51.541114807128906,162300
2021-04-15,51.63867393328737,51.794770285115305,51.63867393328737,51.73623275756836,88700
2021-04-16,51.65818417088556,51.69720918753413,51.599646645912706,51.6484260559082,129600
2021-04-19,51.82403237265084,51.86305738738932,51.65818164245768,51.79476547241211,79700
2021-04-20,51.87281439091901,51.902085014261125,51.755743062441844,51.863059997558594,60600
2021-04-21,51.90208761952432,51.93135452270508,51.736233151028586,51.93135452270508,79700
2021-04-22,51.882572174072266,51.902084682298735,51.736230223188976,51.882572174072266,45900
2021-04-23,52.05818121848475,52.126473136714054,51.892326758763275,52.08744812011719,53600
2021-04-26,52.06793703362301,52.10696205128552,51.96062009586637,52.009403228759766,189000
2021-04-27,51.960621972260206,52.16550146157171,51.88257565574731,51.9020881652832,136000
2021-04-28,51.78501321583273,52.10696029663086,51.745988199484344,52.10696029663086,122000
2021-04-29,51.9020881652832,51.911842559235815,51.72647930109086,51.9020881652832,68200
2021-04-30,51.76550319925333,51.7947701021081,51.49233179329669,51.53135681152344,79900
2021-05-03,51.667941048872315,51.80452489208001,51.48257779332338,51.726478576660156,85000
2021-05-04,51.60940651499955,51.64842781134396,51.511843970062145,51.55086898803711,94700
2021-05-05,51.502090121421254,51.599648945760556,51.43379820005763,51.521602630615234,74700
2021-05-06,51.58013673753048,51.75574559967035,51.58013673753048,51.71672058105469,59100
2021-05-07,51.86306051833715,52.10696129273144,51.84354800978995,52.048423767089844,87300
2021-05-10,52.08744550977759,52.185008046380446,51.98988669480496,52.0191535949707,331800
2021-05-11,51.94110969875167,51.989889108502624,51.85330527254777,51.882572174072266,106500
2021-05-12,51.609405235309076,51.697209662760294,51.36550446145909,51.40452575683594,85600
2021-05-13,51.41427972600231,51.46305913251278,51.31671719135121,51.424034118652344,71600
2021-05-14,51.697211673581535,51.79477049826401,51.628916030347085,51.726478576660156,122200
2021-05-17,51.77525832218981,51.78501643769922,51.6094075748362,51.706966400146484,109200
2021-05-18,51.97037539229441,52.03866730868448,51.87281285342979,51.950862884521484,394200
2021-05-19,51.94110929226407,51.96061807870746,51.62891288471426,51.68745040893555,154300
2021-05-20,51.794771223651146,51.97038008784348,51.78501682969853,51.9020881652832,71900
2021-05-21,52.028913579625836,52.097205496887476,51.83379222103671,51.91183853149414,86900
2021-05-24,51.921594779998074,52.116712409943325,51.921594779998074,52.0191535949707,71600
2021-05-25,52.2142777543132,52.311836574531945,52.15574022920369,52.29232406616211,82500
2021-05-26,52.21427602252541,52.331347347231095,52.126471598588566,52.17525100708008,92400
2021-05-27,52.0581806748854,52.11671447753906,51.98988875736921,52.11671447753906,91300
2021-05-28,51.872818261744754,52.11671905189018,51.872818261744754,52.07769775390625,79200
2021-06-01,52.21427502926961,52.29232133704531,52.165495621706015,52.233787536621094,88700
2021-06-02,52.09720557188466,52.19476439050448,52.03866804773454,52.12647247314453,87100
2021-06-03,51.99964416722376,51.99964416722376,51.785014017246894,51.84354782104492,67300
2021-06-04,51.999643362488015,52.14598531297924,51.999643362488015,52.10696029663086,180800
2021-06-07,52.067938546671364,52.165501093662726,52.067938546671364,52.13623046875,94500
2021-06-08,52.2045184518058,52.23378907450994,52.1459846496582,52.1459846496582,61300
2021-06-09,52.28257109514178,52.42891305108158,52.16549976336827,52.21427917480469,93600
2021-06-10,52.2045189772093,52.39964033680253,52.09720576498189,52.33134841918945,117500
2021-06-11,52.29232266386212,52.29232266386212,52.06793440607197,52.155738830566406,125600
2021-06-14,52.16549782115343,52.18501032932762,52.0289139855645,52.10696029663086,49800
2021-06-15,52.058179272219085,52.06793366518841,51.960616734374426,51.98012924194336,120300
2021-06-16,51.96061788319272,52.06793481637941,51.482574462890625,51.482574462890625,80400
2021-06-17,51.27770172339099,51.35574803834644,51.09233474731445,51.09233474731445,231400
2021-06-18,51.01428964287581,51.15087348851178,50.95575211404725,51.024044036865234,63300
2021-06-21,51.228921076716986,51.228921076716986,51.0728247175975,51.170387268066406,134000
2021-06-22,51.28745336092235,51.28745336092235,51.053310707008414,51.24842834472656,90900
2021-06-23,51.30696917438354,51.355748586955606,51.06306838989258,51.06306838989258,181400
2021-06-24,51.26793964689364,51.35574407045362,51.180135223333664,51.31671905517578,266200
2021-06-25,51.38501339169161,51.38501339169161,51.11184571513925,51.180137634277344,69600
2021-06-28,51.18013448126474,51.30696391826363,51.102088173470975,51.141109466552734,123500
2021-06-29,51.11184813575124,51.121606251307654,50.975264291006575,51.043556213378906,161400
2021-06-30,51.12160364106135,51.13135803448906,50.94599478631882,50.97526168823242,92300
2021-07-01,51.014288036147505,51.08257995681459,50.877704194813326,50.897212982177734,181600
2021-07-02,51.07282102949762,51.21916298381787,50.91672468165025,51.16062545776367,95100
2021-07-06,51.102088597218525,51.21915992069507,51.05330918923916,51.12160110473633,110700
2021-07-07,51.17038411812706,51.23867603843601,51.09233408255653,51.1313591003418,121500
2021-07-08,51.38501063965696,51.47281506265059,51.287451823721945,51.33623123168945,62000
2021-07-09,51.38501030846894,51.47281473089665,51.258184592896896,51.355743408203125,97400
2021-07-12,51.424035986374676,51.424035986374676,51.29721026916716,51.31671905517578,92600
2021-07-13,51.209408068432616,51.26794187225982,50.97526168823242,50.97526168823242,153200
2021-07-14,51.27769743078055,51.37525624671557,51.209405515299984,51.33623123168945,88700
2021-07-15,51.35574776822905,51.36550588356627,51.2777014536841,51.326480865478516,136100
2021-07-16,51.248427894141024,51.3459904337727,51.248427894141024,51.2776985168457,43300
2021-07-19,51.43379343775231,51.48257284540542,51.31671839342853,51.355743408203125,55800
2021-07-20,51.336231562814696,51.35574407045362,51.18989333796827,51.31671905517578,45100
2021-07-21,51.18013489321526,51.39476875422863,51.18013489321526,51.33623123168945,35200
2021-07-22,51.47282104158079,51.54111668662464,51.36550782023919,51.433799743652344,101900
2021-07-23,51.29721363051369,51.46306437386671,51.24843049740464,51.34599304199219,368700
2021-07-26,51.44355204942124,51.59964839969053,51.44355204942124,51.55086898803711,77800
2021-07-27,51.63867469083258,51.74599163209438,51.56062465295832,51.69721221923828,64100
2021-07-28,51.53135578911132,51.81428158319594,51.49233077165886,51.80452346801758,57300
2021-07-29,51.921599131715446,52.01915795486479,51.81428219327283,51.989891052246094,135600
2021-07-30,51.90208413829835,51.95086354753804,51.8435466142325,51.91183853149414,50700
2021-08-02,51.98988996307872,52.097206899273075,51.98988996307872,52.048423767089844,97800
2021-08-03,52.13623046875,52.14598858426445,52.03867164338927,52.13623046875,66600
2021-08-04,52.29232442146337,52.311836929965786,51.950864826747264,52.05818176269531,53100
2021-08-05,52.097206899273075,52.097206899273075,51.99964435653708,52.048423767089844,64900
2021-08-06,51.70696445876304,51.74598947607418,51.531355602493406,51.599647521972656,67700
2021-08-09,51.58989433886356,51.697211278171814,51.47281928418332,51.53135681152344,91400
2021-08-10,51.511841364075956,51.55086638007664,51.4240369388896,51.482574462890625,119100
2021-08-11,51.52160154074585,51.58989346066485,51.44355150562098,51.580135345458984,43900
2021-08-12,51.46306207407758,51.50208709016864,51.38501204189545,51.472816467285156,277800
2021-08-13,51.60940537418657,51.83379364013672,51.521600946499085,51.83379364013672,49100
2021-08-16,51.745991085922775,51.814283007526626,51.63867414579369,51.726478576660156,41600
2021-08-17,51.57037888807698,51.58013328126197,51.4240369388896,51.482574462890625,48400
2021-08-18,51.482574462890625,51.531353872076295,51.3459906285186,51.482574462890625,59300
2021-08-19,51.36550218508822,51.404523478735754,51.25818525388933,51.31671905517578,71600
2021-08-20,51.31672535049449,51.394775390625,51.22892091616304,51.394775390625,57000
2021-08-23,51.45331016473026,51.58989400601207,51.4142851467553,51.55086898803711,50700
2021-08-24,51.609405517578125,51.628914304558016,51.541113598257056,51.609405517578125,184300
2021-08-25,51.42403748234372,51.45330810546875,51.34599117114792,51.45330810546875,68700
2021-08-26,51.336235591905066,51.336235591905066,51.25818927685428,51.306968688964844,94200
2021-08-27,51.267942529366515,51.58989334106445,51.21916311834182,51.58989334106445,70700
2021-08-30,51.541112392580246,51.677696228027344,51.521599884426315,51.677696228027344,55400
2021-08-31,51.60940444949076,51.63867135098538,51.41428308905565,51.45330810546875,170700
2021-09-01,51.48257652318341,51.5996478542402,51.48257652318341,51.580135345458984,257900
2021-09-02,51.67769481054021,51.76549923400927,51.58989038707116,51.755741119384766,2481500
2021-09-03,51.74599141892285,51.78501643769922,51.638674478103155,51.706966400146484,99500
2021-09-07,51.453309980223224,51.453309980223224,51.30696802415717,51.34599304199219,75700
2021-09-08,51.32648053307468,51.35574743563568,51.22891798848713,51.34599304199219,83400
2021-09-09,51.45330950154309,51.62891463690591,51.414284484071125,51.58989334106445,80500
2021-09-10,51.51184269279081,51.53135520129446,51.33623383788838,51.40452575683594,94300
2021-09-13,51.36550031949184,51.47281352516281,51.33622969828143,51.424034118652344,204900
2021-09-14,51.55086638007664,51.55086638007664,51.433795053704955,51.482574462890625,136900
2021-09-15,51.52159959821417,51.52159959821417,51.36550325548029,51.472816467285156,86700
2021-09-16,51.150871064236554,51.19965047513314,51.111846046867086,51.16062545776367,187100
2021-09-17,51.063062957005585,51.063062957005585,50.89720850595,50.93623352050781,77600
2021-09-20,50.945993461221256,51.05331039428711,50.945993461221256,51.05331039428711,53400
2021-09-21,51.10209046748827,51.10209046748827,50.9752610247959,51.014286041259766,57700
2021-09-22,51.03379866888588,51.209407521753725,50.88745671761921,51.0045280456543,116700
2021-09-23,51.03380075852836,51.04355515225135,50.86794629219298,50.88745880126953,197800
2021-09-24,50.64355066140533,50.71184257243468,50.59477125661722,50.65330505371094,184300
2021-09-27,50.51673059551813,50.57526812509249,50.42892616197196,50.555755615234375,134900
2021-09-28,50.28258220369421,50.28258220369421,50.12648586420706,50.233802795410156,141300
2021-09-29,50.17527069096709,50.20453759477202,49.882590488025656,49.92161178588867,121900
2021-09-30,49.931366819649085,50.09721755981445,49.87282929402165,50.09721755981445,150700
2021-10-01,50.08746063749015,50.263069483875675,50.08746063749015,50.24355697631836,106700
2021-10-04,50.27282681625298,50.311851833649364,50.10697607476409,50.29233932495117,102900
2021-10-05,50.194780528616235,50.194780528616235,49.98014665445748,50.07770919799805,83400
2021-10-06,49.843560997868906,49.96063232421875,49.83380660468573,49.96063232421875,133300
2021-10-07,49.98014516395751,50.02892457345785,49.89234073820473,49.94112014770508,115000
2021-10-08,49.90210006096887,49.91185445445289,49.765512500779245,49.87282943725586,81600
2021-10-11,49.677704943055396,49.74600057966262,49.49234170549364,49.619171142578125,102700
2021-10-12,49.61917126149575,49.61917126149575,49.482587431214455,49.609413146972656,204500
2021-10-13,49.78502793929138,49.93136990157745,49.697223506245884,49.92161178588867,177100
2021-10-14,50.1264904548253,50.19478237700325,50.10697794539865,50.18502426147461,100700
2021-10-15,50.1167273385618,50.1167273385618,49.97038911490977,50.03868103027344,52200
2021-10-18,49.90209939692898,50.02892511868598,49.88258688859012,49.9118537902832,309300
2021-10-19,50.09721637146216,50.09721637146216,49.92160752037592,49.95087814331055,43000
2021-10-20,49.98014698613396,50.12648894160072,49.98014698613396,50.058197021484375,108700
2021-10-21,50.0386880617289,50.097221870762795,49.84356668114407,49.85332107543945,141300
2021-10-22,49.960634928631954,50.077709982715206,49.9216099106042,50.028926849365234,148900
2021-10-25,49.93136542303888,49.98990294702899,49.85331539105207,49.96063232421875,75000
2021-10-26,49.98990327883581,49.98990327883581,49.87282823007851,49.94112014770508,89000
2021-10-27,50.20453731733496,50.26307484625204,50.116732884774684,50.155757904052734,94500
2021-10-28,50.23380159157224,50.42891922003251,50.20453096999903,50.302093505859375,136600
2021-10-29,50.03868411285249,50.067951015059805,49.78502522162084,49.863075256347656,138800
2021-11-01,49.814290175072344,50.01916591046338,49.71672764276941,49.97038650512695,154100
2021-11-02,50.097219316446136,50.097219316446136,49.97039358891865,49.99966049194336,80900
2021-11-03,49.999654153915756,50.14599609375,49.92160412690279,50.14599609375,124700
2021-11-04,50.13623797955832,50.18501738562635,49.90209534177968,50.14599609375,94200
2021-11-05,50.204533241811916,50.419167108786894,49.980144981624605,50.38990020751953,106400
2021-11-08,50.39965886951309,50.47770890834394,50.34112134038994,50.360633850097656,162400
2021-11-09,50.59477975522583,50.66307167772645,50.50697532320636,50.60453414916992,208900
2021-11-10,50.41916961567141,50.48746153644437,49.804538607084226,49.81429672241211,144100
2021-11-11,49.8142936894902,49.86307309826803,49.7167311503042,49.76551055908203,68000
2021-11-12,49.7655098969542,49.84355992726455,49.6777054736702,49.804534912109375,92500
2021-11-15,49.82404943340524,49.82404943340524,49.47283172607422,49.47283172607422,68900
2021-11-16,49.36551077760143,49.463073311500956,49.25819757275715,49.26795196533203,155400
2021-11-17,49.27771144965786,49.41429901123047,49.26795705607507,49.41429901123047,71500
2021-11-18,49.4728326703259,49.63868713378906,49.404540750555924,49.63868713378906,121400
2021-11-19,49.62892674187257,49.65819736445299,49.49234290859841,49.550880432128906,74600
2021-11-22,49.26795492214926,49.28746743010021,49.04356666315887,49.10210418701172,99800
2021-11-23,48.9362503183533,48.96551721981628,48.828933384148534,48.848445892333984,158300
2021-11-24,48.6045428541056,48.76063919067383,48.565517839555994,48.76063919067383,139100
