date,open,high,low,close,volume
2015-01-02,20.03247397868994,20.12835921539286,20.017722187380528,20.102542877197266,344800
2015-01-05,20.117284937588888,20.154164398023475,20.098845910775378,20.120973587036133,126000
2015-01-06,20.16522859125867,20.246362001666032,20.10991010110681,20.135725021362305,126000
2015-01-07,20.07671928837722,20.15047680631049,20.047217125288498,20.135725021362305,122400
2015-01-08,20.113591802301293,20.139406713638763,20.084088242597232,20.12834358215332,283800
2015-01-09,20.10991701025159,20.183674553525666,20.09885387114332,20.16523551940918,160800
2015-01-12,20.15048200052208,20.17998557802361,20.12097982982855,20.15785789489746,136800
2015-01-13,20.09147574759185,20.15417014480361,20.065660821330532,20.109914779663086,159200
2015-01-14,20.213168063861865,20.290612812654945,20.19104038986066,20.24635887145996,586600
2015-01-15,20.294308028065366,20.408632278442383,20.29062078435358,20.408632278442383,114800
2015-01-16,20.40862846115132,20.423380246855196,20.290616989135742,20.290616989135742,130000
2015-01-20,20.353317260742188,20.386508087064296,20.32012643442008,20.353317260742188,324600
2015-01-21,20.357001417991373,20.382816343120002,20.23530127940677,20.253740310668945,211200
2015-01-22,20.327497842525563,20.334873736392016,20.18736007948669,20.253740310668945,164000
2015-01-23,20.35331585462852,20.412321607701596,20.33856547146634,20.40125846862793,193600
2015-01-26,20.404944512415323,20.42338354411821,20.349626010498724,20.371753692626953,176600
2015-01-27,20.434452396626142,20.44920418883722,20.412324708309523,20.43076515197754,104200
2015-01-28,20.434442349107385,20.548766572318065,20.419690564149686,20.500823974609375,183600
2015-01-29,20.463944363987025,20.48607063293457,20.430753553758166,20.48607063293457,330800
2015-01-30,20.6372855911261,20.640974242757384,20.55984078856999,20.622533798217773,495400
2015-02-02,20.61146771792888,20.644658543835696,20.585652787424486,20.596715927124023,345400
2015-02-03,20.475010432511553,20.541392062481695,20.475010432511553,20.522953033447266,94800
2015-02-04,20.4750154484942,20.5598361282782,20.430761486608656,20.541397094726562,93200
2015-02-05,20.541390499432183,20.541390499432183,20.449193954467773,20.449193954467773,112400
2015-02-06,20.368055149902155,20.371743798536006,20.28692176164456,20.316425323486328,122800
2015-02-09,20.360699097983495,20.360699097983495,20.283254282901037,20.286941528320312,168200
2015-02-10,20.290621865563928,20.290621865563928,20.19104939834417,20.19842529296875,167800
2015-02-11,20.19104766845703,20.242677519597606,20.120978785738814,20.19104766845703,131800
2015-02-12,20.187356268680947,20.268488272280663,20.135725021362305,20.135725021362305,158600
2015-02-13,20.154163350110792,20.154163350110792,20.091468974035564,20.095157623291016,161400
2015-02-17,20.080416281030754,20.095168072108013,19.969780661567775,19.999282836914062,497400
2015-02-18,20.036155011195774,20.109911126080647,19.988212411074436,20.054594039916992,114600
2015-02-19,20.025097925870927,20.076727788240404,20.025097925870927,20.050912857055664,76000
2015-02-20,20.1136034242849,20.15417013891454,20.032469995025615,20.061973571777344,91600
2015-02-23,20.091480255126953,20.1062320468167,20.080417114763787,20.091480255126953,117800
2015-02-24,20.095165581840728,20.216864326126174,20.065662003342403,20.19842529296875,132600
2015-02-25,20.2057958173878,20.2537370094939,20.17260500380252,20.242673873901367,59400
2015-02-26,20.286933913842756,20.312750249322328,20.227928161621094,20.227928161621094,74200
2015-02-27,20.286928340598816,20.353309969462774,20.242674390292084,20.34962272644043,130400
2015-03-02,20.33118333992415,20.33118333992415,20.176292406364784,20.18735694885254,226600
2015-03-03,20.19841610443779,20.22791826270713,20.176288430630226,20.183664321899414,96400
2015-03-04,20.25373718515499,20.257425834922945,20.198420099904872,20.23529815673828,200800
2015-03-05,20.23161089838049,20.25373716974062,20.150477485239506,20.18735694885254,119800
2015-03-06,20.065658925830487,20.080410712817134,19.969775124032942,19.991901397705078,126000
2015-03-09,20.03247141082166,20.03247141082166,19.932898942459243,19.955026626586914,126200
2015-03-10,19.95870555315484,19.988209119696727,19.94395517669138,19.97345733642578,115000
2015-03-11,19.966088025418138,20.01034198300916,19.951336237285147,20.006654739379883,174600
2015-03-12,20.032466182264322,20.06196975340066,19.943958282470703,19.943958282470703,164200
2015-03-13,19.93289877823107,19.966089600745082,19.903396606445312,19.903396606445312,240000
2015-03-16,19.9439593385401,19.95502247489819,19.87757770677601,19.899703979492188,109000
2015-03-17,19.89970518101316,19.93658464911316,19.888642043987094,19.929208755493164,127000
2015-03-18,19.984525649188264,20.268491220106,19.951334831631442,20.231613159179688,378000
2015-03-19,20.227914292205757,20.264793741312698,20.132030538141983,20.250041961669922,107400
2015-03-20,20.28324457097098,20.301683602855725,20.238990613085996,20.294307708740234,163600
2015-03-23,20.286930775935787,20.286930775935787,20.24636547058947,20.268491744995117,201400
2015-03-24,20.33118820583076,20.3901939549259,20.30537327852714,20.37912940979004,88400
2015-03-25,20.43813184909835,20.43813184909835,20.356999836486217,20.36806297302246,169000
2015-03-26,20.357008905952206,20.357008905952206,20.2463732708759,20.261123657226562,108400
2015-03-27,20.279564102079636,20.305379036703826,20.2463732708759,20.261123657226562,182200
2015-03-30,20.2758735647007,20.2758735647007,20.202116012573242,20.202116012573242,137600
2015-03-31,20.194734566545232,20.26849209840185,20.176295535283057,20.253740310668945,86200
2015-04-01,20.33118214781566,20.419690041681946,20.33118214781566,20.393875122070312,345800
2015-04-02,20.39018162495615,20.39018162495615,20.32380002151416,20.34592628479004,87600
2015-04-06,20.467632638163956,20.48976031503433,20.390187879329055,20.393875122070312,476400
2015-04-07,20.404945378320548,20.46763837013239,20.38650493902718,20.4528865814209,357600
2015-04-08,20.390193246267504,20.419695416385714,20.345937880878218,20.408632278442383,74000
2015-04-09,20.4086329838002,20.419696122125895,20.323812307417825,20.331188201904297,177200
2015-04-10,20.34592747852083,20.353303368981273,20.309049433025887,20.316425323486328,105600
2015-04-13,20.2979934095843,20.33487146799483,20.28692886661494,20.327495574951172,182600
2015-04-14,20.39018335260129,20.4381245316325,20.360679789990737,20.364368438720703,103000
2015-04-15,20.401255868803652,20.45657437073873,20.390192731139816,20.419694900512695,366000
2015-04-16,20.419690209876464,20.467632806753368,20.356997235105418,20.45656967163086,140000
2015-04-17,20.463949383217546,20.593024006428394,20.463949383217546,20.563520431518555,133200
2015-04-20,20.56721202306047,20.56721202306047,20.515582166392655,20.541397094726562,108200
2015-04-21,20.493443567279645,20.519258481864583,20.44918962896366,20.46025276184082,92000
2015-04-22,20.449189071015105,20.449189071015105,20.360679789990737,20.364368438720703,108000
2015-04-23,20.401256045589903,20.449198653895216,20.379128363262538,20.41231918334961,128200
2015-04-24,20.460257444411354,20.50451139285538,20.449194309002262,20.49344825744629,133600
2015-04-27,20.504512786865234,20.53401635903884,20.47869786461721,20.504512786865234,129400
2015-04-28,20.46763297728113,20.47869611249581,20.382812324750756,20.390188217163086,84200
2015-04-29,20.342243194580078,20.511884479415325,20.286924711486755,20.342243194580078,131600
2015-04-30,20.33118248467206,20.408627244790104,20.286927130198066,20.390188217163086,234400
2015-05-01,20.338559589269483,20.349622725143533,20.264802067557817,20.290616989135742,314800
2015-05-04,20.31274501943274,20.31274501943274,20.1947321385659,20.216859817504883,202400
2015-05-05,20.2463679046245,20.2463679046245,20.154171332029318,20.19842529296875,100600
2015-05-06,20.176286310407278,20.179974959057958,20.028772720947195,20.073026657104492,100600
2015-05-07,20.09146587310719,20.132032567811105,20.054587827089417,20.124656677246094,108800
2015-05-08,20.224218147602805,20.238969920751565,20.168899701698223,20.172588348388672,63000
2015-05-11,20.109897868786117,20.12096240417081,19.98819923400879,19.98819923400879,190000
2015-05-12,19.991898451491316,20.065655968747052,19.977146666678646,20.025089263916016,98400
2015-05-13,20.087788167303376,20.09516406136987,19.980839813551125,20.006654739379883,126000
2015-05-14,20.010331751852082,20.06565022566283,20.00664451010807,20.036148071289062,103200
2015-05-15,20.0656533950415,20.16891306187043,20.0656533950415,20.161537170410156,93200
2015-05-18,20.102540451047712,20.10991634581223,20.054599245290465,20.065662384033203,97200
2015-05-19,19.962400259690867,20.039845035151643,19.951335715476535,19.969776153564453,105000
2015-05-20,20.021404266357422,20.084097248630354,19.99927658665697,20.021404266357422,87200
2015-05-21,20.047212791499902,20.113594402608765,20.047212791499902,20.09884262084961,82800
2015-05-22,20.139408458376113,20.143095700254978,20.080402740663313,20.124656677246094,83600
2015-05-26,20.12098000678139,20.179985755495377,20.113604112341143,20.150482177734375,120200
2015-05-27,20.135727267048164,20.135727267048164,20.091473314075728,20.13204002380371,92200
2015-05-28,20.109904896116074,20.143095700254978,20.07671409197717,20.124656677246094,109800
2015-05-29,20.150460688665532,20.224218147602805,20.143084802091156,20.172588348388672,74000
2015-06-01,20.176291722224963,20.179980371865035,20.050904363807675,20.076719284057617,363000
2015-06-02,20.04353124535051,20.04353124535051,19.98083826086901,19.991901397705078,108000
2015-06-03,19.914463066128103,19.914463066128103,19.825953722394107,19.855457305908203,162000
2015-06-04,19.89970345204399,19.95502194598376,19.896016208958283,19.921831130981445,93400
2015-06-05,19.833327196633256,19.888645705563675,19.800136372636626,19.866518020629883,86000
2015-06-08,19.914450725694678,19.914450725694678,19.873884026905003,19.88125991821289,96000
2015-06-09,19.87019260103065,19.881255732259454,19.818562779553393,19.83700180053711,137800
2015-06-10,19.82963789113861,19.833325134840205,19.744817217922204,19.75588035583496,246200
2015-06-11,19.81120109589317,19.873894093554743,19.78907341076125,19.859142303466797,106600
2015-06-12,19.84439174250421,19.921836529560306,19.84439174250421,19.866518020629883,68000
2015-06-15,19.943950825939517,19.947638067549143,19.87756922250883,19.936574935913086,116000
2015-06-16,19.969773732498535,20.047218498570178,19.95870918962563,20.03984260559082,71600
2015-06-17,20.028782751335637,20.069348059157306,19.932897533700487,20.061973571777344,66600
2015-06-18,20.021402021116664,20.036153805929338,19.96977218107994,20.025089263916016,95200
2015-06-19,20.03615398567031,20.0951597186427,20.03615398567031,20.076719284057617,81600
2015-06-22,20.0398460914544,20.0398460914544,19.977151693628254,19.984527587890625,121400
2015-06-23,19.92552304775002,20.006656482743413,19.914459909090215,19.955026626586914,116000
2015-06-24,19.98083651691321,20.00296419546185,19.958708838364572,19.995588302612305,89600
2015-06-25,19.96238552014109,19.995576314661307,19.93657061404835,19.947633743286133,83200
2015-06-26,19.881269810585746,19.90339749551954,19.85545488156705,19.866518020629883,98400
2015-06-29,19.94764450386093,20.043528291528045,19.91445369143623,20.025089263916016,156800
2015-06-30,19.98083826086901,20.07303481932381,19.98083826086901,19.991901397705078,101800
2015-07-01,19.91446079665657,19.955027515961284,19.89970900658065,19.918148040771484,241800
2015-07-02,19.96976021744335,20.021390026549295,19.951319794071125,19.98819923400879,339400
2015-07-06,20.073026657104492,20.106217460924285,20.025084072296515,20.073026657104492,99000
2015-07-07,20.16522859125867,20.202106646821484,20.120974643221768,20.135725021362305,92600
2015-07-08,20.15785789489746,20.165233789272847,20.117291179236855,20.15785789489746,510400
2015-07-09,20.091465138292584,20.09884102858783,20.028772180993816,20.036148071289062,112200
2015-07-10,19.943950825939517,19.96976573762843,19.91076002422417,19.936574935913086,202400
2015-07-13,19.866508472752344,19.932890088842484,19.866508472752344,19.877573013305664,136600
2015-07-14,19.89601291070104,19.918139179162775,19.877573884713755,19.910764694213867,101000
2015-07-15,19.899705879920997,19.973463411903612,19.888642742506374,19.958711624145508,118600
2015-07-16,19.94027206378028,19.995590563001464,19.93289617009693,19.980838775634766,83800
2015-07-17,19.966084920055177,19.9882125988131,19.958709027135868,19.977148056030273,83400
2015-07-20,19.936574772043713,19.951325145168152,19.89600808063538,19.932886123657227,167800
2015-07-21,19.91076783337196,19.980836705893793,19.91076783337196,19.977148056030273,121400
2015-07-22,19.991901912755853,20.01771683724364,19.97715012538915,19.980838775634766,83600
2015-07-23,19.958715759090687,20.021410166647385,19.95502851479121,20.014034271240234,113800
2015-07-24,20.039829043114736,20.039829043114736,19.958695682058657,19.98819923400879,147400
2015-07-27,20.047207558410694,20.050894799484304,19.995577742538348,20.02876853942871,151800
2015-07-28,19.995588302612305,20.01402733133231,19.958708838364572,19.995588302612305,313000
2015-07-29,19.96608647388236,20.006653184691725,19.955023337046292,19.991901397705078,94400
2015-07-30,19.99190243628639,20.03615779954541,19.98452654240989,20.017717361450195,262200
2015-07-31,20.080407933697693,20.098846961475132,20.054593013447747,20.076719284057617,59200
2015-08-03,20.076719284057617,20.098846961475132,20.058280256280177,20.076719284057617,127600
2015-08-04,20.061966629243962,20.073029763293427,19.962394202376316,19.97345733642578,144200
2015-08-05,19.955013422328864,19.955013422328864,19.88863182067871,19.88863182067871,85000
2015-08-06,19.884951140198023,19.943958282470703,19.884951140198023,19.943958282470703,72400
2015-08-07,19.947647443552967,20.006653184691725,19.9365843067169,19.991901397705078,83000
2015-08-10,19.973463411903612,19.973463411903612,19.94027259285183,19.958711624145508,89800
2015-08-11,20.002964196774496,20.07672031165937,19.995588303924464,20.054594039916992,1195800
2015-08-12,20.06197168248774,20.11728877347592,19.984525504211753,19.991901397705078,112600
2015-08-13,19.93658238968662,19.955021418242982,19.899702925766192,19.943958282470703,96400
2015-08-14,19.92919904588666,19.96976573762843,19.90707137580737,19.936574935913086,84000
2015-08-17,19.973468283787145,19.99190731957843,19.925525665283203,19.925525665283203,114400
2015-08-18,19.903387254480712,19.921826279033912,19.87388368974968,19.884946823120117,103400
2015-08-19,19.836998230487698,19.96238552014109,19.811183324394957,19.947633743286133,457400
2015-08-20,19.932880777505684,19.999262362586695,19.914441760940246,19.98819923400879,146000
2015-08-21,19.973464449901062,19.999279376415362,19.932897734862024,19.984527587890625,148200
2015-08-24,20.06934931510725,20.098852893705327,19.918146991812247,19.951337814331055,349800
2015-08-25,19.9144467316752,19.92550986301451,19.837001998685732,19.88863182067871,176600
2015-08-26,19.825942984120157,19.892324604264473,19.748498229554293,19.766937255859375,103600
2015-08-27,19.825957891420224,19.896028213596527,19.811207503369737,19.840709686279297,107000
2015-08-28,19.918144741324166,19.95133556009285,19.888642572867504,19.907081604003906,123600
2015-08-31,19.940279553682068,19.940279553682068,19.859146099498016,19.870210647583008,164800
2015-09-01,19.86650779856692,19.896011363297955,19.833316991648207,19.884946823120117,263000
2015-09-02,19.82962676591951,19.851754436138485,19.796435963994643,19.811187744140625,144800
2015-09-03,19.80382348666269,19.82963841367803,19.785384454052874,19.79275894165039,98000
2015-09-04,19.825944900512695,19.851761228004275,19.792754087232282,19.825944900512695,60400
2015-09-08,19.74849561281404,19.7743105275821,19.730056588952188,19.7374324798584,161200
2015-09-09,19.696873742745193,19.796446200005033,19.696873742745193,19.781694412231445,114200
2015-09-10,19.76694401463505,19.80013483605592,19.755880876430766,19.79275894165039,99800
2015-09-11,19.822264751474105,19.855455576632618,19.822264751474105,19.848079681396484,155200
2015-09-14,19.8554529699265,19.859140213656406,19.79275857205423,19.818574905395508,80600
2015-09-15,19.79274937010128,19.79274937010128,19.67473793029785,19.67473793029785,156400
2015-09-16,19.667367935180664,19.72637366854995,19.656303392993664,19.667367935180664,81400
2015-09-17,19.66737396996094,19.829639434814453,19.630494496034174,19.829639434814453,146400
2015-09-18,19.840689240196458,19.8960077105073,19.814874329199966,19.88863182067871,106600
2015-09-21,19.82962988382108,19.833317126033744,19.748496487068394,19.7706241607666,188800
2015-09-22,19.76325243573678,19.82594541421995,19.755876542949167,19.814882278442383,96000
2015-09-23,19.818563634213618,19.844378546065492,19.792747315554553,19.811187744140625,201400
2015-09-24,19.84070155188232,19.87020512950443,19.79275894165039,19.79275894165039,67800
2015-09-25,19.748502558877323,19.770630239378832,19.69687271118164,19.69687271118164,162400
2015-09-28,19.707933763952507,19.763252255952537,19.704246520996094,19.704246520996094,172000
2015-09-29,19.748498904437728,19.778002472980138,19.733747120166527,19.759563446044922,122000
2015-09-30,19.76694401463505,19.80382348666269,19.755880876430766,19.79275894165039,243600
2015-10-01,19.88126025561847,19.91445106366354,19.862821230439533,19.877573013305664,123600
2015-10-02,19.999282836914062,20.01772187235652,19.96240476602915,19.999282836914062,119600
2015-10-05,19.99926772654229,19.99926772654229,19.921822992112105,19.932886123657227,62800
2015-10-06,19.92551802394547,20.006651438482766,19.92551802394547,19.995588302612305,152200
2015-10-07,19.951335200901365,19.991901912755853,19.936584820342542,19.980838775634766,67000
2015-10-08,19.991900695181478,20.00665248164974,19.951333985797643,19.962398529052734,68800
2015-10-09,19.94396437680841,19.980842445190074,19.90708490161861,19.918148040771484,77400
2015-10-12,19.93289668419653,19.969776153564453,19.92920944066369,19.969776153564453,118000
2015-10-13,19.925506078003696,19.95500963171361,19.910755707955612,19.947633743286133,49600
2015-10-14,19.969776161464793,20.017717361450195,19.95133572336958,20.017717361450195,214400
2015-10-15,20.01771736837002,20.01771736837002,19.958711624145508,19.958711624145508,135600
2015-10-16,19.966086816785303,19.966086816785303,19.90708107463316,19.929208755493164,201200
2015-10-19,19.907074496668393,19.907074496668393,19.851757423008802,19.884946823120117,152200
2015-10-20,19.84439398694503,19.86652026757323,19.82226629950855,19.86283302307129,112600
2015-10-21,19.884946823120117,19.91445038785115,19.86650779856692,19.884946823120117,167200
2015-10-22,19.90707881855028,19.951332768447088,19.87757665422164,19.943958282470703,106000
2015-10-23,19.907076044931905,19.92920372020115,19.892324261419077,19.910764694213867,56400
2015-10-26,19.925518374067153,19.947646053004608,19.89970345204399,19.921831130981445,132800
2015-10-27,19.940257854858654,19.966072760951395,19.932881966431175,19.947633743286133,63200
2015-10-28,19.940282191365156,19.940282191365156,19.83333378884976,19.840709686279297,221000
2015-10-29,19.80383094020307,19.818582734566238,19.774327351476735,19.800142288208008,368800
2015-10-30,19.829642373737517,19.855457305908203,19.807514686101943,19.855457305908203,329000
2015-11-02,19.811194522127362,19.84069668570569,19.796442736934367,19.825944900512695,297200
2015-11-03,19.825958953877407,19.859149790684697,19.792768117070118,19.807519912719727,107600
2015-11-04,19.818576132252996,19.848078304342508,19.74850583577527,19.77800941467285,90400
2015-11-05,19.76324896659292,19.76324896659292,19.685804216128794,19.741121292114258,103000
2015-11-06,19.663685377903604,19.663685377903604,19.615742765059636,19.641557693481445,175000