2021-11-26,49.37527432578945,49.414299343644146,49.2289323696496,49.3947868347168,75900
2021-11-29,49.29722027139101,49.404537200927734,49.08259013394781,49.404537200927734,137100
2021-11-30,49.75575476002914,49.843559182000284,49.24844073548812,49.62892532348633,191500
2021-12-01,49.60941650986585,49.81429599080629,49.531370196541815,49.63868713378906,137200
2021-12-02,49.716730953486426,49.74600157594152,48.52649775317175,49.56063461303711,87800
2021-12-03,49.472831915933284,49.71673268900134,49.365514980322466,49.67770767211914,109200
2021-12-06,49.580147120797065,49.5899052354922,49.42405078034775,49.56063461303711,107800
2021-12-07,49.52161295724509,49.589908599853516,48.89722755308723,49.589908599853516,94300
2021-12-08,49.65819810309906,49.73624441400363,49.56063556243036,49.72649002075195,44500
2021-12-09,49.6777072210272,49.70697784423828,49.570394008021275,49.70697784423828,69000
2021-12-10,49.66795228429883,49.746002316500565,49.58014785888707,49.736244201660156,77400
2021-12-13,49.74600768016599,49.83381211504492,49.59966571482419,49.64844512939453,338800
2021-12-14,49.68746930707646,49.68746930707646,49.42405600690679,49.48259353637695,86800
2021-12-15,49.43380397225821,49.64843783077217,49.33624515745926,49.62892532348633,71100
2021-12-16,49.635784578323005,49.753311040374996,49.58681553047625,49.72393035888672,96100
2021-12-17,49.73372533118787,49.73372533118787,49.48887634277344,49.48887634277344,56400
2021-12-20,49.58681794850409,49.61619863142508,49.42031869438739,49.43011474609375,162400
2021-12-21,49.75331635853665,49.75331635853665,49.18526861781735,49.23423767089844,385100
2021-12-22,49.34196876744545,49.430114551961275,49.22443856402499,49.40073013305664,236700
2021-12-23,49.21464582409964,49.312583923339844,49.13629235582828,49.312583923339844,112600
2021-12-27,49.25382211952892,49.283202801819485,49.116707287374325,49.21464538574219,124200
2021-12-28,49.293002662340555,49.293002662340555,49.15588408349141,49.204856872558594,104800
2021-12-29,49.155883686852476,49.24402947592319,49.04815326563203,49.136295318603516,69000
2021-12-30,49.16567951058499,49.16567951058499,49.02856466957857,49.07753372192383,55000
2021-12-31,49.155880491781446,49.3125836914884,49.14608817634307,49.253822326660156,59600
2022-01-03,49.077532037789624,49.077532037789624,48.67597984457931,48.7347412109375,382700
2022-01-04,48.803298754262244,48.94041358041842,48.68576855804369,48.7739143371582,81700
2022-01-05,48.950205659585734,48.97958634044944,48.67597600859439,48.715152740478516,128600
2022-01-06,48.60742112561874,48.66618249040439,48.42133350753359,48.45071792602539,186600
2022-01-07,48.68577192990482,48.744537032084025,48.57803777729246,48.67597961425781,182500
2022-01-10,48.39195368611278,48.636802673339844,48.39195368611278,48.636802673339844,529700
2022-01-11,48.58783445688362,48.813095080666116,48.53886540581771,48.80330276489258,57800
2022-01-12,49.12649961523035,49.26361444741971,49.028561516837655,49.22443771362305,196500
2022-01-13,49.430118141991926,49.430118141991926,49.34197235107422,49.34197235107422,96600
2022-01-14,49.2342325823938,49.2342325823938,48.94041455817498,48.97958755493164,262800
2022-01-18,48.73473947699933,48.793504577365795,48.35277566486471,48.362571716308594,223100
2022-01-19,48.63680255784578,48.685771607955104,48.57803745605517,48.607421875,126700
2022-01-20,48.76412454585304,48.76412454585304,48.49968719482422,48.49968719482422,128200
2022-01-21,48.93062496825645,48.93062496825645,48.724952697753906,48.724952697753906,57400
2022-01-24,48.666183240691566,48.715156026899926,48.568245140472925,48.607421875,486600
2022-01-25,48.57803704285686,48.57803704285686,48.431129893778476,48.52906799316406,428700
2022-01-26,48.4507200625307,48.51927748186974,48.10792922973633,48.10792922973633,151500
2022-01-27,47.95122472810128,47.95122472810128,47.66719900645422,47.82390594482422,283300
2022-01-28,47.843490278388984,47.843490278388984,47.618229660032014,47.774932861328125,274000
2022-01-31,47.73576081265031,48.029578853912845,47.73576081265031,47.9708137512207,79800
2022-02-01,48.12751400234428,48.19607141656195,47.941430126053284,48.15689468383789,629000
2022-02-02,48.2940137819308,48.33318677898878,48.205868000377244,48.26462936401367,66000
2022-02-03,48.14710277168904,48.28421760127202,48.14710277168904,48.22545623779297,60400
2022-02-04,47.902256550200946,48.05895975532543,47.902256550200946,48.01978302001953,70900
2022-02-07,47.91204844282279,47.97081354526263,47.794521974042176,47.931636810302734,56500
2022-02-08,47.61822910692084,47.66719815623851,47.490910325914705,47.647613525390625,78100
2022-02-09,47.79451760877316,47.9218401177144,47.74554856259538,47.80431365966797,150800
2022-02-10,47.4811169412995,47.804319409927814,47.37338278509005,47.4223518371582,88500
2022-02-11,47.471321429714656,47.58884789398656,47.343998914029044,47.539878845214844,115500
2022-02-14,47.2558545041227,47.2558545041227,46.97182878246006,47.04038619995117,91700
2022-02-15,47.07956397476535,47.29503228369763,47.06977165894985,47.246063232421875,51400
2022-02-16,47.26564502130346,47.45173263549805,47.26564502130346,47.45173263549805,61000
2022-02-17,47.344002203269476,47.5398821480641,47.344002203269476,47.44194030761719,93400
2022-02-18,47.46152462581298,47.481112992230884,47.30482143056861,47.383174896240234,143300
2022-02-22,47.23626760261281,47.37338244184985,47.19709086680247,47.33420944213867,90700
2022-02-23,47.31462012375203,47.32441243945832,47.138328552246094,47.138328552246094,396300
2022-02-24,46.92285941083502,47.03059356218278,46.726979475302635,46.97182846069336,101200
2022-02-25,46.91306773709594,47.108943939208984,46.91306773709594,47.108943939208984,92600
2022-02-28,47.03059134642802,47.42234746293694,47.03059134642802,47.29502868652344,420400
2022-03-01,47.39296840059319,47.6378173828125,47.26564588373144,47.6378173828125,965000
2022-03-02,47.275439680703236,47.31461641265377,47.05017907613587,47.16770553588867,118500
2022-03-03,47.040382372175365,47.118735834988875,46.92285591405384,47.03059005737305,87600
2022-03-04,46.87388686784477,47.0697667887798,46.81512177073463,47.03059005737305,93900
2022-03-07,46.81512725407697,46.854303990072395,46.50172083831187,46.580074310302734,131100
2022-03-08,46.315639394423656,46.482134927055334,46.22749360182471,46.296051025390625,184100
2022-03-09,46.423371012176084,46.76615811122181,46.423371012176084,46.57027816772461,254200
2022-03-10,46.296046462438895,46.296046462438895,46.12954721011805,46.13934326171875,127200
2022-03-11,46.10016555666081,46.14913460533602,45.89449331056557,45.93367004394531,75200
2022-03-14,45.63984975455934,45.727995539462746,45.453765869140625,45.453765869140625,129200
2022-03-15,45.68881968941671,45.86511124822093,45.6594352722168,45.6594352722168,1179200
2022-03-16,45.71820164312926,45.91408157348633,45.483144979481004,45.91408157348633,212600
2022-03-17,45.95325522983613,46.26666536456237,45.8846978136426,46.06098937988281,229500
2022-03-18,45.90428976731672,46.10016971578865,45.83573234576644,46.01202392578125,65600
2022-03-21,45.82593812609428,45.865114861381215,45.551704715184826,45.610469818115234,105400
2022-03-22,45.53211563515679,45.53211563515679,45.17953252421992,45.4831428527832,154600
2022-03-23,45.473351060376544,45.610465885960814,45.34602854972024,45.581085205078125,140900
2022-03-24,45.30685445477522,45.35582724056175,45.179535672807454,45.346031188964844,192000
2022-03-25,45.24809222384101,45.326441954622155,45.12076970821035,45.15994644165039,104200
2022-03-28,44.91510053106017,45.03262700331249,44.84654311090471,45.013038635253906,94000
2022-03-29,45.31664997625172,45.40479575909772,45.15015072594306,45.23829650878906,107900
2022-03-30,45.34602802877414,45.52231958424258,45.297058982499294,45.4831428527832,141800
2022-03-31,45.483146758303214,45.69861506373273,45.43417770782352,45.492942810058594,138800
2022-04-01,45.14035893861783,45.38520792315447,45.09138988893031,45.346031188964844,102100
2022-04-04,45.36561911669882,45.36561911669882,45.17953523524882,45.24809265136719,119400
2022-04-05,45.062006090202075,45.08159445756638,44.621280900851836,44.6800422668457,139100
2022-04-06,44.474369049072266,44.53313414989065,44.2980774827161,44.474369049072266,139700
2022-04-07,44.39602218310009,44.39602218310009,44.268699657824634,44.27849197387695,104500
2022-04-08,44.053227004662716,44.229518565034375,43.994461905839216,44.16096115112305,224400
2022-04-11,43.994468147727176,43.994468147727176,43.827972614919986,43.867149353027344,96000
2022-04-12,44.05322899665869,44.05322899665869,43.77899932861328,43.77899932861328,162900
2022-04-13,43.77900027875122,44.102199003662136,43.710442860251966,43.97488021850586,92600
2022-04-14,43.87694071797296,43.87694071797296,43.57333034447361,43.661476135253906,76700
2022-04-18,43.62229835223669,43.63209066826673,43.416626090713024,43.446006774902344,64100
2022-04-19,43.191356200404684,43.20115225128094,43.064037427803264,43.08362579345703,104800
2022-04-20,43.5537416706975,43.70064883023586,43.494976565222586,43.60271072387695,120700
2022-04-21,43.64188587105366,43.64188587105366,43.22074530407316,43.26971435546875,116600
2022-04-22,43.14238641733701,43.14238641733701,42.917125820314745,42.94650650024414,54600
2022-04-25,42.97589450150206,43.04445191778911,42.88774871826172,42.88774871826172,81300
2022-04-26,43.04445181385777,43.04445181385777,42.81919119858722,42.868160247802734,66700
2022-04-27,42.544956077183286,42.652690222759276,42.44701798271356,42.50578308105469,85600
2022-04-28,42.04546420583763,42.172786712646484,41.92793774975952,42.172786712646484,68300
2022-04-29,42.06505565237674,42.22175885065863,41.9964982366346,42.03567123413086,383100
2022-05-02,41.908351364554036,41.957320412225464,41.71247143776946,41.80061721801758,173400
2022-05-03,42.05525861232447,42.09443534499874,41.75164827434602,41.82020568847656,105400
2022-05-04,41.82999992361559,42.33928626346106,41.75165019076961,42.22175979614258,253500
2022-05-05,41.96711933836299,41.96711933836299,41.35989483216424,41.57536315917969,296500
2022-05-06,41.497000659738866,41.516589024854206,41.23256333482977,41.29132843017578,241400
2022-05-09,41.24236362080018,41.42844750435772,41.10524878701052,41.379478454589844,320800
2022-05-10,41.57535849353242,41.58515080907083,41.38927087341139,41.39906692504883,234000
2022-05-11,41.477417711684986,41.702682071882165,41.477417711684986,41.61453628540039,107100
2022-05-12,41.6145358734834,41.69288560730326,41.50680172039439,41.53618240356445,143400
2022-05-13,41.320713765170055,41.45783233642578,41.291333082236214,41.45783233642578,88300
2022-05-16,41.45783308011047,41.61453628540039,41.428448660550465,41.61453628540039,88800
2022-05-17,41.624328921185544,41.712474708344956,41.56556381771288,41.6830940246582,69100
2022-05-18,41.57536284416198,41.663508637627736,41.487217050696216,41.506805419921875,74000
2022-05-19,42.04546738921638,42.16299385419275,42.0062906555246,42.055259704589844,152200
2022-05-20,41.88876354430814,41.99649769224897,41.859382862542056,41.91814422607422,266600
2022-05-23,42.17279032050292,42.23155168551964,42.07484848531006,42.13361358642578,559100
2022-05-24,42.280518205678604,42.505782545096466,42.280518205678604,42.398048400878906,145000
2022-05-25,42.34908295894073,42.36866759037568,42.17279138723341,42.3588752746582,118500
2022-05-26,41.97690755093958,42.40784038838435,41.97690755093958,42.329490661621094,89400
2022-05-27,42.495990123497364,42.55475522611637,42.34908297109849,42.36866760253906,58300
2022-05-31,42.084647814992074,42.14340918458591,41.86917949688324,42.016090393066406,369600
2022-06-01,42.0062889222462,42.02587728828382,41.545971660609005,41.6928825378418,697300
2022-06-02,41.7712406787332,41.8887671520185,41.62432978505215,41.878971099853516,432200
2022-06-03,41.64391687808413,41.673297561480965,41.4872136731358,41.604740142822266,569400
2022-06-06,41.781030104889716,41.781030104889716,41.232567040662325,41.27174377441406,101500
2022-06-07,41.203187092135224,41.46762444552002,41.14442199046115,41.41865539550781,190100
2022-06-08,41.18360104947797,41.26195452279932,41.10525131225586,41.10525131225586,233100
2022-06-09,40.8799875929439,40.98771800647503,40.45884704589844,40.45884704589844,635300
2022-06-10,40.292349395902114,40.292349395902114,39.95935461841122,40.008323669433594,300000
2022-06-13,39.440275504912265,39.46965618797237,38.940781476296095,39.10728073120117,212400
2022-06-14,39.117071005228766,39.25418956991715,38.539227273245196,38.68613815307617,215800
2022-06-15,39.28357085173903,39.626357928450965,38.98975282368609,39.60676956176758,185200
2022-06-16,39.097483428609266,39.694915539044956,38.8036653991111,39.63615417480469,503900
2022-06-17,39.40109644820104,39.49903827946147,39.1464551591216,39.420684814453125,131100
2022-06-21,39.25419182537216,39.39130666183998,39.07790025388523,39.14645767211914,341200
2022-06-22,39.62635803222656,39.881003063678534,39.61656571690869,39.62635803222656,237700
2022-06-23,40.06708887525077,40.272761131732565,39.98873914063351,40.02791213989258,532500
2022-06-24,40.03770480691869,40.29234609302081,39.939762976803415,40.11605453491211,145300
2022-06-27,39.959354079102816,40.057295915924804,39.88100434574428,39.89079666137695,101600
2022-06-28,39.67533037754671,39.68512642977745,39.50883485061655,39.51862716674805,302600
2022-06-29,39.74389184244294,39.74389184244294,39.28357452261606,39.577392578125,721900
2022-06-30,39.83202850725469,40.22378835232692,39.792855511626485,40.0474967956543,544700
2022-07-01,40.08667502086176,40.546992295556535,39.969148557401006,40.351112365722656,876300
2022-07-05,39.75368479429471,39.80265384831265,39.4696590504516,39.714508056640625,365300
2022-07-06,39.85162163543076,39.85162163543076,39.44027711143769,39.450069427490234,268300
2022-07-07,39.58718384556587,39.58718384556587,39.11707422198612,39.36192321777344,335700
2022-07-08,39.42068438385847,39.44027274989659,39.263981191652306,39.33253860473633,62000
2022-07-11,39.136660988545444,39.224806772866,39.019134521484375,39.019134521484375,128800
2022-07-12,39.322749795567496,39.48924531758715,39.19542727301773,39.27377700805664,358700