2015-11-09,19.626807649576154,19.67106161237653,19.619431754641408,19.63787078857422,135800
2015-11-10,19.652622578443715,19.70056378530741,19.630494893639472,19.63787078857422,541600
2015-11-11,19.634174358134217,19.634174358134217,19.615733926021143,19.623109817504883,100400
2015-11-12,19.608356118501035,19.64523557231604,19.608356118501035,19.634172439575195,78400
2015-11-13,19.64892785112378,19.678431421738768,19.64892785112378,19.652616500854492,78800
2015-11-16,19.68949821702785,19.68949821702785,19.641555609271183,19.6489315032959,76600
2015-11-17,19.65630496121536,19.704247563030258,19.630490038732205,19.671056747436523,941000
2015-11-18,19.67843159987813,19.707933763952507,19.656303921716578,19.704246520996094,204600
2015-11-19,19.74112839056279,19.774319210811694,19.730065252749142,19.763256072998047,104800
2015-11-20,19.778008559647347,19.80382348666269,19.76694401463505,19.79275894165039,145400
2015-11-23,19.792766391026422,19.829645876934343,19.76695145429515,19.800142288208008,91800
2015-11-24,19.81118688979848,19.851753580046932,19.81118688979848,19.83700180053711,73200
2015-11-25,19.825940911865924,19.84069269409111,19.800125996375538,19.833316802978516,112600
2015-11-27,19.840689042011004,19.851753580046932,19.829625910782198,19.83700180053711,52800
2015-11-30,19.870206152729853,19.870206152729853,19.811200401255114,19.829639434814453,81800
2015-12-01,19.840698240902746,19.91814300902493,19.833322347728092,19.899703979492188,423400
2015-12-02,19.8591428208466,19.862831471868752,19.822264751474105,19.848079681396484,330200
2015-12-03,19.800137459149415,19.800137459149415,19.689501842025674,19.715316772460938,189400
2015-12-04,19.741128567412634,19.792758420082798,19.726378185798286,19.75588035583496,85600
2015-12-07,19.73743509513275,19.79644082339353,19.72268331136567,19.766937255859375,131000
2015-12-08,19.75588156916062,19.78907239174531,19.73375388516814,19.774320602416992,125600
2015-12-09,19.74481393252811,19.76694020467197,19.70424722452071,19.733749389648438,89600
2015-12-10,19.715309126362946,19.715309126362946,19.65261615013643,19.667367935180664,187800
2015-12-11,19.73005988967938,19.763250700906283,19.69318183578619,19.748498916625977,143200
2015-12-14,19.689493699375614,19.689493699375614,19.593609912670253,19.608360290527344,146600
2015-12-15,19.58992177593159,19.62311258889225,19.582545883406148,19.59729766845703,180600
2015-12-16,19.582542743423886,19.766935806570277,19.508786643611273,19.51984977722168,124000
2015-12-17,19.534604692202258,19.62311258889225,19.534604692202258,19.59729766845703,148000
2015-12-18,19.63786628340768,19.678432992838236,19.619427253705002,19.65630531311035,201800
2015-12-21,19.648933927572287,19.66737436831321,19.612055859706658,19.63787078857422,239400
2015-12-22,19.61573876786245,19.61573876786245,19.575173464900153,19.600988388061523,175000
2015-12-23,19.57885050192859,19.623104431877923,19.56041148168362,19.619417190551758,196200
2015-12-24,19.634183205482145,19.64893358828883,19.597303731445216,19.641557693481445,81200
2015-12-28,19.63049455467441,19.67106127271099,19.62680731067476,19.641557693481445,138200
2015-12-29,19.62528333170531,19.636376878844786,19.547625680379255,19.569812774658203,145000
2015-12-30,19.555016754184837,19.599392341856785,19.543921799260975,19.588298797607422,156000
2015-12-31,19.61789342092928,19.658571654315693,19.614196040928388,19.647478103637695,226000
2016-01-04,19.70294664746263,19.747323670128278,19.691853097133848,19.699249267578125,291200
2016-01-05,19.677062135003673,19.717740369959845,19.651176241972536,19.69185447692871,156600
2016-01-06,19.710334711226803,19.78799235293891,19.702938543824505,19.769502639770508,422200
2016-01-07,19.7547111175054,19.762107285211915,19.71033552194106,19.747316360473633,203200
2016-01-08,19.721428608263885,19.76950157778439,19.69924010724892,19.754709243774414,118400
2016-01-11,19.70293250020383,19.73991332587193,19.65485954284668,19.65485954284668,87800
2016-01-12,19.695547103881836,19.758413836553736,19.658567668668972,19.695547103881836,242200
2016-01-13,19.695535482944184,19.77689188521988,19.684441941060843,19.73621368408203,163600
2016-01-14,19.776894329866966,19.784290495594842,19.695537917534704,19.74361228942871,228200
2016-01-15,19.784291340772814,19.802781050545192,19.72882080078125,19.72882080078125,326400
2016-01-19,19.706639395824624,19.75841116238568,19.699243227648065,19.721431732177734,258800
2016-01-20,19.780599789710386,19.802786883702954,19.710336896934336,19.73992156982422,208000
2016-01-21,19.747316215041394,19.762107139670743,19.6585636138916,19.6585636138916,299200
2016-01-22,19.651175507038865,19.732531973908568,19.643779336352956,19.725135803222656,666400
2016-01-25,19.72143842321736,19.743625524599775,19.710343461850837,19.725135803222656,180800
2016-01-26,19.74731448744404,19.787991289959557,19.736219531599247,19.754709243774414,155400
2016-01-27,19.736219155704628,19.84346145922252,19.73252177760986,19.8360652923584,2010000
2016-01-28,19.84346495736523,19.876747008783678,19.81388169536819,19.858257293701172,161800
2016-01-29,19.958109343492527,19.96550551384529,19.9211284917287,19.954410552978516,148200
2016-02-01,19.939610124442094,19.950705080808575,19.876744817955665,19.88783836364746,389200
2016-02-02,19.954404513235783,19.98398918569224,19.94700834512167,19.976593017578125,276000
2016-02-03,19.987692406994427,20.087538589708664,19.976598856917924,19.995088577270508,151400
2016-02-04,20.02467464055406,20.03946557145191,19.97290144504791,19.987693786621094,179600
2016-02-05,19.98398991205293,19.98398991205293,19.9322181440472,19.94331169128418,177800
2016-02-08,19.958109343492527,20.013578505125384,19.939618212272986,19.954410552978516,191800
2016-02-09,19.939611311435275,19.95070626846223,19.88044337976565,19.92112159729004,276200
2016-02-10,19.932218794482147,20.00248028040059,19.89523795136066,19.96919822692871,1772800
2016-02-11,20.009875403392556,20.076439506857948,19.980290730441336,20.024667739868164,197000
2016-02-12,20.020975849823095,20.050560532969467,19.950714343363465,19.987693786621094,182400
2016-02-16,19.92112464156113,19.954406696378502,19.87674903869629,19.87674903869629,181800
2016-02-17,19.88044398003676,19.898935105415084,19.850860718646093,19.86935043334961,136400
2016-02-18,19.92482566833496,19.961805106428205,19.854562761012602,19.92482566833496,204800
2016-02-19,19.935909271240234,19.969191313189196,19.902627229291276,19.935909271240234,146000
2016-02-22,19.95070851070543,19.97659439555301,19.947009721055817,19.96919822692871,348600
2016-02-23,19.935921793061627,20.032069190930002,19.932224413044707,20.028371810913086,184000
2016-02-24,20.09123358969742,20.15409890917085,20.05795153507179,20.072742462158203,157000
2016-02-25,20.098632690438038,20.17259298454994,20.098632690438038,20.150405883789062,191400
2016-02-26,20.106023909792583,20.14670213207085,20.087534193486533,20.124513626098633,890800
2016-02-29,20.128213681901208,20.17628807586093,20.128213681901208,20.16889190673828,168400
2016-03-01,20.172582154302535,20.172582154302535,20.076434811049303,20.10601806640625,295600
2016-03-02,20.094934901160364,20.1614990234375,20.08014256050428,20.1614990234375,124800
2016-03-03,20.179977636607344,20.235448178198357,20.16148792630183,20.209562301635742,1034800
2016-03-04,20.202177580255185,20.213271130588282,20.09863260467027,20.139310836791992,213600
2016-03-07,20.120812589663128,20.124509967982277,20.061644661834013,20.07643699645996,243000
2016-03-08,20.135607295561133,20.161493178867655,20.106022622825197,20.143003463745117,117600
2016-03-09,20.102317536634942,20.15408928339817,20.102317536634942,20.131900787353516,157400
2016-03-10,20.131907301924556,20.16518935142427,20.028363774892004,20.039457321166992,204400
2016-03-11,20.06535125378354,20.06535125378354,20.02097564020393,20.028371810913086,125000
2016-03-14,20.039465361639156,20.06905004447578,20.028371810913086,20.028371810913086,116400
2016-03-15,20.054257913025097,20.054257913025097,19.97660023577887,19.987693786621094,212200
2016-03-16,20.013574366302482,20.191078186035156,20.006178197479247,20.191078186035156,170000
2016-03-17,20.224358134925268,20.30941195152538,20.224358134925268,20.231754302978516,209400
2016-03-18,20.32049995264274,20.35378199215153,20.313103787121417,20.327896118164062,132800
2016-03-21,20.302010682796055,20.361178597570614,20.27982218575271,20.32419776916504,135800
2016-03-22,20.3352986417557,20.346392188169045,20.26503575267178,20.283525466918945,145000
2016-03-23,20.290918476496945,20.320503143227416,20.28722109849291,20.30940818786621,287400
2016-03-24,20.298315768503464,20.320504269781434,20.209564584740857,20.265033721923828,1380400
2016-03-28,20.272425100909043,20.276123888919077,20.235445684854497,20.26133155822754,214800
2016-03-29,20.324189084039173,20.505391539107432,20.30939675899814,20.497995376586914,3378600
2016-03-30,20.48691287149037,20.50909996032715,20.46102699406445,20.50909996032715,188400
2016-03-31,20.50541085808631,20.546089084936877,20.486921139701984,20.53499412536621,424800
2016-04-01,20.54977745286648,20.56087099689732,20.475817201087096,20.542381286621094,490800
2016-04-04,20.56088253743145,20.579373668760958,20.531299266519706,20.55348777770996,463600
2016-04-05,20.59046542705292,20.601558976344958,20.542391028995528,20.571975708007812,104600
2016-04-06,20.56086798500626,20.56086798500626,20.472116824411437,20.520191192626953,248400
2016-04-07,20.59415573447394,20.605250690631063,20.55717630908261,20.586759567260742,216200
2016-04-08,20.549788987173955,20.564581327967456,20.5276004759837,20.55348777770996,196200
2016-04-11,20.52759686623798,20.55718154262257,20.49801360052841,20.512805938720703,115800
2016-04-12,20.46842985518999,20.46842985518999,20.41296070045829,20.438846588134766,271200
2016-04-13,20.41296070045829,20.461035096432493,20.39077219216056,20.438846588134766,620400
2016-04-14,20.39446790000879,20.44993704635747,20.387071731693993,20.405561447143555,244800
2016-04-15,20.398156631999488,20.486909203479748,20.398156631999488,20.461023330688477,119600
2016-04-18,20.43514738921402,20.453638517763025,20.41296029203529,20.449939727783203,167600
2016-04-19,20.457327144404776,20.509098896571345,20.457327144404776,20.494306564331055,120600
2016-04-20,20.509101274323605,20.534987153408007,20.41295392496363,20.424047470092773,186200
2016-04-21,20.490616118885807,20.490616118885807,20.353790526059125,20.390769958496094,188600
2016-04-22,20.424052011959333,20.424052011959333,20.36858286330388,20.390769958496094,234400
2016-04-25,20.379673850889535,20.4240494463746,20.361184136993653,20.36488151550293,98200
2016-04-26,20.361186981201172,20.372280528953382,20.33160230629535,20.361186981201172,88400
2016-04-27,20.42404347460558,20.47581522264645,20.387064057626198,20.4647216796875,692000
2016-04-28,20.49061589065392,20.57566971285152,20.475823553573928,20.568273544311523,136600
2016-04-29,20.531289460885635,20.597853551990482,20.50540358219759,20.58306121826172,308600
2016-05-02,20.54239090842794,20.54239090842794,20.457337072779534,20.48322296142578,362600
2016-05-03,20.5497763882116,20.5497763882116,20.512796969574996,20.527587890625,108000
2016-05-04,20.546083450317383,20.568270542023882,20.494310278094577,20.546083450317383,206400
2016-05-05,20.54239211432168,20.597862685062847,20.501713883868188,20.59416389465332,144800
2016-05-06,20.571967735750363,20.579363902637198,20.52019597821712,20.523893356323242,445800
2016-05-09,20.546086735659657,20.54978411464372,20.509105892444378,20.5386905670166,405800
2016-05-10,20.549785941188272,20.605256505604167,20.520202674661498,20.59786033630371,258000
2016-05-11,20.60894775390625,20.649625967619766,20.575665707292888,20.60894775390625,169000
2016-05-12,20.564571506438057,20.586758596356614,20.54238300584491,20.58306121826172,107800
2016-05-13,20.594162312690283,20.642236709594727,20.579371384214006,20.642236709594727,230600
2016-05-16,20.62374622351778,20.634839772130942,20.590464167003255,20.59786033630371,235600
2016-05-17,20.6311362552067,21.196929636959247,20.6015515868061,20.60894775390625,124000
2016-05-18,20.571961510383634,20.575658887370878,20.41294749712309,20.45732307434082,169800
2016-05-19,20.65332985897915,20.65332985897915,20.431450418702187,20.438846588134766,120400
2016-05-20,20.442542468242994,20.457334806023262,20.42035537224756,20.427751541137695,155600
2016-05-23,20.412951614645408,20.435138702392578,20.387065738490747,20.435138702392578,173400
2016-05-24,20.40186318704408,20.424051692564223,20.379676092198835,20.4129581451416,152000
2016-05-25,20.416655645686532,20.461032656991193,20.39446855070911,20.431447982788086,130200
2016-05-26,20.483222520312065,20.58306869322957,20.479525140874422,20.486921310424805,154800
2016-05-27,20.48692586386459,20.512811757706796,20.438851456439604,20.453643798828125,275600
2016-05-31,20.486917037185158,20.486917037185158,20.394467053101607,20.420352935791016,228400
2016-06-01,20.449933349177176,20.475819228261575,20.405557757986003,20.424047470092773,311400
2016-06-02,20.50171268036237,20.50171268036237,20.453639693262268,20.48322296142578,196600
2016-06-03,20.608947222817758,20.634833101663897,20.583061343971618,20.601551055908203,166200
2016-06-06,20.594168319675358,20.642242730602327,20.57567859568053,20.612659454345703,191400
2016-06-07,20.653328151253998,20.697705164180128,20.653328151253998,20.682912826538086,344200
2016-06-08,20.694010952805876,20.730991805092685,20.694010952805876,20.727293014526367,127000
2016-06-09,20.73098807769863,20.760571343533783,20.71249694954226,20.738384246826172,199000
2016-06-10,20.734684519683338,20.764269194856237,20.712496013303664,20.742080688476562,330200
2016-06-13,20.74208535544109,20.745782735332135,20.7088032937206,20.727293014526367,204400
2016-06-14,20.719882172443686,20.723580960390912,20.671809214523922,20.675506591796875,99800
2016-06-15,20.682910969140057,20.76426740819024,20.668118632826417,20.760568618774414,256600
2016-06-16,20.764273866813177,20.779064797052627,20.7088032937206,20.727293014526367,147600
2016-06-17,20.70879667943853,20.719890226243717,20.64593136664272,20.66442108154297,157200
2016-06-20,20.64223829525065,20.660728015272632,20.571976794897026,20.59416389465332,277400
2016-06-21,20.579373668760958,20.597863389415206,20.53499664638045,20.55348777770996,137600
2016-06-22,20.546088561875568,20.62374622351778,20.51280650536104,20.59786033630371,245200
2016-06-23,20.62004129921916,20.6311362552067,20.58306187439304,20.60894775390625,247200
2016-06-24,20.767968893598354,20.793854781928495,20.690311228607936,20.730989456176758,152200
2016-06-27,21.25609650226853,21.25609650226853,20.7531684499547,20.80124282836914,455000
2016-06-28,20.827135294421062,20.864114729098635,20.793853238941242,20.856719970703125,150200
2016-06-29,20.875211390950756,20.901097279471717,20.823439613908832,20.827136993408203,150400
2016-06-30,20.871502986070055,20.919577361466573,20.856712064211063,20.886295318603516,1265400
2016-07-01,21.01203674880794,21.078600864391607,20.94917142335398,21.004640579223633,237800
2016-07-05,21.074892611852352,21.10447586425171,21.037911783010184,21.089683532714844,183400
2016-07-06,21.115571662678516,21.14515632891185,21.078592240561377,21.137760162353516,599400
2016-07-07,21.130374027088074,21.134072817460442,21.06011252744022,21.067508697509766,3218200
2016-07-08,21.0712045270976,21.122976303100586,21.063808357572157,21.122976303100586,316000
2016-07-11,21.11188121486094,21.11188121486094,21.023128597701792,21.034223556518555,997000
2016-07-12,21.141451006662585,21.141451006662585,20.941760213998887,20.963947296142578,558400
2016-07-13,21.034224406441158,21.06380767290624,20.98615001142597,21.019432067871094,271400
2016-07-14,20.945469553830627,21.00463749113114,20.93437600642269,20.971355438232422,255000
2016-07-15,20.908494539237648,20.934380429108202,20.8937021991187,20.919588088989258,232800
2016-07-18,20.952870148919285,20.967662489038233,20.897399578810838,20.919588088989258,98200
2016-07-19,20.945465899538714,20.952862066745254,20.904787685240073,20.92327880859375,150200
2016-07-20,20.875201774540656,20.90478502893311,20.838220943207,20.886295318603516,167200
2016-07-21,20.838228675219845,20.941773630699913,20.82713512704073,20.90479278564453,247400
2016-07-22,20.830834644381564,20.893699967158728,20.823438475112184,20.871511459350586,199800
2016-07-25,20.87150166563413,20.886293997231757,20.82712608151564,20.834522247314453,235400
2016-07-26,20.860418848098483,20.882607356903616,20.819740620626636,20.867815017700195,546400
2016-07-27,20.89000206645445,20.938075049492966,20.853021221030577,20.934377670288086,238200
2016-07-28,20.91218422615946,20.99354065621063,20.90109068048873,20.978748321533203,854400
2016-07-29,21.02312575484825,21.052710426792377,20.989843704248514,21.037918090820312,180600
2016-08-01,20.989841492103302,20.989841492103302,20.91588264138721,20.92327880859375,488400
2016-08-02,20.827142188974978,20.87151780741304,20.819746017456055,20.819746017456055,352000
2016-08-03,20.83082849446355,20.88260025338951,20.797546447914772,20.87520408630371,309800
2016-08-04,20.95287375664555,21.000948164972115,20.938081413979617,20.960269927978516,213200
2016-08-05,20.930670905529432,20.938067071796166,20.886295318603516,20.886295318603516,192600
2016-08-08,20.901085432418785,20.949159802712057,20.878896935973973,20.90848159790039,656600
2016-08-09,20.908494743246404,20.96396390322088,20.893702402983127,20.949172973632812,231600
2016-08-10,20.982438412161116,20.997229330032212,20.930665262252948,20.963947296142578,3762400
2016-08-11,20.960261966359766,20.975054303406928,20.875208144350946,20.912187576293945,353200
2016-08-12,20.993543943723203,21.008336280717057,20.95656310123857,20.971355438232422,687200
2016-08-15,20.949164156843192,20.97874741424395,20.915882110595703,20.915882110595703,512600
2016-08-16,20.85671437392653,20.90108996576669,20.827129705583335,20.87520408630371,199000
2016-08-17,20.89000250647851,20.952867829010764,20.875210167997377,20.930679321289062,137200
2016-08-18,20.97135268447978,21.00833352210845,20.941769425051557,20.98614501953125,142200
2016-08-19,20.938079833984375,20.952872175534072,20.893704220010612,20.938079833984375,236400
2016-08-22,21.023134970462564,21.023134970462564,20.952873459807925,20.989852905273438,168800
2016-08-23,21.01573944091797,21.02313420120015,20.986154757087764,21.01573944091797,189600
2016-08-24,21.041616102323975,21.04531348084291,20.986145549816673,20.993541717529297,339200
2016-08-25,20.96395311036249,20.99353777565799,20.95285956621392,20.975048065185547,210400
2016-08-26,20.99354292221738,21.071200571644088,20.856717338369158,20.889999389648438,138400
2016-08-29,20.930680378057172,20.960265056513137,20.90109711027632,20.945472717285156,226600
2016-08-30,20.963961056287904,20.978753394542363,20.934377790454004,20.95286750793457,229800
2016-08-31,20.930681842966113,20.97875624348416,20.90479595284298,20.949172973632812,196800
2016-09-01,20.938068515934198,20.98984027269764,20.89739030399876,20.956558227539062,232800
2016-09-02,20.963962435982577,20.963962435982577,20.897398320131767,20.945472717285156,432000
2016-09-06,20.949172186178597,21.071205462075525,20.930681056206954,21.04901695251465,208800
2016-09-07,21.07859132919806,21.097081039457198,21.05640283048241,21.074893951416016,150000
2016-09-08,21.0453164539866,21.074901129016624,20.975054966802723,21.008337020874023,128800
2016-09-09,20.901088901871614,20.901088901871614,20.853014523598294,20.860410690307617,300200
2016-09-12,20.83082849446355,20.88629763159509,20.80494120432594,20.87520408630371,178400
2016-09-13,20.875214897049215,20.886308448085668,20.712501958245998,20.77906608581543,226400
2016-09-14,20.76796365662016,20.830830377194147,20.764266278080402,20.804943084716797,271400
2016-09-15,20.786450494907072,20.81603516183121,20.745772283223666,20.80124282836914,136800