2022-07-13,39.20521641809018,39.59697626989811,39.03872090953605,39.40109634399414,132500
2022-07-14,38.87222395593865,39.254191515208305,38.764493539635936,39.08769226074219,210800
2022-07-15,39.17583551648323,39.43047680345689,39.17583551648323,39.35212707519531,92700
2022-07-18,39.46965429123973,39.60676912039652,39.37171619501313,39.50883102416992,55100
2022-07-19,39.64595031738281,39.72430379206565,39.548012210128576,39.64595031738281,145000
2022-07-20,39.66553464920731,39.714503697850745,39.40109730321406,39.59697723388672,65500
2022-07-21,39.41089799352262,39.78306579589844,39.41089799352262,39.78306579589844,92400
2022-07-22,40.086677768278435,40.380495815117165,40.0377087164885,40.13564682006836,97900
2022-07-25,40.22378920229631,40.30214266740595,40.14543947328552,40.21399688720703,47200
2022-07-26,40.28255344991739,40.31193413066324,40.0474967956543,40.0474967956543,44300
2022-07-27,40.14544075123889,40.54699293246133,40.03770660133304,40.47843551635742,115400
2022-07-28,40.70369405617075,40.938746974799564,40.59595991175805,40.85060119628906,224600
2022-07-29,40.67431080357611,41.22277385624115,40.61554944028625,41.08565902709961,258100
2022-08-01,41.22277526599037,41.487212618134734,41.22277526599037,41.3892707824707,58300
2022-08-02,41.36968740339943,41.41865645466388,40.84081268310547,40.84081268310547,226400
2022-08-03,40.791840368266456,40.98771655765307,40.55678371046416,40.958335876464844,97500
2022-08-04,40.94854170703134,41.359886169433594,40.938745656346335,41.359886169433594,40600
2022-08-05,40.664516357163976,40.69389703726906,40.52740153520863,40.654720306396484,35100
2022-08-08,40.80163214958296,40.928954659897855,40.76245541777856,40.85060119628906,53800
2022-08-09,40.86040085719986,40.86040085719986,40.72328601986952,40.81142807006836,44000
2022-08-10,41.25215169994511,41.516589024854206,41.183594290090745,41.29132843017578,81300
2022-08-11,41.45783020243202,41.62432571195238,41.026893615722656,41.026893615722656,355300
2022-08-12,40.99751303832193,41.0660704525453,40.80163311078421,41.04648208618164,89800
2022-08-15,41.017104062162986,41.02689637792982,40.74287065140319,40.81142807006836,89800
2022-08-16,40.56657811795729,40.69390063650507,40.49802070091595,40.60575485229492,66000
2022-08-17,40.25316998789529,40.36090413465059,40.08667447825445,40.233585357666016,73300
2022-08-18,40.20419931482293,40.24337604589543,39.871204572904084,39.90058898925781,44500
2022-08-19,39.420684056382925,39.489241468897426,39.23460018471481,39.263980865478516,732400
2022-08-22,39.13666440729107,39.19542951400449,38.81346566061566,38.9407844543457,205200
2022-08-23,38.75469673266531,39.12686823295524,38.49025938267764,38.92119598388672,878700
2022-08-24,38.70573086900291,38.88202245017124,38.51964697159159,38.80366897583008,609800
2022-08-25,38.979958428458254,39.15625,38.8820203269791,39.15625,55700
2022-08-26,39.05830952414887,39.20521666743704,38.6273729371996,38.65675735473633,72300
2022-08-29,38.57840675010616,38.59799511788354,38.431499595924514,38.460880279541016,91700
2022-08-30,38.57840676218162,38.607787445807325,38.31396940125291,38.470672607421875,190100
2022-08-31,38.411910804947354,38.55881795751047,38.35314570226265,38.37273406982422,152800
2022-09-01,38.02994495778375,38.088706321248246,37.87323802561469,37.95159149169922,106800
2022-09-02,38.19643729438007,38.31396374763978,38.07891084112035,38.08870315551758,268600
2022-09-06,37.696952202442986,37.706744518174496,37.45210321206523,37.57942199707031,216900
2022-09-07,37.60880453329163,37.98097229003906,37.589216166710365,37.98097229003906,204400
2022-09-08,37.589214101866105,37.78509402081987,37.46189159413136,37.540245056152344,51300
2022-09-09,37.91241455078125,38.02014869800732,37.83406482122522,37.91241455078125,74300
2022-09-12,38.20623746541535,38.27479862468907,38.05933030265571,38.12788772583008,124300
2022-09-13,37.67736351261679,37.82427066392746,37.5108642578125,37.5108642578125,38900
2022-09-14,37.61859567163575,37.82426791015629,37.608803356700925,37.736122131347656,65500
2022-09-15,37.63818688118793,37.72633266665601,37.4716876259264,37.530452728271484,152000
2022-09-16,37.38353878307164,37.67736053466797,37.38353878307164,37.67736053466797,101300
2022-09-19,37.324780371712706,37.55004099260164,37.324780371712706,37.5108642578125,59000
2022-09-20,37.07013711428603,37.158282903750745,37.02116806149435,37.079933166503906,175700
2022-09-21,36.9624054389394,37.13869327579048,36.697968079514105,36.825286865234375,86000
2022-09-22,36.88405151879156,36.89384383445874,36.609821846921434,36.71755599975586,128600
2022-09-23,36.423734857039626,36.423734857039626,36.01239034208932,36.05156707763672,137700
2022-09-26,35.79691883190956,35.80671488297007,35.287632523628396,35.39536666870117,165300
2022-09-27,35.39536941776869,35.39536941776869,35.05258232600355,35.170108795166016,121300
2022-09-28,35.46392298354962,36.03197437230708,35.385573257985754,35.95362091064453,102200
2022-09-29,35.718575052375456,35.9438356949969,35.5814602034841,35.83610153198242,75100
2022-09-30,35.83609782048848,36.02218170526868,35.79692108597716,35.85568618774414,2344100
2022-10-03,36.227856550776394,36.58043594196077,36.129914717587184,36.4139404296875,170600
2022-10-04,36.80569947580561,37.07013307931775,36.77631505844961,37.03096008300781,200000
2022-10-05,36.47270923682522,36.59023571249919,36.15929907486249,36.38456344604492,67300
2022-10-06,36.14950456060004,36.2474426616902,35.93403625488281,35.93403625488281,113700
2022-10-07,35.71857378757806,35.728366103823795,35.49331315293311,35.56187057495117,80300
2022-10-10,35.39536666870117,35.42474734968509,35.160313748632205,35.39536666870117,243400
2022-10-11,35.238665994800186,35.46392661600472,35.03299374101767,35.12113952636719,203100
2022-10-12,34.925259370867195,35.170108357969774,34.739175485664894,35.07217025756836,112700
2022-10-13,34.7783464329725,35.581454500513516,34.7783464329725,35.4443359375,188100
2022-10-14,35.40516073882184,35.41495305323566,34.94484350330183,34.9840202331543,53200
2022-10-17,35.4345434007456,35.54227754581838,35.39536666870117,35.39536666870117,98900
2022-10-18,35.54227819845718,35.63042397912631,35.38557500350084,35.5324821472168,86800
2022-10-19,35.19948915663171,35.33660772818329,35.08196268854369,35.1015510559082,52800
2022-10-20,35.13093110526409,35.35619172174446,34.935051171251025,34.97422790527344,116900
2022-10-21,34.86649563951947,35.51289684143542,34.80773427140842,35.365989685058594,130400
2022-10-24,35.32680968443714,35.59124702479833,35.297429003096624,35.48351287841797,473800
2022-10-25,36.061356021846386,36.267028260091806,36.04176765590414,36.14950180053711,176600
2022-10-26,36.335588018040056,36.737140205526465,36.335588018040056,36.62940979003906,158600
2022-10-27,36.77631759643555,37.070135637580485,36.70776017803836,36.77631759643555,458000
2022-10-28,36.5020871682975,36.71755547086266,36.46291043399492,36.60982131958008,290100
2022-10-31,36.32579729411262,36.335589610095425,36.14950571762855,36.16909408569336,175700
2022-11-01,36.570642868220496,36.62940796691524,36.129913968257036,36.25723648071289,115200
2022-11-02,36.3943500046802,36.89384024934907,35.9927978515625,35.9927978515625,402700
2022-11-03,35.23866442029261,35.747950742212154,35.23866442029261,35.58145523071289,167500
2022-11-04,36.031979574350125,36.27682857324715,35.82630731194043,36.24744415283203,128000
2022-11-07,36.29641321317605,36.374762942003535,36.149502334488616,36.25723648071289,124600
2022-11-08,36.227860962843216,36.63920550403736,36.17888817223493,36.54126739501953,138500
2022-11-09,36.4727060606052,36.717555042994576,36.394352592913094,36.52167510986328,125700
2022-11-10,37.38354330161666,37.853656666553825,37.38354330161666,37.834068298339844,1362700
2022-11-11,37.96138508360969,38.37273332218994,37.863446983809126,38.21603012084961,270100
2022-11-14,37.990768212055386,38.108294675044036,37.88303406427459,37.94179916381836,194500
2022-11-15,38.33355670371605,38.597994057295836,38.07891540180535,38.24541091918945,88900
2022-11-16,38.519646123843906,38.91140227863001,38.43150033519967,38.617584228515625,503300
2022-11-17,38.176850556475756,38.42169952392578,38.127881510205505,38.42169952392578,104900
2022-11-18,38.42170269542169,38.47067174573407,38.23561880979505,38.28458786010742,75900
2022-11-21,38.13767535676647,38.147471408073216,37.912414745997026,37.94179916381836,51900
2022-11-22,38.15726544313474,38.41191048320308,38.147473127485526,38.304176330566406,509800
2022-11-23,38.49025886968606,38.9309877804582,38.47067050297408,38.8232536315918,275800
2022-11-25,38.666554131832335,38.81346502817237,38.57840834124817,38.80366897583008,66900
2022-11-28,38.70572947906986,38.833052002252415,38.42170374893151,38.500057220458984,83000
2022-11-29,38.54902659167255,38.695933747855634,38.490261487539804,38.5686149597168,62800
2022-11-30,38.66655148648331,39.2052185093787,38.52943665186619,39.03872299194336,654100
2022-12-01,39.46965534974499,39.753681066957625,39.401097933328,39.724300384521484,171700
2022-12-02,39.49903998613985,39.998530270804125,39.45986325194292,39.77326965332031,1189000
2022-12-05,39.5284222596306,39.65574478284543,39.25419258141327,39.31295394897461,102100
2022-12-06,39.42068438385847,39.54800689505686,39.293361872660086,39.33253860473633,125100
2022-12-07,39.489242878007886,39.626357707929614,39.430477778284754,39.55780029296875,93900
2022-12-08,39.46965429123973,39.645945853326715,39.450065924774634,39.50883102416992,87700
2022-12-09,39.46965353563709,39.48924190172719,39.29336197692501,39.35212707519531,83800
2022-12-12,39.46965278715503,39.46965278715503,39.126865727325765,39.20521545410156,87600
2022-12-13,39.98873752622338,39.98873752622338,39.6067699760504,39.685123443603516,53600
2022-12-14,39.704712339656766,39.96914969202437,39.548009138561035,39.7928581237793,481000
2022-12-15,39.44187295064108,39.45167913982641,39.000687936435064,39.14775085449219,72600
2022-12-16,38.81440725701435,38.99088124348952,38.804604808861264,38.951663970947266,70400
2022-12-19,38.82421338370483,38.83401957275199,38.677154207685184,38.78499984741211,179700
2022-12-20,38.755585020235934,38.86343065996286,38.677154207685184,38.78499984741211,392600
2022-12-21,38.77519126391681,38.77519126391681,38.46146055315672,38.65754318237305,2517700
2022-12-22,38.48106788898842,38.56930488215413,38.39283089582272,38.51047897338867,158700
2022-12-23,38.45165929228646,38.55950492868458,38.383030930935874,38.50067901611328,70900
2022-12-27,38.255577087402344,38.38303136275814,38.216359811913605,38.255577087402344,228200
2022-12-28,38.3144027973539,38.373224970309685,38.0496917991572,38.088905334472656,106000
2022-12-29,38.304597801874905,38.45166071877634,38.21636079972711,38.373226165771484,174800
2022-12-30,38.33400647522065,38.39283238626978,38.25557566712023,38.38302993774414,131300
2023-01-03,38.45165612385869,38.50067584364627,38.23596486883547,38.28498458862305,151700
2023-01-04,38.66734781956993,38.892841546944744,38.2849887279359,38.61832809448242,94800
2023-01-05,38.29479263651281,38.4810690767389,38.21635808907126,38.353614807128906,148900
2023-01-06,38.36342037147398,39.05951013885149,38.24576855222552,39.01049041748047,169000
2023-01-09,39.0301016734011,39.32422376133128,39.0301016734011,39.1673583984375,107200
2023-01-10,39.010490093776596,39.11833572387695,38.93205554826179,39.11833572387695,58300
2023-01-11,39.334023290597884,39.432066472607254,39.22617766037007,39.42226028442383,45700
2023-01-12,39.77521153400445,40.00070526124106,39.46148080567826,39.9418830871582,198900
2023-01-13,39.78501470693544,39.94188005920674,39.78501470693544,39.89285659790039,49400
2023-01-17,39.902661141560486,40.147763478130315,39.902661141560486,39.99089813232422,66800
2023-01-18,40.55953540010221,40.60855512158866,40.10854797848293,40.19678497314453,74800
2023-01-19,40.11835337051624,40.24580764770508,40.108550921485694,40.24580764770508,54200
2023-01-20,39.83403572656185,40.039920806884766,39.83403572656185,40.039920806884766,71500
2023-01-23,39.79481660203123,40.000701672781865,39.79481660203123,39.971290588378906,100900
2023-01-24,39.95168619018179,40.1967885594467,39.892860275170676,40.16737747192383,155500
2023-01-25,40.07913765744969,40.3438486464796,40.05952902048839,40.2850227355957,104300
2023-01-26,40.08893694351993,40.12815421434887,39.824225975371824,40.06932830810547,152100
2023-01-27,39.76540607040591,39.91246523442993,39.71638260909956,39.89285659790039,82400
2023-01-30,39.71638342997342,39.82422906313237,39.539913177490234,39.539913177490234,91100
2023-01-31,39.686973242574595,39.79481887817383,39.51049924613314,39.79481887817383,90900
2023-02-01,39.922272301724384,40.35365109497771,39.765406945999075,40.2850227355957,700400
2023-02-02,40.559536711636724,40.59875398608002,40.27522082183572,40.343849182128906,1443800
2023-02-03,39.94188001456067,39.94188001456067,39.53991231606697,39.588932037353516,309400
2023-02-06,39.226177614012336,39.30461215952714,39.049707366533994,39.11833572387695,99600
2023-02-07,39.02029200512592,39.2850029826489,38.90264392843734,39.05950927734375,185200
2023-02-08,39.12813926533896,39.17715898767285,38.99088254681803,39.09872817993164,177700
2023-02-09,39.44187041742596,39.490890140308174,39.049708894403075,39.2948112487793,60500
2023-02-10,39.00068315243173,39.16735468844947,38.824209168396436,38.89283752441406,48700
2023-02-13,38.853624208147515,39.07911791345266,38.80460448785769,39.05950927734375,100600
2023-02-14,38.82420993572963,39.0889209170144,38.76538776653189,38.981075286865234,104500
2023-02-15,38.54970036789442,38.5889176445981,38.432052277748724,38.53989791870117,116300
2023-02-16,38.2457676384994,38.30459354671822,37.96145176535404,38.17713928222656,1580200
2023-02-17,38.314401481851846,38.58891491946085,38.235966933983505,38.520286560058594,61800
2023-02-21,38.12812184414178,38.16733911863496,37.98106267474004,38.000667572021484,191100
2023-02-22,38.05949521744807,38.128123580954735,37.883021214155114,37.90262985229492,187600
2023-02-23,37.83399921046021,38.0791015625,37.66732766629131,38.0791015625,776600
2023-02-24,37.5104612060074,37.73595865441302,37.5104612060074,37.65752410888672,60800
2023-02-27,37.726151911336196,37.80458645570882,37.67713219108577,37.735958099365234,78600