2016-09-16,20.84931755065918,20.84931755065918,20.81973288324709,20.84931755065918,123000
2016-09-19,20.849322091812912,20.856718260276878,20.81234124949307,20.8160400390625,135600
2016-09-20,20.812349845937135,20.85302808395347,20.801256293996488,20.819746017456055,118600
2016-09-21,20.81234278901858,20.90479278564453,20.793853071828387,20.90479278564453,167000
2016-09-22,20.94547652215892,21.030530372157703,20.94177914201783,21.01573944091797,102600
2016-09-23,21.02683090806336,21.078602688959787,21.023132117613486,21.063810348510742,196200
2016-09-26,21.085995569953095,21.100787908094663,21.056410893669955,21.071203231811523,209800
2016-09-27,21.071200476902778,21.08599281311035,21.034221047058658,21.08599281311035,176800
2016-09-28,21.11187691088656,21.14515895920182,21.085991030049662,21.104480743408203,124000
2016-09-29,21.074896514762983,21.14515798656343,21.05270801334854,21.10078239440918,214000
2016-09-30,21.11557003302305,21.11557003302305,21.060100904128337,21.10817527770996,188800
2016-10-03,21.129668777426115,21.129668777426115,21.074102814819916,21.08892059326172,383000
2016-10-04,21.096324819407883,21.114846331815627,20.977785444277334,20.981489181518555,286400
2016-10-05,20.981502125738796,21.003728802200992,20.937050185916092,20.966684341430664,284400
2016-10-06,20.96297230800711,20.99260645179708,20.951859680723512,20.95926856994629,146800
2016-10-07,20.97779838621261,20.985207278366673,20.918528662081773,20.966684341430664,156200
2016-10-10,20.959273055642086,20.959273055642086,20.91481971079155,20.940750122070312,288800
2016-10-11,20.977782357553213,20.977782357553213,20.907398642419075,20.922216415405273,314800
2016-10-12,20.907401293231604,20.929627955528982,20.885176044035017,20.914810180664062,184600
2016-10-13,20.933341308913228,20.97408950195999,20.907410897538277,20.95186424255371,206800
2016-10-14,20.90369490572283,20.962964584567015,20.90369490572283,20.922216415405273,139400
2016-10-17,20.97778851273491,21.025944169418697,20.948152958067023,21.01483154296875,202600
2016-10-18,20.996306632739916,21.037054807268756,20.985194008086886,21.029645919799805,215600
2016-10-19,21.003713622617777,21.05927815396372,21.00000847266765,21.055574417114258,304600
2016-10-20,21.08150979478539,21.085213532509847,21.029648988037,21.037057876586914,244000
2016-10-21,21.062985957839263,21.07039484557237,21.018534044541457,21.048168182373047,1967800
2016-10-24,21.04446709763664,21.04446709763664,20.985197401401884,21.01483154296875,165400
2016-10-25,21.00371626907524,21.055577070106153,20.98519475629289,21.048168182373047,1418200
2016-10-26,20.99631846628076,21.04817929469143,20.985205835364642,21.044475555419922,676200
2016-10-27,20.98520354476457,20.98520354476457,20.933341308913228,20.95186424255371,176600
2016-10-28,20.951858853638118,20.97778925834365,20.937041075777508,20.955562591552734,267800
2016-10-31,20.981489181518555,21.0000106939263,20.97037655669407,20.981489181518555,385200
2016-11-01,20.977410735435218,21.021957664814128,20.940289710362464,21.007108688354492,1012600
2016-11-02,20.995973483321414,21.036806046064218,20.981124506282363,21.01453399658203,397400
2016-11-03,21.007097690388704,21.007097690388704,20.943990281512402,20.955127716064453,298200
2016-11-04,20.984835223665037,21.01082022443123,20.958850222898842,21.007108688354492,1032600
2016-11-07,21.003394259546134,21.003394259546134,20.958847336302533,20.995969772338867,303200
2016-11-08,20.984828880870513,21.010813873782585,20.943994915987002,20.962556838989258,552400
2016-11-09,20.96627300401738,20.977409027417227,20.810363012114678,20.825210571289062,709600
2016-11-10,20.82892399349992,20.895742967560338,20.743544507995217,20.77324104309082,957600
2016-11-11,20.78808940027207,20.799225423592116,20.721270428199386,20.728694915771484,857200
2016-11-14,20.70642330290888,20.71013625506474,20.55051329819486,20.561649322509766,1381400
2016-11-15,20.621048622623174,20.658171072459705,20.565367071983385,20.572790145874023,388400
2016-11-16,20.535662603467898,20.621042086916432,20.524526580084764,20.61733055114746,563200
2016-11-17,20.673012618590388,20.673012618590388,20.565361085592514,20.58763313293457,507200
2016-11-18,20.617324722646178,20.617324722646178,20.498535786553557,20.543081283569336,599400
2016-11-21,20.57277952387582,20.6024774684116,20.56164350271287,20.580204010009766,640200
2016-11-22,20.606197193242412,20.628470660496696,20.576500652979867,20.60248565673828,623400
2016-11-23,20.595049520380893,20.595049520380893,20.46141162458543,20.546791076660156,559400
2016-11-25,20.524526596069336,20.569072105712785,20.487404157969614,20.524526596069336,244000
2016-11-28,20.55050520748484,20.583914683352617,20.517095731617058,20.52080726623535,423000
2016-11-29,20.491127063504937,20.576506588493583,20.442868578571563,20.565370559692383,314400
2016-11-30,20.56907381074515,20.6024832997662,20.49483034446766,20.561649322509766,369600
2016-12-01,20.570209299481046,20.570209299481046,20.469739580779923,20.525556564331055,916400
2016-12-02,20.547881499902335,20.607418947058235,20.503227349921875,20.510669708251953,234600
2016-12-05,20.521836182777907,20.629746841564067,20.484624387088832,20.562767028808594,1413800
2016-12-06,20.55160008614904,20.596252812553193,20.518110186474786,20.58881187438965,332200
2016-12-07,20.626018524169922,20.648345593088603,20.58880816212311,20.626018524169922,319200
2016-12-08,20.573927159093405,20.618579885497557,20.54787961706727,20.58881187438965,530000
2016-12-09,20.581367828880627,20.603693480509502,20.46601342402173,20.49578285217285,412200
2016-12-12,20.510669708251953,20.510669708251953,20.47345933608628,20.510669708251953,454600
2016-12-13,20.52927874182119,20.540442991151004,20.451136093937382,20.480905532836914,752200
2016-12-14,20.5329952134193,20.540437571180384,20.31345062766352,20.317171096801758,495800
2016-12-15,20.2576345579921,20.27624116296724,20.17949192724132,20.190654754638672,757800
2016-12-16,20.19438644452027,20.23159683356081,20.146011803179285,20.17578125,822400
2016-12-19,20.22041534465172,20.272510409037807,20.20553063497454,20.26506805419922,603600
2016-12-20,20.23530243278608,20.298560327123365,20.22041772135935,20.29483985900879,439000
2016-12-21,20.361829297200604,20.365549767079553,20.306012312622208,20.332059860229492,451000
2016-12-22,20.317171239541896,20.413920471631066,20.2948455855864,20.40275764465332,509600
2016-12-23,20.421362924253366,20.45113093616043,20.406478208557527,20.43996810913086,298800
2016-12-27,20.395312594237883,20.428802490234375,20.384148349249436,20.428802490234375,395600
2016-12-28,20.435551422919865,20.484288234409618,20.4130586100113,20.465543746948242,316400
2016-12-29,20.488033878731542,20.51052668712658,20.469287964919097,20.473037719726562,274400
2016-12-30,20.488045024606667,20.570521083777688,20.47679718417768,20.559274673461914,442400
2017-01-03,20.5405204189297,20.622996438909,20.51802617887396,20.608001708984375,1428000
2017-01-04,20.6042525056996,20.634244826577106,20.574261614934663,20.630495071411133,820000
2017-01-05,20.71297713592646,20.81044934025762,20.589260929927374,20.701730728149414,617600
2017-01-06,20.63799315163051,20.66423571734204,20.60800226086557,20.630495071411133,626200
2017-01-09,20.664236160891235,20.667985916137695,20.622997433855772,20.667985916137695,418200
2017-01-10,20.64924456241619,20.686733539891687,20.637996725083283,20.679235458374023,505200
2017-01-11,20.709230036926993,20.78420800003313,20.690484116037485,20.71297836303711,799000
2017-01-12,20.806694938439925,20.82169109783877,20.742963406163557,20.74671173095703,470200
2017-01-13,20.705482573683916,20.739223232863395,20.64924909512687,20.709232330322266,695800
2017-01-17,20.79544888792559,20.806695292609923,20.72421784462484,20.780452728271484,603400
2017-01-18,20.761711304626896,20.76920938555938,20.664237682617323,20.671735763549805,588800
2017-01-19,20.652989755377057,20.682980646785733,20.589256787200632,20.667985916137695,728400
2017-01-20,20.66049058441671,20.709227398316408,20.626749933272734,20.6829833984375,1405000
2017-01-23,20.694226603173554,20.772954294848766,20.66798403928182,20.74671173095703,446200
2017-01-24,20.731722853813643,20.761715183146478,20.682986033704275,20.71297836303711,468600
2017-01-25,20.667988705236077,20.671737030875764,20.626749972635544,20.64549446105957,726800
2017-01-26,20.656740920205262,20.69048157149875,20.611753861851547,20.68673324584961,352000
2017-01-27,20.712977044449065,20.727973208160826,20.679236391154046,20.697980880737305,1622800
2017-01-30,20.716724141381153,20.72422222279224,20.67548683878938,20.68673324584961,1197800
2017-01-31,20.720480892773427,20.754221555458408,20.70173639797361,20.739225387573242,1365800
2017-02-01,20.694231621409354,20.731720598884852,20.656741213821032,20.679235458374023,1900600
2017-02-02,20.742969758589222,20.754216166526273,20.682985102623867,20.694232940673828,548000
2017-02-03,20.742966909541465,20.769209477865434,20.649243042637945,20.675485610961914,548000
2017-02-06,20.735469726404748,20.74671613328406,20.682983157371467,20.731719970703125,470600
2017-02-07,20.731719970703125,20.757962540163373,20.71297548253334,20.731719970703125,443200
2017-02-08,20.731725053290372,20.806704454464217,20.731725053290372,20.784210205078125,405400
2017-02-09,20.769210469015185,20.769210469015185,20.71297557414434,20.735469818115234,500400
2017-02-10,20.742959208253446,20.76920176683428,20.72421329774241,20.750455856323242,510000
2017-02-13,20.724226088875458,20.73922225449515,20.705481596907376,20.727975845336914,1381000
2017-02-14,20.746725012197405,20.746725012197405,20.62300876312737,20.664247512817383,470000
2017-02-15,20.664240227442285,20.697980880737305,20.641747411987527,20.697980880737305,381400
2017-02-16,20.720475217815455,20.776708686813585,20.694232646260417,20.701730728149414,536800
2017-02-17,20.742975144601175,20.757969882373057,20.724229219688077,20.739225387573242,481200