2023-02-28,37.63791414908559,37.8241943181781,37.57909198197414,37.64772033691406,118900
2023-03-01,37.784981335117415,37.90262942265737,37.647724609659925,37.706546783447266,214000
2023-03-02,37.39281354357612,37.451639453375115,37.27516546394313,37.41242218017578,840100
2023-03-03,37.64772219708907,37.80458755041173,37.51046174046234,37.71635055541992,154600
2023-03-06,37.81439219215246,37.8340008299508,37.6673292786475,37.6771354675293,137800
2023-03-07,37.73596017680416,37.77517371118434,37.36340355045406,37.39281463623047,732900
2023-03-08,37.520267255135174,37.58889561223387,37.373204352800855,37.4908561706543,133300
2023-03-09,37.54968119182268,37.745763829840875,37.54968119182268,37.6771354675293,108400
2023-03-10,38.196749547904936,38.441851899326245,38.12812118870418,38.21635818481445,164100
2023-03-13,39.030099285052216,39.28500408166938,38.84381910678868,39.03990173339844,181400
2023-03-14,38.971273796548324,39.06931324093097,38.68695417188755,38.7947998046875,2195300
2023-03-15,38.9222565743499,39.06931575036954,38.765391209283095,38.78499984741211,182500
2023-03-16,38.97127489499937,39.13794270314061,38.63793553875171,38.77519226074219,689100
2023-03-17,39.08892321386579,39.412460123324195,39.03990348999896,39.24578857421875,122500
2023-03-20,39.48108673095703,39.5889323626526,39.32422137757213,39.48108673095703,366100
2023-03-21,39.34382933970544,39.42226014507071,39.167355352677376,39.255592346191406,265700
2023-03-22,39.09872780043466,39.8046200231144,39.00068461675342,39.64775466918945,844100
2023-03-23,39.61834379368424,39.93207450319405,39.61834379368424,39.81442642211914,2577300
2023-03-24,39.69677986141277,39.73599339662956,39.500697225468,39.54971694946289,65200
2023-03-27,39.392852783203125,39.45167869775989,39.314418230460774,39.392852783203125,411700
2023-03-28,39.46147668153077,39.628144477300665,39.40265077363056,39.60853958129883,87200
2023-03-29,39.39284810870469,39.5595159035568,39.363437024899,39.44186782836914,1210200
2023-03-30,39.481088587877004,39.55951939827578,39.43206886388211,39.54971694946289,358200
2023-03-31,39.40265164802195,39.490888641847896,39.22617766037007,39.42226028442383,1263200
2023-04-03,39.47127904066197,39.785013475458456,39.422259320837945,39.74579620361328,302000
2023-04-04,39.7458010068913,39.90266637326427,39.4712838107646,39.86344909667969,323100
2023-04-05,40.00070309370005,40.04972281610126,39.8046204641301,39.84383773803711,259800
2023-04-06,39.892855828147056,39.932073100449415,39.785013939262974,39.80461883544922,171300
2023-04-10,39.549718148722505,39.549718148722505,39.265398504979466,39.392852783203125,251000
2023-04-11,39.50069592520617,39.50069592520617,39.29481084722572,39.402652740478516,264900
2023-04-12,39.67717145390439,39.67717145390439,39.43206909254341,39.57912826538086,115800
2023-04-13,39.824227007338735,39.89285536308534,39.70657893176811,39.74579620361328,68400
2023-04-14,39.55951809607769,39.63795264385981,39.26539602182488,39.402652740478516,64100
2023-04-17,39.1673583984375,39.18696703629488,38.99088439768634,39.1673583984375,71100
2023-04-18,39.16735590739027,39.25559290215397,39.098727549236834,39.17715835571289,131700
2023-04-19,39.12813763374249,39.18696354206924,38.990880920945,39.05950927734375,109700
2023-04-20,39.167354276798335,39.29480853947647,38.932054387235986,39.137939453125,74400
2023-04-21,39.02029300279576,39.28500398708686,38.990881917862865,39.17715835571289,1192500
2023-04-24,39.20657318061081,39.28500398708686,39.157549719102626,39.17715835571289,44900
2023-04-25,39.36344006928547,39.451677067491715,39.24578824503369,39.353633880615234,58500
2023-04-26,39.63795451088943,39.65756314875857,39.39285214747308,39.471282958984375,106400
2023-04-27,39.30461634347429,39.373244708122684,39.22618178961018,39.31441879272461,265800
2023-04-28,39.40265588432349,39.66736689426121,39.37324479654109,39.61834716796875,643000
2023-05-01,39.46147861316053,39.55951805782831,39.03990226915192,39.09872817993164,874100
2023-05-02,39.10853064485443,39.539913177490234,39.10853064485443,39.539913177490234,200300
2023-05-03,39.726187567690694,39.824227007338735,39.65755921194409,39.74579620361328,162000
2023-05-04,39.69678019190749,40.03011955379925,39.6673653652935,39.883056640625,462400
2023-05-05,39.59873680173342,39.79481943831339,39.53991462873509,39.71638488769531,98700
2023-05-08,39.69677712888837,39.7359906614059,39.49088831833784,39.53010559082031,61400
2023-05-09,39.46148114687002,39.46148114687002,39.38304659412767,39.392852783203125,85500
2023-05-10,39.608540811216315,39.765406163856255,39.55951734979476,39.75559997558594,170200
2023-05-11,39.75560139756193,39.77521003483891,39.61834467658822,39.62814712524414,41600
2023-05-12,39.51049603965304,39.51049603965304,39.16735426328971,39.27519989013672,159400
2023-05-15,39.23598721929931,39.3438328587921,39.186967494065854,39.22618103027344,169200
2023-05-16,39.23598380218418,39.314414607734,39.059509814740856,39.11833572387695,128900
2023-05-17,39.09872764337087,39.09872764337087,38.941862290076074,39.03990173339844,68900
2023-05-18,38.637935508204784,38.65754414561152,38.41244178797511,38.47126770019531,79800
2023-05-19,38.49087110426959,38.78499691399393,38.46146001928316,38.598716735839844,106900
2023-05-22,38.21635681900603,39.1281378329045,38.21635681900603,38.647735595703125,279700
2023-05-23,38.42224532932084,38.500679881178236,38.24577132760696,38.45166015625,122800
2023-05-24,38.451658319540826,38.461460768072136,38.177141141117986,38.24576950073242,105000
2023-05-25,38.1379297700073,38.16734085723435,37.87321876506787,37.90262985229492,187900
2023-05-26,37.932039211640976,38.079102121007864,37.85360840261974,38.000667572021484,178600
2023-05-30,38.304593762789146,38.59871582561254,38.26537649042204,38.34381103515625,835700
2023-05-31,38.31439932364079,38.52028439025025,38.226162332241756,38.4222412109375,124500
2023-06-01,38.53008881689627,38.843819526878825,38.53008881689627,38.7947998046875,278900
2023-06-02,38.69675837304832,38.75558054067109,38.412438762988664,38.4222412109375,56500
2023-06-05,38.284986752662256,38.44185210882818,38.23596703010386,38.38302993774414,133800
2023-06-06,38.353614481690876,38.47126630185491,38.235966401491886,38.46146011352539,200100
2023-06-07,38.441849160128264,38.549694785463444,38.147727107373555,38.196746826171875,139000
2023-06-08,38.36342196550545,38.61832677120527,38.36342196550545,38.608524322509766,119000
2023-06-09,38.63793205614862,38.71636659876792,38.52028398218451,38.66734313964844,96000
2023-06-12,38.74578040939596,38.794800132000866,38.579108864581166,38.686954498291016,1523700
2023-06-13,38.87323257553364,38.87323257553364,38.31439954016987,38.58891296386719,153700
2023-06-14,38.853625579720386,38.892839113357574,38.5496973192506,38.62813186645508,136900
2023-06-15,38.804605039307035,39.05950983241553,38.76538776653189,38.981075286865234,82000
2023-06-16,39.00068392325281,39.12813818978954,38.96147039044264,38.981075286865234,70300
2023-06-20,38.745780519846825,38.990882873535156,38.745780519846825,38.990882873535156,196500
2023-06-21,38.912445203028255,39.216373443603516,38.843816848699134,39.216373443603516,124700
2023-06-22,38.96147234646924,39.01049206991668,38.81440943616177,38.91244888305664,67400
2023-06-23,38.97127433409566,38.97127433409566,38.75558306552063,38.8536262512207,54500
2023-06-26,38.9614749611781,39.07912305334035,38.88304040642632,39.06931686401367,81400
2023-06-27,39.17715821813494,39.17715821813494,38.8536250651142,39.01049041748047,277700
2023-06-28,38.93205782492659,39.03010101255345,38.79480110221418,38.941864013671875,79100
2023-06-29,38.5987165047322,38.64773622607108,38.490870873807665,38.569305419921875,48300
2023-06-30,38.63793336174109,38.86342706944385,38.628130913564874,38.81440734863281,195500
2023-07-03,38.71636713820007,38.88303493364099,38.59871532263188,38.72616958618164,270200
2023-07-05,38.686952726963675,38.71636755115191,38.29479122411491,38.4810676574707,105100
2023-07-06,38.33400540233174,38.33400540233174,38.039883335248135,38.265377044677734,150100
2023-07-07,38.265378877407194,38.54969850985707,38.2261653425589,38.47126770019531,63400
2023-07-10,38.43204870418701,38.58891405645043,38.29479198845215,38.569305419921875,214800
2023-07-11,38.56930479083317,38.66734423191185,38.49087024599828,38.647735595703125,371800
2023-07-12,39.03009995417054,39.35363311465291,39.0104913171769,39.26539611816406,1506100
2023-07-13,39.65756152615003,39.9026638795379,39.61834425201634,39.87324905395508,263200
2023-07-14,39.77521034046008,39.785016529156486,39.56932525741755,39.657562255859375,731300
2023-07-17,39.61834434891693,39.76540725729539,39.56932462611248,39.735992431640625,51000
2023-07-18,39.902661693831774,40.059527041808956,39.853641973832325,39.9124641418457,128400
2023-07-19,39.843836414232975,39.902662323139005,39.68697106378186,39.83403396606445,1185800
2023-07-20,39.696779324869766,39.696779324869766,39.35363378161308,39.49089050292969,53400
2023-07-21,39.412460022750395,39.4418711090024,39.314416835301735,39.3830451965332,68600
2023-07-24,39.31441537857798,39.422261010792894,39.18696484956496,39.206573486328125,1760900
2023-07-25,39.14774965826814,39.30461502075195,39.108532382655866,39.30461502075195,159600
2023-07-26,39.314415744206165,39.43206756587936,39.20657385095337,39.402652740478516,63800
2023-07-27,39.26539412848467,39.26539412848467,38.86342644039648,38.89283752441406,50400
2023-07-28,38.97127555885604,39.03990392102033,38.922255834448016,39.00068664550781,22300
2023-07-31,38.902644880066376,39.01049051132105,38.873233795166016,38.873233795166016,111200
2023-08-01,38.677152377901265,38.75558318674151,38.50067838305428,38.57910919189453,106800
2023-08-02,38.80460289808886,38.80460289808886,38.43204630721241,38.44184875488281,2280200
2023-08-03,38.294794895918244,38.432051622074084,38.24577143089233,38.31440353393555,84700
2023-08-04,38.58891233699398,38.74577768226774,38.43204699172021,38.66734313964844,389800
2023-08-07,38.64773818759374,38.64773818759374,38.471267929810224,38.50067901611328,340400
2023-08-08,38.58891428749938,38.63793400913176,38.51047974091554,38.598716735839844,45700
2023-08-09,38.62813382494742,38.65754491165775,38.54969927376621,38.559505462646484,50900
2023-08-10,38.67715201305961,38.76538900965077,38.38302993774414,38.38302993774414,62500
2023-08-11,38.18694742672828,38.31440169774998,38.10851287841797,38.10851287841797,55600
2023-08-14,37.89282491268436,38.03008163067644,37.77517309157824,37.91242980957031,219700
2023-08-15,37.941847233762665,37.99086695926543,37.76537322998047,37.76537322998047,52800
2023-08-16,37.8045872438163,37.87321560159057,37.628113255263884,37.68693542480469,234800
2023-08-17,37.75556222327333,37.765368411101804,37.52026607489785,37.64772033691406,74500
2023-08-18,37.706543737682274,37.89282391286937,37.657524016830656,37.79478073120117,79800
2023-08-21,37.62811279296875,37.696741149899864,37.510460975402594,37.62811279296875,93600
2023-08-22,37.618309554134264,37.73596138092433,37.56928982962103,37.6771354675293,244100
2023-08-23,37.814391659475916,38.09871129359894,37.7653719356532,38.05949401855469,168700
2023-08-24,37.85360554668085,37.96145117341793,37.75556236784494,37.814388275146484,364800
2023-08-25,37.71635459787394,37.883022417408085,37.530074399611735,37.745765686035156,349300
2023-08-28,37.745765686035156,37.794785412959,37.667331130984664,37.745765686035156,77000
2023-08-29,37.79478108153152,38.14772905887868,37.608504644582744,38.12812042236328,1149500
2023-08-30,38.206554968424875,38.265377138006066,38.10851178584788,38.12812042236328,80100
2023-08-31,38.04969070715035,38.15753260112936,38.00066724447385,38.10851287841797,88900
2023-09-01,38.245771775858984,38.25557796493873,37.71635350447771,37.76537322998047,155200
2023-09-05,37.49085955734088,37.49085955734088,37.23595100226323,37.294776916503906,2367600
2023-09-06,37.43203223994031,37.43203223994031,37.19673233176322,37.284969329833984,151600
2023-09-07,37.284970727481145,37.33399419266436,37.24575719128599,37.294776916503906,69600
2023-09-08,37.40262115390511,37.50066060066588,37.284969329833984,37.284969329833984,109100
2023-09-11,37.412419689786354,37.46143940803998,37.35359378390315,37.42222213745117,133800
2023-09-12,37.29477224259532,37.412420316367324,37.27516360697252,37.34379196166992,63000
2023-09-13,37.34379709916231,37.4908600165828,37.31438601166435,37.353599548339844,60200
2023-09-14,37.3339936589703,37.392815832404814,37.20653938325345,37.2359504699707,92100
2023-09-15,37.18692811931455,37.19673056753964,37.07908248901367,37.07908248901367,49300
2023-09-18,36.97123934307427,37.098693618354865,36.922219618724874,37.06928253173828,897100
2023-09-19,37.08889063500602,37.10849553249107,36.99084744775484,37.01045608520508,225200
2023-09-20,37.20653738914918,37.314383021286076,37.00065231323242,37.00065231323242,62600
2023-09-21,36.8731999214502,37.03986773235355,36.814374008208596,36.93202209472656,69400
2023-09-22,36.92221964583558,37.02025909460635,36.9124171969446,36.93202209472656,60700
2023-09-25,36.70652997400968,36.755553440501764,36.59868807163714,36.66731643676758,76400
2023-09-26,36.63790141336631,36.71633596736277,36.490842234571026,36.50064468383789,85500
2023-09-27,36.52024992559896,36.52024992559896,36.16730194537327,36.25553894042969,142100
2023-09-28,36.2555386160593,36.40260151982594,36.14769298529242,36.36338424682617,111200
2023-09-29,36.6379008794731,36.6379008794731,36.3535849752925,36.44181823730469,3022800
2023-10-02,36.28495098746885,36.333974450439406,35.981026460856135,36.06926345825195,380900
2023-10-03,35.961417921828016,36.03004628221598,35.82416120105209,35.9320068359375,288300
2023-10-04,36.04965233174802,36.1182806872097,35.89278698498348,36.079063415527344,261200
2023-10-05,36.15750089120946,36.27514897583272,36.05945770405243,36.26534652709961,56600
2023-10-06,36.00063553172338,36.333974888126946,35.99082934302509,36.26534652709961,104800
2023-10-09,36.19671400056163,36.51044845581055,36.19671400056163,36.51044845581055,63400
2023-10-10,36.63789616734572,36.75554798149435,36.39279383115,36.62809371948242,2970400
2023-10-11,36.824177880898624,36.83398032917305,36.69672361354105,36.804569244384766,314600