2017-02-21,20.735469524373407,20.765460419130296,20.724221687490907,20.74296760559082,654200
2017-02-22,20.76545656861738,20.784201053128765,20.701725035256178,20.780452728271484,413000
2017-02-23,20.82544556100573,20.82919531701693,20.80670107128841,20.821697235107422,467800
2017-02-24,20.866684892071852,20.896677220565987,20.84794040181949,20.88542938232422,614200
2017-02-27,20.9941446870146,20.9941446870146,20.810445291753673,20.829191207885742,643400
2017-02-28,20.817949681275284,20.896678834596845,20.79920518957512,20.81420135498047,754000
2017-03-01,20.686734564371424,20.844189993701654,20.664240318704437,20.701730728149414,518000
2017-03-02,20.675481348638346,20.769205196220362,20.619246468044164,20.637990951538086,551600
2017-03-03,20.649245493843406,20.697980880737305,20.600508676836625,20.697980880737305,369600
2017-03-06,20.694228482412516,20.694228482412516,20.649241430243197,20.667985916137695,653200
2017-03-07,20.649244602528324,20.65674125394773,20.619252276399404,20.641746520996094,731400
2017-03-08,20.59301240013001,20.604258808843234,20.5217827614246,20.53677749633789,723600
2017-03-09,20.51802570649443,20.529272111207106,20.465540577685257,20.491783142089844,745800
2017-03-10,20.529274958960563,20.55551895711813,20.469291741984765,20.510530471801758,538400
2017-03-13,20.506781503916308,20.53302407113897,20.47678918131175,20.48428726196289,858800
2017-03-14,20.473037719726562,20.49178220342657,20.461791315529045,20.473037719726562,343000
2017-03-15,20.525524318278716,20.65673714370215,20.5067798332343,20.649240493774414,359400
2017-03-16,20.64924098701586,20.66423571734204,20.619248666138354,20.630495071411133,357000
2017-03-17,20.649241430243197,20.675483996518015,20.649241430243197,20.667985916137695,264200
2017-03-20,20.667982073998488,20.70922079336775,20.660483995012047,20.70547103881836,302800
2017-03-21,20.712979679717222,20.754218420114842,20.712979679717222,20.727975845336914,462200
2017-03-22,20.73546846080759,20.776705760219066,20.716722543669192,20.75796127319336,696000
2017-03-23,20.757962337912883,20.765460419130296,20.705477199503758,20.74296760559082,391000
2017-03-24,20.73921468044636,20.821692131120486,20.720470195323845,20.769207000732422,388200
2017-03-27,20.840437613474894,20.862931854765804,20.806696966594828,20.829191207885742,343800
2017-03-28,20.844186763132324,20.855434599278997,20.746714573908047,20.765459060668945,394200
2017-03-29,20.799198886164525,20.836689288316045,20.772956319714766,20.829191207885742,427400
2017-03-30,20.817944195644532,20.817944195644532,20.75796097994205,20.765459060668945,351400
2017-03-31,20.77670865243053,20.8254454695719,20.765462244672094,20.817947387695312,272400
2017-04-03,20.843842321266017,20.91139539863399,20.840088577171183,20.89638328552246,2757000
2017-04-04,20.881372395631697,20.896384509622624,20.840089797973633,20.840089797973633,341200
2017-04-05,20.858851892830547,20.922651218330053,20.8475920935519,20.903886795043945,362600
2017-04-06,20.900134887510326,20.903888631477553,20.847593925039945,20.88512420654297,479400
2017-04-07,20.896378704317872,20.918896869048407,20.79880142211914,20.79880142211914,419600
2017-04-10,20.843849117970407,20.870119608664837,20.81007256827266,20.825084686279297,415200
2017-04-11,20.85510571226663,20.90389437581063,20.828835223812384,20.862611770629883,325200
2017-04-12,20.90013700342461,20.96018402827471,20.873866519529816,20.94141960144043,705800
2017-04-13,20.993961824512034,21.005221626593055,20.948926911090208,20.971445083618164,464400
2017-04-17,20.94892805822591,20.967692487209682,20.892633339640437,20.91890525817871,427000
2017-04-18,20.956431771284375,20.98645456797226,20.933913600042963,20.982702255249023,453200
2017-04-19,20.95642973600695,20.96018204836576,20.91139482953189,20.922653198242188,316600
2017-04-20,20.911392850685136,20.926403530333783,20.88136862812038,20.903886795043945,723000
2017-04-21,20.91139468777816,20.918900744078766,20.873864406275136,20.88512420654297,330600
2017-04-24,20.86635834997453,20.89262883120972,20.858853725307778,20.88512420654297,397200
2017-04-25,20.870113943646533,20.88512605757826,20.828831346151283,20.843843460083008,927000
2017-04-26,20.847599719555625,20.896388383253264,20.847599719555625,20.881376266479492,331200
2017-04-27,20.888876518876344,20.903888631477553,20.858853725307778,20.88512420654297,340200
2017-04-28,20.88512237175784,20.93766332961243,20.88136862812038,20.903886795043945,328000
2017-05-01,20.90840270056849,20.949753601372272,20.863293278783758,20.87833023071289,361600
2017-05-02,20.85953712463379,20.882091121083917,20.840740215588248,20.85953712463379,275600
2017-05-03,20.833212056696595,20.867044469651262,20.78810265075776,20.80689811706543,454800
2017-05-04,20.7392375818651,20.74299753630582,20.682851171276397,20.72796058654785,355400
2017-05-05,20.724208369302033,20.746762366796247,20.701652937804926,20.743003845214844,367200
2017-05-08,20.72420268745479,20.72796120800574,20.656537845517683,20.682851791381836,357800
2017-05-09,20.652784928822324,20.679098883653495,20.63398945165763,20.667821884155273,330600
2017-05-10,20.70916248822867,20.70916248822867,20.649016130832198,20.679088592529297,462800
2017-05-11,20.67909750630782,20.746762366796247,20.66406198597931,20.743003845214844,222200
2017-05-12,20.72796423327869,20.773073656486375,20.716687235977446,20.7542781829834,250200
2017-05-15,20.7505214476783,20.765558401375845,20.701652065162683,20.720447540283203,234200
2017-05-16,20.69788945591558,20.735480398732424,20.69788945591558,20.731721878051758,350200
2017-05-17,20.795617750004048,20.85576409283117,20.769303814642303,20.84824562072754,405600
2017-05-18,20.844499127338782,20.874571599100868,20.799389702694278,20.86329460144043,531400
2017-05-19,20.870815105738306,20.89712905883789,20.84825967422314,20.89712905883789,242400
2017-05-22,20.885847369435048,20.893365844918236,20.852014946761997,20.874568939208984,271400
2017-05-23,20.89336102642589,20.897119546299397,20.82569619668486,20.836973190307617,228800
2017-05-24,20.829465111955265,20.848260588707564,20.79187415845066,20.840742111206055,640400
2017-05-25,20.840730550501412,20.8482490238323,20.806898137513496,20.825695037841797,378400
2017-05-26,20.84825764855801,20.86705312265966,20.83322069567559,20.86329460144043,199000
2017-05-30,20.885841780799925,20.915914240683307,20.86704488012035,20.908395767211914,275800
2017-05-31,20.89335893849483,20.93470838898019,20.88584046549692,20.923431396484375,282200
2017-06-01,20.885411755940723,20.930585280154226,20.885411755940723,20.923057556152344,260200
2017-06-02,20.953178791835192,20.998352329052288,20.94564962962553,20.983295440673828,233600
2017-06-05,20.91929198442043,20.953172486147405,20.91929198442043,20.938114166259766,287800
2017-06-06,20.98705634462462,20.990820207178324,20.949411974924963,20.97576332092285,253600
2017-06-07,20.93435630294607,20.96447151531029,20.9004757915108,20.904239654541016,333000
2017-06-08,20.892945386686417,20.915532871646693,20.862828740072715,20.900474548339844,252400
2017-06-09,20.870352454353228,20.892939933417946,20.866588592529297,20.866588592529297,186200
2017-06-12,20.87412480523744,20.889183129701877,20.828951267884996,20.84024429321289,260200
2017-06-13,20.813886101965554,20.862823486328125,20.813886101965554,20.862823486328125,240600
2017-06-14,20.88165769886062,20.92306738051698,20.840248017204264,20.870363235473633,331600
2017-06-15,20.780010223388672,20.806361570381007,20.757422739092082,20.780010223388672,464000
2017-06-16,20.77623006376106,20.79505367189769,20.768700907714344,20.791288375854492,252800
2017-06-19,20.79883116090219,20.80259502337208,20.74989233254987,20.757421493530273,208600
2017-06-20,20.753659925653565,20.798833460489906,20.753659925653565,20.787540435791016,207000
2017-06-21,20.787535103198092,20.817650306683323,20.787535103198092,20.798828125,1177600
2017-06-22,20.813898371498624,20.877894113100698,20.80260390718437,20.874130249023438,274000
2017-06-23,20.874112230242954,20.896698267292454,20.855290054021708,20.881641387939453,339600
2017-06-26,20.907999236067695,20.930585280154226,20.904233938026312,20.923057556152344,253800
2017-06-27,20.89294469247598,20.908003015282485,20.82141981320612,20.828948974609375,208400
2017-06-28,20.836471564385405,20.866588202575542,20.802591064441675,20.855295181274414,301200
2017-06-29,20.780008508264544,20.79883069227115,20.761186324257935,20.776243209838867,365600
2017-06-30,20.78001096919162,20.78754013089404,20.712249949910586,20.72730827331543,451200
2017-07-03,20.726548169472174,20.741633338982936,20.68883668429622,20.719005584716797,205600
2017-07-05,20.71523408388501,20.756717578881243,20.703920926559086,20.726547241210938,403400
2017-07-06,20.707687067053197,20.711457639154464,20.666203580936372,20.688831329345703,229800
2017-07-07,20.651128164971958,20.651128164971958,20.602103511507472,20.61341667175293,354600
2017-07-10,20.628504684815198,20.643589859620384,20.60210634820685,20.605876922607422,1055400
2017-07-11,20.598322643024368,20.66620445251465,20.598322643024368,20.66620445251465,217800
2017-07-12,20.745402982954438,20.752945567372016,20.707691499467433,20.726547241210938,715200
2017-07-13,20.7152375930195,20.73032276441006,20.692609835933656,20.70769500732422,195400
2017-07-14,20.760490787054238,20.760490787054238,20.707694128030255,20.730321884155273,254000
2017-07-17,20.734093065441137,20.77934714041691,20.72655047984499,20.768033981323242,332800
2017-07-18,20.820826556508834,20.84722488161501,20.801970815518825,20.828369140625,261000
2017-07-19,20.82836919269187,20.847224933729013,20.817056035789747,20.843454360961914,1166400
2017-07-20,20.881174025334776,20.892488625271355,20.783123270359894,20.786893844604492,2199800
2017-07-21,20.832147805265027,20.835918379226932,20.805748033126584,20.820833206176758,375400
2017-07-24,20.81705665588379,20.828369813122904,20.80197148716439,20.81705665588379,475400
2017-07-25,20.760493676019244,20.779349422780136,20.73786735534668,20.73786735534668,611400
2017-07-26,20.734095064896557,20.820832649714966,20.715239318388427,20.798206329345703,235200
2017-07-27,20.775580683269304,20.80574959303027,20.768038096178714,20.786893844604492,413800
2017-07-28,20.79820024276115,20.83968229749884,20.79820024276115,20.828369140625,316600
2017-07-31,20.828372026655117,20.835914611816406,20.8170588682137,20.835914611816406,424400
2017-08-01,20.807218671557802,20.863873500771543,20.803442355313226,20.856319427490234,427200
2017-08-02,20.844979302208866,20.867641513034688,20.826094846916472,20.837425231933594,7736800
2017-08-03,20.84119905533871,20.901630165347722,20.84119905533871,20.89785385131836,609400
2017-08-04,20.860092864212287,20.87520100868938,20.833654331773353,20.86387062072754,507600
2017-08-07,20.867642588792044,20.897858871450836,20.85631220319083,20.894081115722656,304800
2017-08-08,20.88652202764764,20.916738303047804,20.871413889947558,20.89785385131836,517200
2017-08-09,20.943183197254537,20.97339804105866,20.93940544128418,20.93940544128418,799000
2017-08-10,20.962063742930606,20.99605633636161,20.95073335871743,20.984725952148438,310000
2017-08-11,20.931853206615166,20.984731709297293,20.931853206615166,20.969623565673828,244400
2017-08-14,20.939399068806615,20.950730892477335,20.88652202764764,20.89785385131836,406200
2017-08-15,20.833642931905093,20.875189586087394,20.833642931905093,20.848751068115234,276000
2017-08-16,20.84121073946443,20.90919595643777,20.84121073946443,20.886533737182617,436800
2017-08-17,20.871420241735226,20.954513583582113,20.871420241735226,20.93940544128418,254800
2017-08-18,20.939401185530013,20.95828707995991,20.909186347866804,20.91674041748047,359800
2017-08-21,20.920521484051616,20.950737769370004,20.916745168782708,20.924299240112305,202000
2017-08-22,20.920523661349186,20.939408121242682,20.897862885793764,20.9129695892334,454200
2017-08-23,20.943183364572654,20.973398208618164,20.92807522215402,20.973398208618164,189600
2017-08-24,20.939390910080903,20.962053107801033,20.916730153151523,20.92806053161621,296200
2017-08-25,20.924298739777996,20.962067654731083,20.91296691265867,20.93940544128418,196800
2017-08-28,20.954515422050363,20.97717763748556,20.943185034728703,20.969623565673828,337200
2017-08-29,21.0300548641601,21.041385251570542,20.977177801855525,21.003616333007812,290400
2017-08-30,20.99605583893588,21.007386222880623,20.969617315870515,20.999832153320312,216200
2017-08-31,21.003618364696344,21.05649543211574,21.003618364696344,21.052719116210938,1105200
2017-09-01,21.029637176144917,21.044764036979675,21.003165890972515,21.02207374572754,327800
2017-09-05,21.063676844927933,21.15065415131553,21.059894407541368,21.131746292114258,585400
2017-09-06,21.131756149881966,21.16200845020098,21.090157974687695,21.11284828186035,218000
2017-09-07,21.120403291370362,21.199818618926386,21.120403291370362,21.188472747802734,156800
2017-09-08,21.192255335594833,21.214944192847845,21.16956503576443,21.207382202148438,664000
2017-09-11,21.15066497332804,21.165791845459793,21.127974665130413,21.13553810119629,241600
2017-09-12,21.10528262743399,21.1166270585388,21.071247891541855,21.097719192504883,284000
2017-09-13,21.08259360661932,21.08259360661932,21.056122304044138,21.067466735839844,190600
2017-09-14,21.071248688426795,21.09393755149447,21.06368525321165,21.09015655517578,367600
2017-09-15,21.086360931396484,21.09014336792786,21.052326215498436,21.086360931396484,189800
2017-09-18,21.07124821046423,21.08259264174074,21.0523389015664,21.078811645507812,286800
2017-09-19,21.08636026756101,21.08636026756101,21.037200134815702,21.044763565063477,440800
2017-09-20,21.037201874301495,21.059890724344054,20.94266115225233,20.9918212890625,319800
2017-09-21,20.969134647088563,20.995605936643624,20.931317488740557,20.938880920410156,272800
2017-09-22,20.976695869893106,20.999384719935666,20.961569008146775,20.9918212890625,327000
2017-09-25,21.014518108253622,21.067460698231457,21.003173679709054,21.05233383178711,245600
2017-09-26,21.03342119221744,21.037203629258027,21.01073234028214,21.029640197753906,360800
2017-09-27,20.95779720676815,20.984269949546682,20.94267177992313,20.965360641479492,345600
2017-09-28,20.94644006480576,20.965347918821198,20.93131320456269,20.961566925048828,408600
2017-09-29,20.965354912650074,20.972918345294694,20.89728546142578,20.89728546142578,817600
2017-10-02,20.91546860275188,20.92304409962166,20.866228595537446,20.873804092407227,623000
2017-10-03,20.866223418688566,20.90409944876225,20.858647923698243,20.900312423706055,347600
2017-10-04,20.92683313842054,20.92683313842054,20.888957095306896,20.923046112060547,305600
2017-10-05,20.911677345315326,20.92304131154485,20.888952302612473,20.90789031982422,368600
2017-10-06,20.858657400577545,20.90789741794729,20.83593090528107,20.881383895874023,312400
2017-10-09,20.919251854106186,20.919251854106186,20.881375821469867,20.892738342285156,389400
2017-10-10,20.92683219909668,20.95334571706183,20.907894178389913,20.92683219909668,349800
2017-10-11,20.945768848330417,20.96091984185513,20.934406325626018,20.953344345092773,694600
2017-10-12,20.979862254277787,20.99880027770996,20.94198620741344,20.99880027770996,360600
2017-10-13,20.99880027770996,21.013951274407127,20.97607522754278,20.99880027770996,293400
2017-10-16,20.998797314546405,21.00258578562539,20.94198325226698,20.957134246826172,237400
2017-10-17,20.923049966287618,20.945775018390606,20.915474467293727,20.941987991333008,328000
2017-10-18,20.923041804632597,20.923041804632597,20.89652684605757,20.91546630859375,400000
2017-10-19,20.94576737124045,20.953342867468585,20.91546683120608,20.93061637878418,256000
2017-10-20,20.8813705240897,20.896520066374134,20.854857018994863,20.870006561279297,581400
2017-10-23,20.888959912323056,20.915473435053816,20.87759594195371,20.896533966064453,596600
2017-10-24,20.84728860784551,20.87001365143135,20.8435001373291,20.8435001373291,551200
2017-10-25,20.816986623226853,20.8435001373291,20.78289761296994,20.8435001373291,950200
2017-10-26,20.839707782224128,20.851070301111243,20.813194274902344,20.813194274902344,658000
2017-10-27,20.824564085192794,20.89652913813828,20.824564085192794,20.873804092407227,312000
2017-10-30,20.824565211750777,20.957134246826172,20.824565211750777,20.957134246826172,610600
2017-10-31,20.953344345092773,20.957132815913088,20.938193351568064,20.953344345092773,265200
2017-11-01,20.958658128137266,20.992823722429048,20.943473097757764,20.954862594604492,373800
2017-11-02,20.977638895855115,21.01180449047883,20.977638895855115,21.00800895690918,2191000
2017-11-03,21.019399004022432,21.019399004022432,20.96245730631903,21.01180648803711,239000
2017-11-06,21.0231916474084,21.061152771376424,21.019394666137163,21.053560256958008,291000
2017-11-07,21.057351535441487,21.087720136766624,21.057351535441487,21.076332092285156,224200
2017-11-08,21.09531264912882,21.10670069361029,21.068739579922955,21.076332092285156,274400
2017-11-09,21.068750471167697,21.091528020028885,21.04597292230651,21.072546005249023,316200
2017-11-10,20.98902383338074,21.00041187974009,20.962450759792993,20.973838806152344,545000
2017-11-13,21.00420886060914,21.034577466942036,20.962450759792993,20.973838806152344,335000
2017-11-14,20.992821380310648,21.00041389465332,20.973840818515985,21.00041389465332,387000
2017-11-15,21.06874528579484,21.072540818942024,21.008006618571567,21.053560256958008,407400
2017-11-16,21.038378300351443,21.049767797704302,21.00800968636711,21.019397735595703,727600
2017-11-17,21.0649510206501,21.0649510206501,21.015600398021768,21.045969009399414,332800
2017-11-20,21.034573774340657,21.038369306419504,21.004205173338942,21.02318572998047,628000
2017-11-21,21.02699152000776,21.04976906796373,20.985233406150652,21.01180648803711,486200
2017-11-22,21.045973559891635,21.087731676673325,21.02699299266117,21.08013916015625,339200
2017-11-24,21.07633899120228,21.07633899120228,21.049765913298252,21.064950942993164,162200
2017-11-27,21.064946486629903,21.07253755174731,21.03457643366497,21.057353973388672,399200
2017-11-28,21.057353973388672,21.087722578229776,21.03837196622367,21.057353973388672,494600
2017-11-29,21.01560837795093,21.01560837795093,20.981442772100316,20.996627807617188,329600
2017-11-30,20.992823274684536,21.004212771288344,20.93588158416218,20.977638244628906,452800
2017-12-01,21.028264607327387,21.12341512591258,20.997815744476913,21.06632423400879,717800
2017-12-04,21.04729467963559,21.085355758666992,21.039682463829312,21.085355758666992,432800
2017-12-05,21.07393626653663,21.096772913475977,21.05110107147896,21.092966079711914,688400
2017-12-06,21.123417110419496,21.14244692554801,21.096775078863207,21.11199951171875,413400
2017-12-07,21.104385572241835,21.134832983585245,21.05490689544187,21.085355758666992,457200
2017-12-08,21.09296245761255,21.09296245761255,21.047290623458334,21.073932647705078,425800
2017-12-11,21.0891572832972,21.10057487897742,21.051097663108845,21.062515258789062,418600
2017-12-12,21.051097456568687,21.073932647705078,21.028260813550865,21.073932647705078,395000
2017-12-13,21.066318350859746,21.115797013233113,21.04348316198072,21.10057258605957,445800
2017-12-14,21.104373712583385,21.123403515464382,21.05489506358808,21.108179092407227,363000
2017-12-15,21.06631287384638,21.119598355100123,21.06250749398299,21.104373931884766,500800
2017-12-18,21.09676949771116,21.10057487897742,21.058709877522805,21.062515258789062,719600
2017-12-19,21.051099932581035,21.051099932581035,20.97497923211647,21.009233474731445,849400
2017-12-20,20.940717712947613,20.986389536603504,20.940717712947613,20.94832992553711,534800
2017-12-21,20.936914339880282,21.009229645487803,20.93310895889736,21.001617431640625,432000
2017-12-22,20.986387319240983,21.020641546333973,20.97877510745577,21.016836166381836,523400
2017-12-26,21.01303675574513,21.03587339916601,21.005424541271502,21.028261184692383,498400