2023-10-12,36.67711605346966,36.67711605346966,36.314365617229384,36.34377670288086,309400
2023-10-13,36.45162442639404,36.481035513731435,36.37318987354055,36.44181823730469,82100
2023-10-16,36.35358614208982,36.441819406933924,36.294760225561625,36.42221450805664,54000
2023-10-17,36.36338730074971,36.36338730074971,35.981028206802584,36.275150299072266,233300
2023-10-18,36.13788885725718,36.157497492845614,35.98102351251454,36.020240783691406,112100
2023-10-19,36.05945587158203,36.18691013842661,35.98102506580728,36.05945587158203,67300
2023-10-20,36.05945663818263,36.1476936340332,36.05945663818263,36.1476936340332,59000
2023-10-23,36.079065940526746,36.392796656012315,35.97122030583512,36.37318801879883,103700
2023-10-24,36.294754888372715,36.304557336369896,36.17710681258209,36.24573516845703,195900
2023-10-25,36.079066236135205,36.09867487350936,35.93200706577683,35.96141815185547,62900
2023-10-26,35.96141673427206,36.10847963879845,35.94180809767087,36.088871002197266,139000
2023-10-27,36.13789367675781,36.206522040487485,36.09867640035076,36.13789367675781,101500
2023-10-30,36.1378908603428,36.284950025460155,36.09867358699216,36.25553894042969,97600
2023-10-31,36.17711128826732,36.20652237586237,36.00063728276628,36.03004837036133,180200
2023-11-01,35.94180692103593,36.275146252413464,35.88298101315817,36.24573516845703,110200
2023-11-02,36.7555515791826,36.7555515791826,36.539860305429436,36.59868621826172,94800
2023-11-03,37.01045250307963,37.16731784753382,36.96143278418109,37.03986358642578,1953600
2023-11-06,37.000654196824385,37.12810473223334,36.92221964583558,36.93202209472656,378900
2023-11-07,36.97123748812642,37.0986917570123,36.843786959205595,37.00065231323242,42600
2023-11-08,37.098690571125644,37.226144835937355,37.02025602663693,37.15751647949219,79200
2023-11-09,37.08889160558497,37.206539693399925,36.824180603027344,36.824180603027344,124300
2023-11-10,36.941825328702286,36.961433964881046,36.82417725159468,36.882999420166016,82200
2023-11-13,36.755549430235625,36.99084558787753,36.755549430235625,36.94182586669922,77500
2023-11-14,37.461441393459225,37.85360664020209,37.461441393459225,37.79478073120117,71900
2023-11-15,37.745760330293855,37.7947800502623,37.55948389842782,37.56928634643555,111000
2023-11-16,37.549679013784264,37.90262699375151,37.5300703771233,37.71635055541992,1693000
2023-11-17,38.000666479284064,38.03008130429068,37.89282458747658,38.0202751159668,53500
2023-11-20,38.059491511097335,38.23596549720471,37.892823713087566,38.2065544128418,106700
2023-11-21,38.45165808776354,38.50067781005479,38.000666918774876,38.21635818481445,61400
2023-11-22,38.186946100246814,38.206554736643255,37.99086347624738,38.09870910644531,54400
2023-11-24,38.10851264795595,38.167338558832924,37.902627569834145,38.0791015625,33100
2023-11-27,38.26537649042204,38.383028307523354,38.12811977710213,38.34381103515625,148400
2023-11-28,38.4516575709427,38.68695373076414,38.43204893429674,38.598716735839844,92000
2023-11-29,38.79480229649396,38.88303929809187,38.68695665676704,38.78499984741211,87200
2023-11-30,38.39283075563266,38.814407083666666,38.29479131467984,38.34381103515625,193300
2023-12-01,38.441848891755505,38.79479684858305,38.34380945484331,38.74577713012695,124500
2023-12-04,38.48106842552589,38.745779408713844,38.43204870418701,38.569305419921875,108600
2023-12-05,38.73597312697567,38.73597312697567,38.58891396331397,38.70656204223633,175200
2023-12-06,38.80460675807942,38.91244865304025,38.765389483567226,38.88303756713867,47900
2023-12-07,38.81440887968235,39.13794204176909,38.81440887968235,38.990882873535156,158600
2023-12-08,38.61832590853676,39.03990225236409,38.53008891238767,38.65754318237305,60800
2023-12-11,38.530088377561505,38.598716735839844,38.43204893429674,38.598716735839844,12919200
2023-12-12,38.79480229649396,38.81441093462298,38.588917206087274,38.78499984741211,112500
2023-12-13,39.05951039249166,39.53991264096326,38.77519077074244,39.48108673095703,149900
2023-12-14,39.84383741205421,40.19678539439944,39.71638314288175,39.951683044433594,78100
2023-12-15,39.99090118206307,40.17717762567438,39.8340358242943,39.90266418457031,85700
2023-12-18,39.98109718646808,39.98109718646808,39.76540964518359,39.86344909667969,38900
2023-12-19,40.04972292823921,40.275220383853345,40.04972292823921,40.14776611328125,30400
2023-12-20,40.41247513767324,40.41247513767324,40.20658632907997,40.216392517089844,40300
2023-12-21,40.47129984579045,40.54973439493221,40.35365176204296,40.51051712036133,255500
2023-12-22,40.60855819720202,40.69679519854652,40.37326202026022,40.54973602294922,127500
2023-12-26,40.45168948843967,40.66738074944284,40.402669767293034,40.60855484008789,62400
2023-12-27,40.90268239467866,41.108567476271034,40.804639208230995,40.95170211791992,123000
2023-12-28,40.91248527296336,40.99091982294513,40.657580465452966,40.706600189208984,17100
2023-12-29,40.46149498398607,40.67718624129682,40.46149498398607,40.520320892333984,400500
2024-01-02,40.12815890033034,40.216395900016956,39.99090217636566,40.02031326293945,279800
2024-01-03,39.9614826833083,40.08893694351993,39.824225975371824,40.06932830810547,68200
2024-01-04,39.735992431640625,39.883055340019084,39.37324199492958,39.735992431640625,195800
2024-01-05,39.72619008090372,39.94188134973263,39.23598537172174,39.59873580932617,159100
2024-01-08,39.56932113368215,39.91246290299234,39.56932113368215,39.765403747558594,125300
2024-01-09,39.706579021167606,39.706579021167606,39.53010503743189,39.60853958129883,187600
2024-01-10,39.68697257573734,39.71638366132835,39.539913407817195,39.5693244934082,42300
2024-01-11,39.68697161755378,39.75559997558594,39.471280355186984,39.75559997558594,47200
2024-01-12,39.9418804600467,39.97129154515366,39.70658055929588,39.78501510620117,49100
2024-01-16,39.441868240506466,39.441868240506466,39.09872645930487,39.1967658996582,312100
2024-01-17,39.06931345103201,39.06931345103201,38.87323456121227,38.96147155761719,42100
2024-01-18,39.010493471087294,39.010493471087294,38.82421327934503,38.92225646972656,34100
2024-01-19,38.99088178093906,39.06931258713969,38.88303614994381,39.01049041748047,224400
2024-01-22,39.167358501520695,39.18696713942968,39.02029558718592,39.03010177612305,50100
2024-01-23,39.00068674788223,39.00068674788223,38.735975747425734,38.86343002319336,33500
2024-01-24,39.19676631438889,39.23598358693114,38.90264425025193,38.951663970947266,109000
2024-01-25,39.206574141569725,39.206574141569725,38.91244832517164,38.990882873535156,62800
2024-01-26,38.990883103625805,39.04970901524558,38.82421155735233,39.020294189453125,31300
2024-01-29,39.14774617948154,39.20657208767249,38.94186111076058,39.1967658996582,285800
2024-01-30,39.24578671386632,39.265395350476595,39.02029300279576,39.17715835571289,64900
2024-01-31,39.38304343017319,39.51049769815743,39.08892136094919,39.17715835571289,120800
2024-02-01,39.19676625464915,39.559516675199696,39.15754898216667,39.53010559082031,455700
2024-02-02,39.15755386812672,39.1673600574534,38.892842855787585,39.06931686401367,118100
2024-02-05,38.7065615043293,38.7065615043293,38.49087024599828,38.647735595703125,58100
2024-02-06,38.6771522569257,38.863428699808146,38.54969798549817,38.8536262512207,48600
2024-02-07,38.85362571529613,38.86342816374837,38.73597389407887,38.7947998046875,337000
2024-02-08,38.696760456209326,38.75558262699867,38.569306186223955,38.65754318237305,35800
2024-02-09,38.64773613279265,38.74577931519878,38.53008805387029,38.70656204223633,48600
2024-02-12,38.63793259448795,38.81440657787533,38.57910668670385,38.72616958618164,34200
2024-02-13,38.35361490321597,38.43204945085403,38.18694709943272,38.21635818481445,172700
2024-02-14,38.43205002283214,38.598717829095875,38.304595751005955,38.57910919189453,194900
2024-02-15,38.80460412989376,38.89283738162256,38.59871532263188,38.72616958618164,32900
2024-02-16,38.62812960830363,38.72616904661292,38.41243835606539,38.66734313964844,69400
2024-02-20,38.90264247316533,38.94185974391612,38.67714877629546,38.74577713012695,63800
2024-02-21,38.81440876903585,38.81440876903585,38.608523690116186,38.686954498291016,34900
2024-02-22,38.775194114971,38.84382247924805,38.667348473974116,38.84382247924805,78200
2024-02-23,38.91244888305664,38.941863709097234,38.81440943616177,38.91244888305664,83100
2024-02-26,38.941862942521524,38.941862942521524,38.765388949612536,38.82421112060547,35400
2024-02-27,38.86342816374837,38.86342816374837,38.72617144562663,38.7947998046875,42400
2024-02-28,38.64773907791433,38.77519335477236,38.64773907791433,38.755584716796875,27000
2024-02-29,38.76539090576726,38.961473545556856,38.73597607882139,38.755584716796875,83900
2024-03-01,38.8536264812371,38.95166592755245,38.539895765069815,38.88303756713867,48000
2024-03-04,38.92225507172523,39.0497093446607,38.78499835008634,38.91244888305664,49400
2024-03-05,39.17715921847228,39.21637649255646,39.079119773226935,39.12813949584961,38700
2024-03-06,39.31441528358637,39.43206710388112,39.20657339159708,39.34383010864258,40200
2024-03-07,39.45167664055065,39.59873580932617,39.42226181482345,39.59873580932617,141500
2024-03-08,39.8340353862473,40.00070319080906,39.64775520471934,39.706581115722656,126800
2024-03-11,39.63795308365236,39.716383892339614,39.49089017491171,39.59873580932617,55100
2024-03-12,39.363439740918245,39.51049891005846,39.33402491511809,39.46147918701172,40800
2024-03-13,39.47128031162803,39.53010622128997,39.40265195367161,39.45167541503906,29900
2024-03-14,39.25559353537914,39.29481080923229,39.030099820671175,39.09872817993164,20700
2024-03-15,39.08892145505962,39.14774736503206,38.961470926733554,39.03990173339844,51100
2024-03-18,38.96147265119725,39.098729373909656,38.89284054987584,38.941864013671875,50200
2024-03-19,38.941862153243534,39.01049051132105,38.84381897030064,38.873233795166016,31500
2024-03-20,39.27520350143804,39.27520350143804,38.804607419169855,39.1085319519043,42500
2024-03-21,39.06931095353529,39.11833441282151,38.824208616963645,38.97127151489258,48800
2024-03-22,39.46147729410164,39.46147729410164,38.79479862074322,38.951663970947266,31400
2024-03-25,39.32422278793847,39.32422278793847,38.64773788848229,38.91244888305664,26600
2024-03-26,39.43206620967743,39.43206620967743,38.89283806213389,38.951663970947266,28100
2024-03-27,39.19676958840154,39.19676958840154,38.922256137606254,39.03010177612305,102100
2024-03-28,39.18696560267069,39.18696560267069,38.834017614080686,38.8536262512207,42800
2024-04-01,38.2947923115739,38.686953825558895,38.28498612324438,38.46146011352539,218800
2024-04-02,38.520288187055876,38.559505462646484,38.1379290999606,38.559505462646484,150400
2024-04-03,38.618323420493795,38.8242084849222,38.157529832517504,38.66734313964844,311500
2024-04-04,38.93205729029635,38.971274564808546,38.47126740465604,38.88303756713867,76900
2024-04-05,38.64773752876045,38.82421152350078,38.61832644295877,38.71636962890625,47300
2024-04-08,38.79479926794905,38.79479926794905,38.628131466811446,38.7359733581543,25100
2024-04-09,39.049708016389125,39.049708016389125,38.78499703081889,38.902645111083984,28600
2024-04-10,38.588916986247234,38.588916986247234,38.226166532840324,38.31440353393555,41700
2024-04-11,38.61832730412386,38.61832730412386,38.04969177280878,38.226165771484375,44300
2024-04-12,38.61832851614391,38.61832851614391,38.04969296698244,38.06930160522461,87300
2024-04-15,37.85360763898232,37.9614532716804,37.8045879168373,37.91242980957031,112800
2024-04-16,37.73595842242191,37.76536950683097,37.49085607910652,37.62811279296875,38500
2024-04-17,37.88301826267,37.90262689928209,37.667326999902045,37.853607177734375,26600
2024-04-18,37.85360836934433,37.85360836934433,37.56928873946636,37.69674301147461,37000
2024-04-19,37.755566508258475,37.834001059928624,37.706546783447266,37.706546783447266,191700
2024-04-22,37.71635101651888,37.81439046105723,37.67713374271751,37.77517318725586,20900
2024-04-23,37.716350920990244,37.94184463482938,37.716350920990244,37.91242980957031,34900
2024-04-24,37.73595998058935,37.73595998058935,37.5986995210945,37.667327880859375,78000
2024-04-25,37.588894429837765,37.804585682486,37.41242044857373,37.64772033691406,28400
2024-04-26,37.65752739132309,37.83400139417473,37.55948794083454,37.59870147705078,33200
2024-04-29,37.794779088218846,37.97125306758512,37.61830510885258,37.892822265625,56700
2024-04-30,37.63791939184502,37.7359625839624,37.52027130126953,37.52027130126953,67800
2024-05-01,38.06930074356569,38.06930074356569,37.54968119182268,37.6771354675293,350600
2024-05-02,37.765370622346346,38.08890378029742,37.765370622346346,38.04969024658203,24600
2024-05-03,38.38303072671477,38.47126772511965,38.226165367324455,38.334007263183594,36000
2024-05-06,38.43204802799976,38.43204802799976,38.3242023989727,38.34381103515625,29700
2024-05-07,38.490873796160706,38.53989726118662,38.294794895918244,38.31440353393555,35800
2024-05-08,38.157533136292294,38.31440223511302,38.1085134128934,38.16733932495117,251800
2024-05-09,38.13792760702767,38.29479296328425,38.13792760702767,38.24576950073242,51900
2024-05-10,38.186949056835104,38.22616633266434,38.11832069411656,38.14773178100586,18900
2024-05-13,38.353613574621306,38.40263329521448,38.19674822474419,38.2065544128418,52400
2024-05-14,38.206557133857615,38.3438138572797,38.206557133857615,38.226165771484375,31700
2024-05-15,38.56930315171318,38.79479684858305,38.539892068632476,38.74577713012695,38200
2024-05-16,38.75558239571478,38.99088229736318,38.62813186645508,38.62813186645508,39600
2024-05-17,38.559503833992764,38.618326004928925,38.51048037159251,38.520286560058594,37500
2024-05-20,38.52028492974506,38.59871573432884,38.10851105079418,38.4810676574707,17600
2024-05-21,38.55950056671629,38.628128920303425,38.28498341240296,38.44184875488281,60300
2024-05-22,38.383027768163096,38.392830216134655,38.245767316807026,38.28498458862305,40500
2024-05-23,38.422243262416735,38.422243262416735,38.098710103322446,38.21635818481445,45100
2024-05-24,38.27518509089046,38.35361590060303,38.19675054121271,38.334007263183594,40000
2024-05-28,38.51047939057491,38.51047939057491,38.23596595995887,38.265377044677734,28600
2024-05-29,38.08890169595732,38.11831651959052,37.814388275146484,37.814388275146484,41600
2024-05-30,37.65752715520121,38.11832079753178,37.65752715520121,38.010475158691406,36100
2024-05-31,38.2457699038747,38.31440200417767,38.0398848228612,38.1379280090332,43700
2024-06-03,38.324204789627395,38.608524422077274,38.25557642868642,38.47126770019531,441400
2024-06-04,38.53008705594709,38.72616967571585,38.53008705594709,38.58891296386719,66100
2024-06-05,38.71636965230395,38.71636965230395,38.52028702025563,38.57910919189453,16700
2024-06-06,38.147729084470505,38.70656213565674,38.147729084470505,38.569305419921875,21500
2024-06-07,38.334007132500446,38.334007132500446,38.0791023268471,38.16733932495117,41000
2024-06-10,38.38303213680692,38.38303213680692,37.814392850648446,37.90262985229492,21100
2024-06-11,38.15753269886998,38.15753269886998,37.57909473344278,37.971256256103516,50600
2024-06-12,38.500679985152004,38.579110797255936,38.31440353393555,38.31440353393555,35900
2024-06-13,38.56930891471655,38.56930891471655,38.20655845598174,38.23596954345703,14100
2024-06-14,38.37322430783939,38.422244031111354,38.137928140147935,38.304595947265625,41300
2024-06-17,38.33400540233174,38.34381159054803,38.186946238772435,38.265377044677734,25900
2024-06-18,38.14772841328568,38.45165666418331,38.04968897233286,38.34381103515625,26100
2024-06-20,37.85360505461885,38.32420108701934,37.85360505461885,38.196746826171875,28500
2024-06-21,38.50067647636577,38.50067647636577,38.059491511097335,38.2065544128418,98100
2024-06-24,37.990866087801194,38.324205449525024,37.990866087801194,38.255577087402344,56000
2024-06-25,38.42224466782151,38.42224466782151,38.11832013451982,38.226165771484375,72500
2024-06-26,38.275181307596974,38.275181307596974,37.833996359181306,37.892822265625,425100
2024-06-27,38.03988407911942,38.03988407911942,37.90262736112734,37.91242980957031,58300
2024-06-28,38.00066634237751,38.03988361560169,37.80458745618667,37.853607177734375,107100
2024-07-01,37.922237957218094,37.922237957218094,37.66732940495013,37.84380340576172,145100
2024-07-02,37.843804042791824,38.216360688550395,37.46144494791883,37.76537322998047,289900
2024-07-03,37.93203941668526,38.26537877174896,37.67713461103191,38.16733932495117,218700
2024-07-05,38.343813884393164,38.677153244353306,38.01047452443302,38.53009033203125,1657200
2024-07-08,38.64773655217088,38.64773655217088,38.020275137822864,38.46146011352539,34400
2024-07-09,38.598718666497106,38.598718666497106,38.17714230743488,38.226165771484375,124800
2024-07-10,38.422242303412276,38.48106821267255,38.29479177662917,38.40263366699219,18200
2024-07-11,38.53989672297841,38.86342989583258,38.53989672297841,38.69676208496094,90800
2024-07-12,38.8536270147903,38.96147265119725,38.75558382716344,38.941864013671875,291500
2024-07-15,38.88303843152279,39.000686517709596,38.81441006958338,38.83401870727539,40200
2024-07-16,38.82421188486519,39.0497093446607,38.775192161417756,38.91244888305664,545400
2024-07-17,38.91244799911174,39.15755035074628,38.91244799911174,39.09872817993164,27700
2024-07-18,38.902645111083984,39.13794127161417,38.89283892274895,38.902645111083984,17000
2024-07-19,38.74578117459142,38.8830378965819,38.686955262324716,38.77519226074219,27100
2024-07-22,38.44185052545894,38.79479849728608,38.43204807733705,38.647735595703125,58900
2024-07-23,38.70656466069676,38.86343002319336,38.65754493616006,38.86343002319336,33800
2024-07-24,39.0301006757544,39.0301006757544,38.598718133849104,38.608524322509766,56500
2024-07-25,38.8144092067249,38.93205729029635,38.69676112315346,38.88303756713867,15000
2024-07-26,38.902645111083984,39.16735609665422,38.7065624839988,38.902645111083984,23400
2024-07-29,38.70656109236121,38.89283752441406,38.41243903229069,38.89283752441406,10300
2024-07-30,38.863427208504774,38.99088147504151,38.78499640291946,38.981075286865234,13700
2024-07-31,39.11833455729593,39.2065715483862,39.05950864991413,39.137939453125,544300
2024-08-01,39.20657503910441,39.29481203805077,38.98107757737966,39.24578857421875,1113900
2024-08-02,39.245785884831974,39.843836198934305,39.245785884831974,39.667362213134766,87500
2024-08-05,39.75560226387962,40.41247853709445,39.75560226387962,40.02031326293945,47100
2024-08-06,39.69677943124643,40.09874714759303,39.69677943124643,39.79481887817383,36700
2024-08-07,39.794818672115895,39.794818672115895,39.520305230168475,39.62814712524414,30700
2024-08-08,39.14774697392883,39.72618865966797,39.14774697392883,39.72618865966797,21000
2024-08-09,39.75559997558594,39.96148504968241,39.73599133901032,39.75559997558594,59300
2024-08-12,39.53010626491384,39.88305424334495,39.53010626491384,39.75559997558594,53500
2024-08-13,39.99090207513731,40.23600443587246,39.78501698971145,40.157569885253906,31400
2024-08-14,40.02031293283461,40.40267201500099,39.99090184650341,40.12815856933594,512700
2024-08-15,40.17717621763118,40.23600212721979,39.79481715521771,39.89285659790039,29300
2024-08-16,40.27521710997497,40.27521710997497,39.9614826833083,40.06932830810547,37500
2024-08-19,39.89285500992878,40.39286587161608,39.794815571148646,40.294822692871094,495500
2024-08-20,40.15756804586367,40.647772744880456,40.15756804586367,40.53012466430664,32500
2024-08-21,40.80463790893555,40.93209217727656,40.28502212718647,40.80463790893555,70500
2024-08-22,40.54973722595956,40.76542851119299,40.343852130036055,40.39287185668945,43500
2024-08-23,40.56934066298676,40.90267999744208,40.422277761916945,40.82424545288086,19600
2024-08-26,40.64777503767381,40.89287740100754,40.64777503767381,40.794837951660156,34400
2024-08-27,40.86346414554255,40.86346414554255,40.58895070996629,40.69679260253906,16700
2024-08-28,40.54973320632215,40.765424470174416,40.54973320632215,40.667381286621094,24900
2024-08-29,40.74581648925692,40.74581648925692,40.43208577676697,40.451690673828125,25000
2024-08-30,40.38306194924891,40.510516218785156,40.21639414597965,40.255611419677734,36000
2024-09-03,40.05953010791557,40.43208674036324,40.0301190216578,40.26541519165039,1947900
2024-09-04,40.43208651592956,40.71640240809532,40.40267168986988,40.677188873291016,50200
2024-09-05,40.834053366500854,40.834053366500854,40.60855591134074,40.7262077331543,440000
2024-09-06,40.89287860518899,40.99092179738874,40.55953923164059,40.63797378540039,37500
2024-09-09,40.84385591211177,40.84385591211177,40.33404256960282,40.588951110839844,24800
2024-09-10,40.34385168873189,40.72621078839747,40.34385168873189,40.63797378540039,67000
2024-09-11,40.45169055555441,40.85365826350469,40.45169055555441,40.7262077331543,25300
2024-09-12,40.82424436121022,40.96150107055707,40.696790099688926,40.84385299682617,24700
2024-09-13,40.95170211791992,41.17719583680183,40.94189592929258,40.95170211791992,69200
2024-09-16,41.09876195225903,41.255631053112054,41.03013359061844,41.17719650268555,20100
2024-09-17,41.15758633283111,41.26543196566999,40.96150370402996,41.0007209777832,25500
2024-09-18,40.961505126467806,41.38308148404224,40.85365948988385,40.873268127441406,31000
2024-09-19,41.059546331650985,41.118368501518155,40.86346370550869,41.07915496826172,39600
2024-09-20,41.000722706608585,41.04974243088456,40.85365979381544,40.90268325805664,20700
2024-09-23,40.90268239467866,40.981113203871644,40.7948367595688,40.95170211791992,27900
2024-09-24,40.96150391244333,41.294843261111794,40.96150391244333,41.16739273071289,16600
2024-09-25,40.99092025773948,41.236022619084565,40.90268325805664,40.90268325805664,12900
2024-09-26,41.13797823288149,41.157586870014036,41.01052770146759,41.059547424316406,703400
2024-09-27,41.16739481525555,41.37327990398517,41.157588626288266,41.26543426513672,20800
2024-09-30,41.0301320631156,41.304649239423235,41.0007209777832,41.0007209777832,38100
2024-10-01,40.902681303165835,41.451708172761045,40.78502948256824,40.971309661865234,114600
2024-10-02,40.69679532304895,40.9320952406759,40.510518870736384,40.71640396118164,134100
2024-10-03,40.48110666857903,40.6477744781685,40.255612946211684,40.43208694458008,337100
2024-10-04,39.89285964316078,40.41247920094668,39.89285964316078,40.24580764770508,118800
2024-10-07,39.853644895487456,40.137960788313315,39.853644895487456,40.09874725341797,20800
2024-10-08,40.23600474039412,40.23600474039412,39.990902377803955,40.18698501586914,950300
2024-10-09,40.18698163044981,40.18698163044981,39.745796666960615,39.80461883544922,29800
2024-10-10,39.83403442827679,39.902662786147665,39.686971524287756,39.89285659790039,22200
2024-10-11,39.89285746043832,39.971292008252334,39.72618965628118,39.84383773803711,22400
2024-10-14,39.92227424862759,39.92227424862759,39.667365695664564,39.775211334228516,10300
2024-10-15,39.91246686315856,40.18698404580945,39.892858225828846,39.93207550048828,759400
2024-10-16,39.883053057839014,40.137957845815095,39.80461851386797,39.9124641418457,56200
2024-10-17,39.618342081884094,39.9124641418457,39.618342081884094,39.9124641418457,62400
2024-10-18,40.09874651024121,40.09874651024121,39.85364415685335,39.87324905395508,184600
2024-10-21,39.75560126525729,39.83403581410418,39.441870549799994,39.46147918701172,23500
2024-10-22,39.62814566409485,39.62814566409485,39.010490442487054,39.45167541503906,98900
2024-10-23,39.20657318061081,39.265395350476595,39.118336185847106,39.17715835571289,21600
2024-10-24,39.39285027046165,39.539913177490234,39.294810825752656,39.539913177490234,22000
2024-10-25,39.500695693977875,39.5791265013358,39.25559334354112,39.37324142456055,30100
2024-10-28,39.373244708122684,39.549718714351535,39.30461634347429,39.31441879272461,21000
2024-10-29,39.206575800135305,39.33402633666992,39.128141248453744,39.33402633666992,23900
2024-10-30,39.41245846716533,39.520304099119656,39.18696475488129,39.34383010864258,30100
2024-10-31,39.44187087882148,39.48108815357208,39.17715988420273,39.353633880615234,333300
2024-11-01,39.58893255329731,39.58893255329731,39.167356212801785,39.206573486328125,1158000
2024-11-04,39.2359841529103,39.549714857843945,39.2359841529103,39.45167541503906,86300
2024-11-05,39.45167935058132,39.628149617241085,39.343833708758694,39.61834716796875,21500
2024-11-06,38.68695665676704,38.98107874877163,38.68695665676704,38.78499984741211,33400
2024-11-07,39.020294852459195,39.255594762971235,39.020294852459195,39.24578857421875,38400
2024-11-08,39.11833976686691,39.177161942117465,38.92225712277919,39.14775085449219,19000
2024-11-11,38.95166364872717,39.05950927734375,38.82420938400168,39.05950927734375,35900
2024-11-12,38.79479926794905,39.02029297888142,38.53989447210182,38.7359733581543,62800
2024-11-13,38.68695295972008,38.68695295972008,38.34381117516732,38.51047897338867,83800
2024-11-14,38.59871715793616,38.59871715793616,38.353614807128906,38.353614807128906,44400
2024-11-15,38.22616557071093,38.59871846376692,38.079102659265274,38.50067901611328,19000
2024-11-18,38.73597094245686,38.88303383778993,38.22616138255572,38.74577713012695,31400
2024-11-19,38.76538981201366,38.80460708685813,38.58891581517871,38.77519226074219,77900
2024-11-20,38.61832763606714,38.61832763606714,38.33400799798313,38.559505462646484,50200
2024-11-21,38.61832687079805,38.686955231739034,38.33400723834818,38.47126770019531,26200
2024-11-22,38.32420316642074,38.5300882405235,38.255574808386484,38.43204879760742,34100
2024-11-25,38.75558547661108,38.94186567104765,38.637937386416915,38.84382247924805,81500
2024-11-26,38.97127389313314,38.97127389313314,38.47126674159833,38.65754318237305,83300
2024-11-27,38.80460959163996,39.245790872239766,38.80460959163996,39.06931686401367,76600
2024-11-29,39.255592023627464,39.42225982113725,39.2163747512846,39.36343765258789,21100
2024-12-02,39.118336720940206,39.34383043509526,38.814408459271185,39.235984802246094,615600
2024-12-03,39.17715975374524,39.38304483555252,39.13794247912523,39.18696594238281,46900
2024-12-04,39.09872645930487,39.41245715639345,39.05950918717757,39.1967658996582,95300
2024-12-05,39.34383143191017,39.47128196490185,39.14774879812237,39.353633880615234,1004500
2024-12-06,39.52030575981033,39.52030575981033,39.24578857421875,39.24578857421875,13800
2024-12-09,39.48108769171778,39.608541963183654,39.26539642307787,39.2948112487793,38800
2024-12-10,39.27520230664343,39.33402447765926,39.069313488192726,39.26539611816406,22600
2024-12-11,39.52030807390558,39.52030807390558,38.863431767738376,39.06931686401367,997700
2024-12-12,38.96147244627084,39.069314342145375,38.63793553875171,38.77519226074219,27700
2024-12-13,38.81440603707721,38.85362330838686,38.64773450399361,38.66734313964844,16600
2024-12-16,38.50068020448936,38.78499984741211,38.50068020448936,38.78499984741211,45100
2024-12-17,38.530087823570675,38.7751901681735,38.530087823570675,38.67715072631836,44300
2024-12-18,38.634748211279536,38.7136329278517,38.01351461123146,38.13184356689453,28700
2024-12-19,38.21073519719111,38.21073519719111,37.895188781652784,37.96421432495117,34200
2024-12-20,37.79657994627463,38.34878426357155,37.79657994627463,38.24031448364258,49500
2024-12-23,38.33892453758076,38.33892453758076,37.9149083647831,38.05295944213867,270400
2024-12-24,38.023378413213116,38.17128867074039,37.9444899332441,38.01351547241211,49400
2024-12-26,38.043100128133425,38.12198484565274,37.88532316987535,38.07268142700195,143300
2024-12-27,37.98393316815277,38.062817884424696,37.85574127240002,37.88532257080078,63800
2024-12-30,38.00365675229085,38.11212653275365,37.89518697182805,37.95435333251953,78800
2024-12-31,38.15156554123665,38.15156554123665,37.7176901977169,37.88532257080078,224600
2025-01-02,38.21073548644484,38.21073548644484,37.49089498544824,37.65852737426758,174100
2025-01-03,37.757135021010086,37.78671631986867,37.52047334531226,37.54019546508789,100600
2025-01-06,37.60922327214921,37.905047563408814,37.60922327214921,37.757137298583984,218000
2025-01-07,37.52047348022461,37.82616069543143,37.52047348022461,37.52047348022461,53300
2025-01-08,37.69797149399087,37.69797149399087,37.3331216547543,37.41200637817383,213300
2025-01-10,37.02743389834059,37.254232647204454,36.938686234732124,36.95840835571289,143300
2025-01-13,36.79077470422857,36.938684964081425,36.780911763272485,36.869659423828125,71700
2025-01-14,36.96826902524594,37.13590140086621,36.91896184501906,37.00770950317383,52000
2025-01-15,37.08659925301121,37.48103037707325,37.08659925301121,37.362701416015625,181500
2025-01-16,37.293675335081794,37.60922173440482,37.234508974605056,37.44158935546875,177000
2025-01-17,37.4317252749032,37.62894270887787,37.23450784092852,37.3331184387207,214300
2025-01-21,37.61908435739629,38.06281889158787,37.61908435739629,38.01351547241211,244300
2025-01-22,37.97407150268555,38.05295998321601,37.84588336423823,37.97407150268555,46800
2025-01-23,37.72755290369298,38.003658840481265,37.72755290369298,37.92477035522461,22200
2025-01-24,37.95435174637126,38.23045389483995,37.95435174637126,38.171287536621094,43500
2025-01-27,38.289620711902444,38.30933906993537,38.112125396728516,38.112125396728516,30000
2025-01-28,37.76699633355794,38.05296144404419,37.76699633355794,38.0431022644043,19700
2025-01-29,37.88532302842437,38.0332370454342,37.79657913215012,37.8261604309082,43700
2025-01-30,38.03323772767363,38.22059222585175,37.944490068197716,37.99379348754883,32900
2025-01-31,38.072681561990855,38.26989899890298,37.93463048463529,38.05295944213867,17900
2025-02-03,37.717691651363445,38.07268229229267,37.64866611136163,37.95435333251953,112000
2025-02-04,38.072681970315344,38.319202828696966,38.04310067102468,38.26003646850586,19500
2025-02-05,38.45725450408693,38.70377536629262,38.31920342310932,38.44739532470703,1240700
2025-02-06,38.04310251591858,38.5361442565918,38.04310251591858,38.5361442565918,149500
2025-02-07,38.32906227909217,38.36850651949863,38.18115201998263,38.2205924987793,18600
2025-02-10,38.378367709138644,38.378367709138644,38.11212847647332,38.21073532104492,57800
2025-02-11,37.993795613526565,38.2304573059082,37.993795613526565,38.2304573059082,28400
2025-02-12,37.91490777511384,38.13184356689453,37.84588223750958,38.13184356689453,49100
2025-02-13,38.210734579851355,38.575584411621094,38.210734579851355,38.575584411621094,30600
2025-02-14,38.6446072746989,38.72349575264485,38.378364304045796,38.684051513671875,92800
2025-02-18,38.279757457956116,38.47697489115844,38.23045404005795,38.417808532714844,73400
2025-02-19,38.20087414018587,38.28962180029551,38.052960119466526,38.2205924987793,25900
2025-02-20,38.33892468244695,38.585445539116165,38.28962126343505,38.56572341918945,39500
2025-02-21,38.2896227935774,38.615028381347656,38.2896227935774,38.615028381347656,62800
2025-02-24,38.39808827838005,38.59530572116201,38.39808827838005,38.42767333984375,42100
2025-02-25,38.43753232940173,38.83196721301739,38.43753232940173,38.7136344909668,45500
2025-02-26,38.76294113112542,38.79252243041992,38.58544581213889,38.79252243041992,29000
2025-02-27,38.5953061302939,38.5953061302939,38.358648205734724,38.368507385253906,135700
2025-02-28,38.447394321348,38.447394321348,38.250176884408255,38.3192024230957,380600
2025-03-03,38.260036336801534,38.595304853510825,38.260036336801534,38.54600143432617,59300
2025-03-04,38.5953044482168,38.80238106358365,38.46711255039506,38.605167388916016,62800
2025-03-05,38.83196553928833,38.950294494628906,38.63474810598094,38.950294494628906,33100
2025-03-06,38.78266465592889,38.91085279858797,38.60516933051334,38.861549377441406,48700
2025-03-07,39.12779035051017,39.147512470275096,38.69391500051084,38.87140655517578,97200
2025-03-10,38.78266452035626,39.02918538683722,38.733357337772155,38.88127136230469,31600
2025-03-11,38.970017617049116,39.127790815433535,38.861547837858,39.078487396240234,51000
2025-03-12,38.87140941540317,39.04890474473826,38.79252469214869,39.009464263916016,42700
2025-03-13,38.693916587845194,39.03904429386531,38.693916587845194,38.92071533203125,50800
2025-03-14,38.81224395749071,38.89112867494071,38.526278863313784,38.87140655517578,1128500
2025-03-17,39.26584371528925,39.26584371528925,38.9108530620545,39.088348388671875,53100
2025-03-18,38.86154671451413,39.2559815798784,38.86154671451413,39.23625946044922,62900
2025-03-19,39.0784882073676,39.24612058842621,38.85168946508309,39.22639846801758,157900
2025-03-20,38.841826121422535,39.03904356185458,38.841826121422535,39.01932144165039,38100
2025-03-21,38.86154883487351,39.21653948074838,38.86154883487351,38.94043731689453,166600
2025-03-24,39.029184112080586,39.05876541137695,38.73335607267774,39.05876541137695,30600
2025-03-25,38.98974155471884,38.98974155471884,38.526281117154184,38.822105407714844,88200
2025-03-26,38.703776043759525,38.80238288572387,38.565724960365486,38.615028381347656,52900
2025-03-27,38.55585961781453,38.92071318590008,38.55585961781453,38.684051513671875,73100
2025-03-28,38.94043731689453,39.09821051932671,38.60516879152491,38.94043731689453,74100
2025-03-31,39.43347756445202,39.43347756445202,38.841825256333244,38.87140655517578,56500
2025-04-01,39.078488073629515,39.226398333773304,38.86154851148683,38.97987747192383,640200
2025-04-02,39.13764953613281,39.226397194284985,39.01932057913316,39.13764953613281,43500
2025-04-03,40.04484993872331,40.26178950378077,39.8673546148781,39.96596145629883,2585700
2025-04-04,40.38011662623923,40.38011662623923,39.67999830386118,39.689857482910156,456900
2025-04-07,39.95610330673968,39.95610330673968,39.275707055534546,39.29542541503906,253600
2025-04-08,39.04890400302221,39.51236443877281,38.93057503958309,39.37431335449219,423100
2025-04-09,39.49264044595173,39.77860554218375,39.177094050664586,39.36444854736328,353700
2025-04-10,39.965960456465204,40.370254514751714,39.63069193776836,40.10401153564453,455800
2025-04-11,40.823855486355555,40.98162868461275,40.42942060990767,40.675941467285156,498700
2025-04-14,40.98163050276631,41.04079310373141,40.62663985053597,40.95204544067383,886400
2025-04-15,41.08023538652287,41.08023538652287,40.577334494250856,40.69566345214844,189700
2025-04-16,41.01121225447823,41.24787394577232,40.96190883259487,41.15912628173828,620400
2025-04-17,41.27745310376286,41.37605994241065,41.080235664857504,41.18870544433594,511400
2025-04-21,42.47061213704622,42.47061213704622,41.4648066081807,41.59299850463867,2902000
2025-04-22,41.809937776921764,41.859241194732235,41.356336552880315,41.3661994934082,1142500
2025-04-23,41.307035955796266,41.48453128132228,40.85343846238974,40.97176742553711,715500
2025-04-24,41.16898373028872,41.474670951687166,41.16898373028872,41.395782470703125,490000
2025-04-25,41.47467027067505,41.47467027067505,41.090094574607285,41.2281494140625,225700
2025-04-28,41.277453106427664,41.51411102384155,41.070376488288076,41.45494842529297,254400
2025-04-29,41.49439347963158,41.49439347963158,41.25773179596398,41.33661651611328,369900
2025-04-30,41.36620157757789,41.41550499787243,41.11968071449532,41.33661651611328,281100
2025-05-01,41.425362622818106,41.425362622818106,40.93232091515414,41.02106857299805,954700
2025-05-02,40.97176688286359,41.45494943186461,40.93232264180027,41.050655364990234,512200
2025-05-05,41.35633667744588,41.35633667744588,40.883017094142325,41.08023452758789,296400
2025-05-06,41.16898432277837,41.36620176646694,40.961907699629805,41.316898345947266,3246200
2025-05-07,41.25773084836137,41.45494828661973,41.15912401003707,41.20842742919922,668400
2025-05-08,40.92246259680454,41.228149816165015,40.587194078077175,40.636497497558594,410600
2025-05-09,40.64636116676292,41.04079229129189,40.64636116676292,40.804134368896484,424700
2025-05-12,40.12373512235613,40.25192702696964,39.81805165345996,39.90679931640625,1428100
2025-05-13,39.89693564125672,40.30122970688371,39.89693564125672,40.27164840698242,527100
2025-05-14,40.35053427191696,40.488589119128974,40.09415422174315,40.11387634277344,208000
2025-05-15,40.34067521777551,40.42942288188307,40.17304283091122,40.36039733886719,218000
2025-05-16,40.261790630980784,40.64636258954222,40.251927689596656,40.340675354003906,324200
2025-05-19,40.340674613870846,40.81399422815551,40.33081543427759,40.70552444458008,412500
2025-05-20,40.685802648894864,40.76469113271098,40.42942259971238,40.66608428955078,204000
2025-05-21,40.823857769075836,40.873161190986245,40.62664031982422,40.62664031982422,614800
2025-05-22,40.62663831830623,40.66608255853528,40.43928005802312,40.636497497558594,537800
2025-05-23,40.833715478351905,41.16898400152332,40.80413417859291,41.09009552001953,324000
2025-05-27,41.02106970919807,41.22815009097602,41.02106970919807,41.129539489746094,257100
2025-05-28,41.14926133754352,41.14926133754352,40.86329623828481,40.902740478515625,1116700
2025-05-29,40.90274201118011,41.34648032637958,40.90274201118011,41.21828842163086,112100
2025-05-30,41.27745505682767,41.30703635749971,40.92246440232342,41.1788444519043,127400
2025-06-02,41.37605948795104,41.563417745577645,41.139401573151794,41.51411056518555,1843800
2025-06-03,41.31689902590292,41.395783747710645,41.19856630077644,41.21828842163086,324300
2025-06-04,41.356337368116144,41.58313610380281,41.297174770221204,41.51411056518555,1867000
2025-06-05,41.474670680663955,41.66202517936203,41.385923020941746,41.43522644042969,166600
2025-06-06,41.198565434644614,41.38592369801768,41.15912495537489,41.33661651611328,365400
2025-06-09,41.336614567984924,41.40564386707587,41.17884137351207,41.34647750854492,288700
2025-06-10,41.415504185187395,41.49439266539854,41.30703440570196,41.45494842529297,262200
2025-06-11,41.60285781843475,41.69160547602251,41.50425098183043,41.57327651977539,385400
2025-06-12,41.849381353642826,42.066320922007414,41.849381353642826,41.99729537963867,1167700
2025-06-13,41.829657559738905,41.829657559738905,41.58313670067884,41.70146942138672,486300
2025-06-16,41.898686400588254,42.02687453753195,41.71132814233097,41.7606315612793,235200
2025-06-17,41.62258175321278,41.80007707612877,41.47467149185603,41.58313751220703,120700
2025-06-18,41.63244469426915,41.84938049658102,41.47467149185603,41.58313751220703,252900
2025-06-20,41.79021593881794,41.79021593881794,41.484528727759596,41.59299850463867,329400
2025-06-23,41.415503599440044,41.829656829861776,41.316896762180505,41.80007553100586,105300
2025-06-24,41.947989824232124,42.10576302185028,41.78035368585736,42.02687454223633,438200
2025-06-25,42.1945100043037,42.1945100043037,41.78035301618821,42.125484466552734,196800
2025-06-26,42.31283923834918,42.431168195041536,42.23395452109084,42.3522834777832,348100
2025-06-27,42.431170882495906,42.431170882495906,42.14520953251163,42.24381637573242,113000
2025-06-30,42.3029808718219,42.51991666965637,42.27339581087328,42.50019454956055,193300
2025-07-01,42.095901749150514,42.72699832624017,42.095901749150514,42.58894348144531,520500
2025-07-02,42.5988072932303,42.5988072932303,42.19451321494997,42.47061538696289,303000
2025-07-03,42.470615659665725,42.470615659665725,42.30298327175579,42.43117141723633,267400
2025-07-07,42.45089158982275,42.63824985195705,42.03673834815503,42.17478942871094,483100
2025-07-08,42.02687500109041,42.135344780939,41.721191543273235,41.96771240234375,393400
2025-07-09,42.10576456613971,42.10576456613971,41.908547121481355,42.07617950439453,119800
2025-07-10,42.01701549816137,42.01701549816137,41.82965723928081,42.00715255737305,3115700
2025-07-11,41.93812706779543,42.007152606956126,41.681747031142784,41.74091339111328,196700
2025-07-14,41.71133087589712,41.73105299709089,41.593001910344455,41.65216827392578,290100
2025-07-15,41.78035643213574,42.04659942591871,41.346481050569054,41.38592529296875,635700
2025-07-16,41.494391668353884,41.75077169966014,41.28731129358033,41.59299850463867,522900
2025-07-17,41.41550599624155,41.50425365955503,41.34648045384327,41.46480941772461,263600
2025-07-18,41.662026455754045,42.04659840579573,41.44508688942903,41.52397537231445,635900
2025-07-21,41.6817477066063,42.06631964862223,41.66202558629653,41.908546447753906,238800
2025-07-22,41.97757198722686,42.214233669329715,41.84938008602074,42.17478942871094,100400
2025-07-23,42.11562166070984,42.2536727366535,41.97757058476619,42.10576248168945,186700
2025-07-24,42.115622525151714,42.27339572398421,41.938127206263935,41.98743438720703,146100
2025-07-25,41.66202405137378,41.8592414855957,41.41550319899878,41.8592414855957,1334100
2025-07-28,41.71132832679873,41.71132832679873,41.42536322938012,41.47467041015625,177200
2025-07-29,41.553555671061396,41.553555671061396,41.25773139059086,41.395782470703125,310600
2025-07-30,41.159123735054465,41.26758975184263,40.8435735789834,40.98162841796875,163100
2025-07-31,40.922462869526946,41.06051394963887,40.82385602990695,40.86329650878906,2956100
2025-08-01,41.1492606185425,41.721190807066584,41.139401439461956,41.53383255004883,269200
2025-08-04,41.54369722144859,41.73105172466181,41.50425298026374,41.563419342041016,172800
2025-08-05,41.18870638697916,41.70147023522427,41.12954002547055,41.58313751220703,200200
2025-08-06,41.73105185551769,41.85924375896549,41.642304193378436,41.809940338134766,139400
2025-08-07,41.987433517277566,42.28325778875815,41.73104972348061,41.83951950073242,187400
2025-08-08,41.92826802440279,41.92826802440279,41.66202504608787,41.72119140625,180900
2025-08-11,41.632444558533095,41.70147009926317,41.56341901780302,41.60285949707031,96700
2025-08-12,41.44508769380927,41.74091574876124,41.415506392958065,41.6718864440918,180400
2025-08-13,41.9085460419873,42.007152880971596,41.77049496276538,41.96771240234375,229800
2025-08-14,41.82965951462288,41.95785142057583,41.62258288612118,41.69160842895508,93300
2025-08-15,41.70146969215223,41.77049523220844,41.632444152096014,41.662025451660156,83000
2025-08-18,41.54369508649628,41.671883221344565,41.514110026323095,41.59299850463867,87300
2025-08-19,41.652165268673635,41.652165268673635,41.48452913142668,41.53383255004883,75100
2025-08-20,41.533834091754784,41.652166814772016,41.42536430979391,41.58313751220703,82200
2025-08-21,41.612720886644475,41.612720886644475,41.24787107615825,41.28731155395508,287100
2025-08-22,41.47467194499767,41.88882519525334,41.34648004113333,41.790218353271484,92000
2025-08-25,41.7902170793185,41.7902170793185,41.385923020941746,41.43522644042969,219500
2025-08-26,41.681748303985685,41.681748303985685,41.46480873907889,41.563419342041016,148500
2025-08-27,41.59299850463867,41.62257980320217,41.336614711722724,41.59299850463867,210400
2025-08-28,41.750771843127275,42.02687399496119,41.70146842481546,41.83951950073242,309200
2025-08-29,41.65216514074676,41.93812647252081,41.65216514074676,41.81979751586914,382000
2025-09-02,41.31689942466683,41.514113111894474,41.24787388181515,41.42536544799805,321100
2025-09-03,41.51411056518555,41.652165404029795,41.41550372762082,41.51411056518555,169900
2025-09-04,41.70147083370039,41.70147083370039,41.47467208707726,41.50425338745117,271100
2025-09-05,42.20436985975797,42.20436985975797,41.91840476357202,42.02687454223633,190800
2025-09-08,42.12548600874237,42.20437072837011,42.046597527504815,42.17478942871094,211800
2025-09-09,42.11562420710662,42.184649749251875,41.97757312281612,42.01701736450195,90800
2025-09-10,42.15506817619554,42.23395665905708,42.02687627235049,42.056461334228516,205300
2025-09-11,42.23395538330078,42.28325880279499,42.10576348332801,42.23395538330078,250200
2025-09-12,42.24381382834495,42.24381382834495,41.95784873399499,42.06631851196289,317400
2025-09-15,42.20437199788779,42.27339754024205,42.135346455533536,42.2635383605957,436600
2025-09-16,42.352286286262306,42.54950373490067,42.283260743480376,42.49033737182617,155800
2025-09-17,42.68755340741175,42.78616024766185,42.35228488430766,42.42131042480469,169700
2025-09-18,42.125484736253455,42.21423239415999,41.95784859949235,42.08604049682617,194100
2025-09-19,42.105765436867145,42.105765436867145,41.90854798813042,41.95785140991211,86000
2025-09-22,42.076179693334,42.095901814049384,41.928269430383466,42.056461334228516,103600
2025-09-23,42.14520658614011,42.15506576512895,42.02687386861586,42.125484466552734,385400
2025-09-24,42.04659807290826,42.04659807290826,41.68174824647649,41.82965850830078,270100
2025-09-25,41.770495965846656,41.80994020703151,41.474671680180045,41.563419342041016,143000
2025-09-26,41.68174884138643,41.9282697095553,41.622582478846326,41.75077438354492,185600
2025-09-29,41.878964742613974,41.97757158159826,41.878964742613974,41.96771240234375,2910200
2025-09-30,41.97757125822759,42.076178096452274,41.908545719148364,42.00715255737305,473500
2025-10-01,41.99729310830411,42.17478842525569,41.938126748783674,42.04659652709961,1165200
2025-10-02,41.85924415936853,42.17479056963538,41.85924415936853,42.01701736450195,101800
2025-10-03,42.164927764931356,42.164927764931356,41.99729537963867,41.99729537963867,680900
2025-10-06,42.0268762786719,42.0268762786719,41.770496232553135,41.790218353271484,76300
2025-10-07,41.80993792304275,41.80993792304275,41.583135429424544,41.61272048950195,107600
2025-10-08,41.57327638505978,41.70146828151775,41.454947429196096,41.59299850463867,107300
2025-10-09,41.701471708946336,41.77049725234081,41.28731468696951,41.38592529296875,230700
2025-10-10,41.51411323686874,41.750774928508314,41.45495063516633,41.6718864440918,108400
2025-10-13,41.72119040109664,41.77049381923904,41.32675553273812,41.59299850463867,82600
2025-10-14,41.70146882840217,41.83951990565519,41.52397351147408,41.78035354614258,260000
2025-10-15,41.74091533107047,42.04659880110064,41.74091533107047,41.99729537963867,194700
2025-10-16,41.938127611984974,42.2635369536306,41.938127611984974,42.19451141357422,252000
2025-10-17,42.15506831243005,42.21423467476742,42.01701722858611,42.036739349365234,338600
2025-10-20,42.10576302185028,42.135344320900636,42.007152422332844,42.02687454223633,88200
2025-10-21,42.105765573582836,42.105765573582836,41.92827024530446,41.93812942504883,218000
2025-10-22,41.89868640527828,42.05645960289643,41.89868640527828,42.02687454223633,113000
2025-10-23,42.056462288325164,42.056462288325164,41.86910401808353,41.91840744018555,187700
2025-10-24,42.07618064787798,42.07618064787798,41.829659775757925,41.91840744018555,119800
2025-10-27,41.96771207904903,42.04659679730682,41.918404898326926,42.00715255737305,94600
2025-10-28,42.095899810823326,42.105762751516615,41.96771167468829,42.06631851196289,81100
2025-10-29,42.15506575612376,42.184647054693656,41.711327469526836,41.8592414855957,235200
2025-10-30,41.85924430379796,41.85924430379796,41.59300131391481,41.73105239868164,113000
2025-10-31,41.80007707612877,41.80007707612877,41.533834091754784,41.58313751220703,129400
2025-11-03,41.62258262343637,41.642304744351584,41.35633963349591,41.46480941772461,997800
2025-11-04,41.514111838461524,41.53383395890131,41.277453916403765,41.33661651611328,187800
2025-11-05,41.45494942804631,41.45494942804631,41.21828774329804,41.316898345947266,108200
2025-11-06,41.67188376225495,41.67188376225495,41.30703394933378,41.51411056518555,84500
2025-11-07,41.6127228986718,41.642304198852145,41.49439393634053,41.543697357177734,277400
2025-11-10,41.61272276271714,41.79021808643908,41.43522743899519,41.563419342041016,188200
2025-11-11,41.652166137055374,41.79021721671941,41.652166137055374,41.68174743652344,85900
2025-11-12,41.69160634536404,41.76063188474831,41.573277386649565,41.72119140625,190200
2025-11-13,41.55355540130677,41.819798380484805,41.55355540130677,41.70146942138672,92000
2025-11-14,41.57327638505978,41.642301922781066,41.514110026323095,41.59299850463867,71600
2025-11-17,41.59299950405269,41.59299950405269,41.385922885913104,41.45494842529297,135000
2025-11-18,41.55355398573186,41.721190120219056,41.326755254515966,41.3661994934082,288000
2025-11-19,41.435225155467975,41.62257964835594,40.99148687061787,41.08023452758789,169900
2025-11-20,41.09995691676611,41.37605906843571,41.04079055786133,41.04079055786133,126000
2025-11-21,41.109818909262906,41.19856657288897,41.04079336662152,41.1788444519043,77400
2025-11-24,41.24787361987133,41.36620258377847,41.12954089435425,41.19856643676758,496800
2025-11-25,41.307036483339466,41.494394752459684,41.228151760770395,41.42536544799805,549400
2025-11-26,41.49439393634053,41.6127228986718,41.28731355024845,41.543697357177734,129100
2025-11-28,41.62258034347259,41.662024583142376,41.48452926623808,41.51411056518555,157900
2025-12-01,41.42536390581128,41.57327792733543,41.34647918617894,41.376060485839844,383100
2025-12-02,41.3168970773108,41.50425157417679,41.27745283746225,41.49439239501953,72600
2025-12-03,41.56341707151917,41.711327325467515,41.41550305596115,41.61272048950195,151200
2025-12-04,41.57327692469023,41.681746702977264,41.46480714640318,41.51411056518555,77500
2025-12-05,41.553555263947125,41.62258080332698,41.415504185187395,41.45494842529297,88200
2025-12-08,41.43522744363654,41.46480874372355,41.18870657861844,41.297176361083984,65600
2025-12-09,41.30703594845199,41.3366172488311,41.178844044126016,41.23801040649414,180000
2025-12-10,41.12953863242949,41.55355480485533,41.12953863242949,41.51411056518555,73700
2025-12-11,41.592998235462716,41.809937787816914,41.592998235462716,41.632442474365234,541100
2025-12-12,41.52397510085616,41.69160748347696,41.48453085967132,41.563419342041016,174900
2025-12-15,41.563420609358786,41.750775118284665,41.5535576679569,41.65216827392578,186800
2025-12-16,41.701471370279904,41.819800334908024,41.593001585366636,41.69160842895508,219500
2025-12-17,41.602859821615986,41.76063302474551,41.54369722144859,41.563419342041016,130500
2025-12-18,41.612720624217566,41.681746161938854,41.47466954877499,41.59299850463867,162800
2025-12-19,41.560001373291016,41.81999969482422,41.33000183105469,41.369998931884766,90400
2025-12-22,41.459999084472656,41.689998626708984,41.459999084472656,41.540000915527344,176400
2025-12-23,41.599998474121094,41.849998474121094,41.36000061035156,41.810001373291016,241700
2025-12-24,41.93000030517578,42.25,41.61000061035156,41.83000183105469,200500
2025-12-26,42.02000045776367,42.20000076293945,41.7599983215332,41.869998931884766,126700
2025-12-29,41.959999084472656,41.9900016784668,41.77000045776367,41.88999938964844,175400
2025-12-30,41.970001220703125,41.970001220703125,41.720001220703125,41.77000045776367,132700
2025-12-31,41.650001525878906,41.75,41.61000061035156,41.65999984741211,240600
2026-01-02,41.630001068115234,41.7400016784668,41.529998779296875,41.599998474121094,155500
2026-01-05,41.650001525878906,41.79999923706055,41.5099983215332,41.72999954223633,415600
2026-01-06,41.790000915527344,41.790000915527344,41.54999923706055,41.689998626708984,207200
2026-01-07,41.810001373291016,41.810001373291016,41.63999938964844,41.70000076293945,420100
2026-01-08,41.70000076293945,41.70000076293945,41.529998779296875,41.56999969482422,136000
2026-01-09,41.63999938964844,41.63999938964844,41.45000076293945,41.54999923706055,409100
2026-01-12,41.709999084472656,41.77000045776367,41.65999984741211,41.689998626708984,312500
2026-01-13,41.720001220703125,41.7400016784668,41.52000045776367,41.540000915527344,152200
2026-01-14,41.61000061035156,41.75,41.529998779296875,41.650001525878906,698200
2026-01-15,41.630001068115234,41.63999938964844,41.47999954223633,41.52000045776367,169000
2026-01-16,41.689998626708984,41.689998626708984,41.45000076293945,41.5099983215332,385300
2026-01-20,41.650001525878906,41.7400016784668,41.529998779296875,41.63999938964844,272300
2026-01-21,41.75,41.79999923706055,41.599998474121094,41.630001068115234,398100
2026-01-22,41.720001220703125,41.91999816894531,41.689998626708984,41.86000061035156,180000
2026-01-23,41.84000015258789,42.150001525878906,41.7599983215332,42.13999938964844,760400
2026-01-26,42.34000015258789,42.529998779296875,42.290000915527344,42.40999984741211,464900
2026-01-27,42.61000061035156,42.97999954223633,42.5099983215332,42.90999984741211,243200
2026-01-28,42.790000915527344,42.91999816894531,42.52000045776367,42.72999954223633,466600
2026-01-29,42.79999923706055,42.91999816894531,42.619998931884766,42.84000015258789,494100
2026-01-30,42.720001220703125,42.72999954223633,42.40999984741211,42.40999984741211,189800
2026-02-02,42.400001525878906,42.400001525878906,42.13999938964844,42.220001220703125,210200
2026-02-03,42.25,42.400001525878906,42.209999084472656,42.380001068115234,800000
2026-02-04,42.4900016784668,42.4900016784668,42.18000030517578,42.27000045776367,229500
2026-02-05,42.45000076293945,42.459999084472656,42.15999984741211,42.18000030517578,150500
2026-02-06,42.29999923706055,42.40999984741211,42.290000915527344,42.36000061035156,135500
2026-02-09,42.5,42.7400016784668,42.459999084472656,42.70000076293945,278300
2026-02-10,42.88999938964844,42.970001220703125,42.75,42.790000915527344,242600
2026-02-11,42.7400016784668,42.939998626708984,42.72999954223633,42.86000061035156,446700
2026-02-12,42.93000030517578,43.0,42.77000045776367,42.880001068115234,198100
2026-02-13,42.95000076293945,43.119998931884766,42.849998474121094,42.939998626708984,135200
2026-02-17,43.0,43.099998474121094,42.75,42.970001220703125,341600
2026-02-18,42.810001373291016,42.849998474121094,42.63999938964844,42.66999816894531,155500
2026-02-19,42.34000015258789,42.70000076293945,42.34000015258789,42.66999816894531,1525800
2026-02-20,42.68000030517578,42.790000915527344,42.61000061035156,42.77000045776367,1362800
2026-02-23,42.779998779296875,42.900001525878906,42.7599983215332,42.81999969482422,199000
2026-02-24,42.79999923706055,42.93000030517578,42.63999938964844,42.7400016784668,254700
2026-02-25,42.849998474121094,42.90999984741211,42.689998626708984,42.810001373291016,230200
2026-02-26,42.9900016784668,43.029998779296875,42.709999084472656,42.86000061035156,275300
2026-02-27,42.77000045776367,43.08000183105469,42.70000076293945,42.9900016784668,248200
2026-03-02,42.59000015258789,42.939998626708984,42.36000061035156,42.4900016784668,233500
2026-03-03,42.040000915527344,42.18000030517578,41.41999816894531,42.130001068115234,801100
2026-03-04,42.2599983215332,42.29999923706055,42.130001068115234,42.220001220703125,114200
2026-03-05,41.95000076293945,41.9900016784668,41.619998931884766,41.880001068115234,496300
2026-03-06,41.77000045776367,41.88999938964844,41.540000915527344,41.83000183105469,262000
2026-03-09,41.400001525878906,41.939998626708984,41.400001525878906,41.84000015258789,235400
2026-03-10,41.9900016784668,42.119998931884766,41.70000076293945,41.849998474121094,113900
2026-03-11,41.4900016784668,41.720001220703125,41.4900016784668,41.52000045776367,103600
2026-03-12,41.52000045776367,41.52000045776367,41.060001373291016,41.209999084472656,129400
2026-03-13,41.189998626708984,41.59000015258789,40.650001525878906,40.79999923706055,135400
2026-03-16,41.15999984741211,41.34000015258789,40.83000183105469,41.2400016784668,230300
2026-03-17,41.43000030517578,41.52000045776367,41.349998474121094,41.439998626708984,164600
2026-03-18,41.09000015258789,41.369998931884766,41.029998779296875,41.040000915527344,185800
2026-03-19,40.91999816894531,41.599998474121094,40.90999984741211,41.4900016784668,145900
2026-03-20,41.33000183105469,41.33000183105469,40.849998474121094,40.95000076293945,118200
2026-03-23,41.099998474121094,41.52000045776367,41.04999923706055,41.2599983215332,171000
2026-03-24,41.150001525878906,41.2599983215332,40.880001068115234,41.06999969482422,131700
2026-03-25,41.369998931884766,41.5,41.16999816894531,41.220001220703125,64100
2026-03-26,40.91999816894531,41.18000030517578,40.65999984741211,40.689998626708984,138600
2026-03-27,40.36000061035156,40.72999954223633,40.36000061035156,40.540000915527344,408700
2026-03-30,40.560001373291016,40.66999816894531,40.43000030517578,40.560001373291016,222900
2026-03-31,40.619998931884766,41.11000061035156,40.619998931884766,41.060001373291016,258800
2026-04-01,41.189998626708984,41.31999969482422,40.970001220703125,41.15999984741211,1105000
2026-04-02,41.15999984741211,41.15999984741211,40.599998474121094,41.0,211300
2026-04-06,40.97999954223633,41.27000045776367,40.779998779296875,40.88999938964844,147800
2026-04-07,40.83000183105469,41.16999816894531,40.83000183105469,41.099998474121094,168200
2026-04-08,42.0,42.0,41.560001373291016,41.68000030517578,321600
2026-04-09,41.5,41.869998931884766,41.38999938964844,41.70000076293945,286600
2026-04-10,41.599998474121094,41.720001220703125,41.5,41.619998931884766,114300
2026-04-13,41.630001068115234,41.779998779296875,41.349998474121094,41.689998626708984,248300
2026-04-14,41.790000915527344,42.040000915527344,41.790000915527344,41.97999954223633,206300
2026-04-15,41.880001068115234,42.040000915527344,41.880001068115234,41.970001220703125,95100
2026-04-16,41.97999954223633,42.0182991027832,41.79999923706055,41.86000061035156,206655