2017-12-27,21.061886492435008,21.123023986816406,21.05424412343323,21.123023986816406,486000
2017-12-28,21.111559669205246,21.12684440612793,21.09245447686826,21.12684440612793,651000
2017-12-29,21.119198518664234,21.191798820500797,21.119198518664234,21.180335998535156,625800
2018-01-02,21.168876703848944,21.180339527724588,21.073349284531275,21.12684440612793,1112800
2018-01-03,21.16123505482515,21.16123505482515,21.115380842498144,21.145950317382812,584400
2018-01-04,21.119201228064522,21.15359115600586,21.092453668291558,21.15359115600586,1588400
2018-01-05,21.13066557994048,21.145950317382812,21.10391801823279,21.145950317382812,3524400
2018-01-08,21.165056287509778,21.165056287509778,21.09245596844213,21.123023986816406,897400
2018-01-09,21.11156012364604,21.11156012364604,21.046602176775476,21.054243087768555,816400
2018-01-10,21.016028965380446,21.054239344082678,20.98545949631265,21.046598434448242,863600
2018-01-11,21.035134890727704,21.05424008074729,21.000744965639427,21.02749252319336,622200
2018-01-12,21.027491787464616,21.050418889265462,21.0083865981135,21.046598434448242,585400
2018-01-16,21.096274232274084,21.10391660048184,21.058063848867995,21.06952667236328,763400
2018-01-17,21.069528202503005,21.103918133119073,21.03896018508472,21.061885833740234,1471200
2018-01-18,21.042781829833984,21.06570893741797,21.02367663566377,21.042781829833984,750000
2018-01-19,21.023675163955097,21.038959901274453,20.993105689316387,21.008390426635742,681200
2018-01-22,21.016037805295575,21.02750063220132,20.989290237426758,20.989290237426758,812400
2018-01-23,21.02366863385508,21.058058553325488,21.004563446956485,21.035131454467773,584000
2018-01-24,21.012216906611894,21.031322103597052,20.985467881672957,21.023679733276367,1205000
2018-01-25,21.019853157768615,21.065707369523714,20.985463227768676,21.054243087768555,1087800
2018-01-26,21.058061993330746,21.058061993330746,20.996924510688533,21.02749252319336,1017600
2018-01-29,21.00455585735457,21.016018673825393,20.970165950310314,20.993091583251953,1091800
2018-01-30,20.95872048383659,20.97018476822686,20.916689633182624,20.935794830322266,1003200
2018-01-31,20.981647866945224,20.989290237426758,20.94343747217066,20.989290237426758,1087600
2018-02-01,20.98164345230211,20.993106276796016,20.88611602783203,20.88611602783203,1794000
2018-02-02,20.87465019880396,20.87465019880396,20.81733316931855,20.859365463256836,696000
2018-02-05,20.821165946115755,20.977830923137095,20.80588120259334,20.939619064331055,1097200
2018-02-06,20.931971549559876,20.931971549559876,20.844086482349503,20.85555076599121,1030200
2018-02-07,20.886110434894476,20.90903753537563,20.779120214580615,20.79822540283203,772000
2018-02-08,20.771483221985985,20.832620714788145,20.74473565998709,20.786767959594727,787400
2018-02-09,20.737090343677213,20.790585460071377,20.702700417762024,20.717985153198242,662000
2018-02-12,20.75237545785516,20.79440629462294,20.714163618567227,20.725627899169922,695400
2018-02-13,20.71034384682022,20.748554229736328,20.706521933949006,20.748554229736328,642000
2018-02-14,20.748552787486634,20.756195155065164,20.687415304490976,20.710342407226562,778000
2018-02-15,20.729446375696508,20.760015844209057,20.71034118669241,20.733266830444336,959800
2018-02-16,20.771479839130894,20.786764574250356,20.73708991392839,20.75237464904785,667800
2018-02-20,20.717987024470574,20.740912672062972,20.70270228765382,20.7218074798584,573600
2018-02-21,20.740907785124477,20.740907785124477,20.660665122192267,20.691234588623047,607400
2018-02-22,20.7065193583932,20.733266914634047,20.687414169311523,20.687414169311523,408600
2018-02-23,20.733262974995952,20.77529525756836,20.717979701214162,20.77529525756836,295400
2018-02-26,20.817336695635372,20.83644188948926,20.79823150178148,20.80587387084961,402200
2018-02-27,20.813518248070842,20.82880153004882,20.70652652842702,20.76002311706543,492000
2018-02-28,20.763835480926513,20.79822540283203,20.74855074727241,20.79822540283203,675400
2018-03-01,20.794411806923463,20.86319167824167,20.7638437850226,20.85555076599121,468200
2018-03-02,20.809694326567243,20.84408425855739,20.77148393885946,20.80587387084961,493000
2018-03-05,20.867005246643064,20.882289980297166,20.78294066917793,20.79822540283203,545800
2018-03-06,20.847909580793203,20.85937240745328,20.798234902544394,20.80205535888672,594400
2018-03-07,20.855551951110954,20.863192863795604,20.77912970556657,20.80205535888672,2611200
2018-03-08,20.828798671282495,20.851725777552197,20.80969347820748,20.836441040039062,427800
2018-03-09,20.794406548696063,20.81733365254895,20.767658989684012,20.782943725585938,712400
2018-03-12,20.809687844763356,20.8135097569234,20.775297923484985,20.79058265686035,973800
2018-03-13,20.851727005221008,20.851727005221008,20.79440996498855,20.81351661682129,2828600
2018-03-14,20.832622090850947,20.874654393234955,20.817337352232595,20.86701202392578,544400
2018-03-15,20.86701359199991,20.889939244017302,20.847908396107744,20.85555076599121,744400
2018-03-16,20.832609176635742,20.855536270350672,20.80586162945099,20.832609176635742,374600
2018-03-19,20.80586776965908,20.874647613470113,20.78294066917793,20.79822540283203,1354400
2018-03-20,20.798225023548035,20.821152123611082,20.77911983564503,20.79058265686035,451200
2018-03-21,20.771471717694595,20.866999088392134,20.748544623979665,20.832609176635742,457400
2018-03-22,20.86700626640739,20.901396189993534,20.851721532006326,20.870826721191406,743200
2018-03-23,20.882291793823242,20.893754616243093,20.85554423642188,20.882291793823242,465000
2018-03-26,20.870828286100874,20.90139775719512,20.85554500818636,20.859365463256836,411600
2018-03-27,20.88612239097249,20.951081817371666,20.870837648568767,20.9472599029541,412400
2018-03-28,20.947261436092262,20.970188551375887,20.912871491983513,20.939619064331055,411400
2018-03-29,20.92433010484362,21.008394719645676,20.92433010484362,20.970184326171875,380000
2018-04-02,20.97631295311708,21.03378288828203,20.957156795235818,21.003131866455078,867200
2018-04-03,20.97248292647339,21.02995140181698,20.945662550820934,20.968650817871094,429800
2018-04-04,20.99546115856007,21.006956018151858,20.964811609863393,20.97630500793457,804400
2018-04-05,20.94181912460428,20.953312520355247,20.91116958209493,20.91883087158203,980000
2018-04-06,20.968649227551207,20.995468139648438,20.941830315453977,20.995468139648438,450000
2018-04-09,20.96865307058465,21.01079750061035,20.957159666585408,21.01079750061035,381600
2018-04-10,20.995468139648438,21.010793649852882,20.968649227551207,20.995468139648438,431800
2018-04-11,21.033769207035046,21.06058810292891,21.018443706089922,21.04909324645996,673400
2018-04-12,21.06060496651299,21.06060496651299,20.999304375168276,21.02229118347168,2163000
2018-04-13,20.999306034735916,21.04144900712983,20.995473925368245,21.026124954223633,1520200
2018-04-16,21.003120752342877,21.029939651489258,20.983964604598373,21.029939651489258,534200
2018-04-17,21.026112901779594,21.068257311537277,21.022280794608537,21.06059455871582,645000
2018-04-18,21.05677285744817,21.05677285744817,21.01846053592824,21.02229118347168,320400
2018-04-19,20.99164581298828,20.99930857112767,20.960994780430724,20.99164581298828,849400
2018-04-20,20.949488296915554,20.957151050271708,20.907343884217088,20.915006637573242,806800
2018-04-23,20.91883087158203,20.926493622589447,20.892011973816235,20.91883087158203,378800
2018-04-24,20.884356847910272,20.907345109325778,20.846044540405273,20.846044540405273,393400
2018-04-25,20.83837793183104,20.857534082039955,20.80006563141321,20.83071517944336,456400
2018-04-26,20.869034095677982,20.88435814271755,20.857539233497135,20.88052749633789,381400
2018-04-27,20.911181747980574,20.941831308321486,20.911181747980574,20.93033790588379,432000
2018-04-30,20.945662550820934,20.991639084921253,20.930338500975367,20.968650817871094,2939800
2018-05-01,20.937122915280842,20.940968232195882,20.894833228567585,20.91021156311035,369200
2018-05-02,20.914057599315885,20.944812802900472,20.90252311473276,20.92174530029297,505000
2018-05-03,20.944812672478605,20.96788017494247,20.937123504990648,20.948657989501953,299800
2018-05-04,20.96402995548477,20.971719121174612,20.925585593593947,20.956340789794922,341800
2018-05-07,20.948660614635408,20.971726653430995,20.948660614635408,20.960193634033203,610600
2018-05-08,20.917902608900413,20.944813963487658,20.8948351050147,20.93328094482422,610000
2018-05-09,20.906368431780052,20.933279784876095,20.89867926424422,20.92174530029297,357000
2018-05-10,20.93327339525829,20.952495574951172,20.921738914195917,20.952495574951172,315400
2018-05-11,20.964034857919117,20.971724025407074,20.92559048703809,20.948657989501953,339600
2018-05-14,20.929433027395643,20.937122194402285,20.898677825927734,20.898677825927734,370600
2018-05-15,20.852540348928756,20.860228047923627,20.79871619005604,20.837162017822266,364600
2018-05-16,20.841012809683026,20.848701977797614,20.802568435668945,20.802568435668945,375400
2018-05-17,20.806405321223544,20.817939802813537,20.76796096007923,20.771804809570312,560400
2018-05-18,20.775648999823268,20.8294716891321,20.775648999823268,20.825626373291016,456800
2018-05-21,20.821783686715776,20.837162017822266,20.80256150611185,20.837162017822266,418600
2018-05-22,20.84869823077817,20.84869823077817,20.814097713760507,20.821786880493164,456400
2018-05-23,20.8563818087817,20.89098231652772,20.85253795972468,20.88329315185547,223200
2018-05-24,20.89482307434082,20.929423576967938,20.89482307434082,20.89482307434082,502800
2018-05-25,20.902524272976603,20.93328094482422,20.902524272976603,20.93328094482422,439600
2018-05-29,21.010170847958847,21.098594078378138,20.967881158071616,21.060148239135742,25642000
2018-05-30,21.0101682530003,21.052456471105717,20.994789919202717,21.025545120239258,439600
2018-05-31,21.02938907179514,21.08321177003403,21.002477722675692,21.021699905395508,23859000
2018-06-01,20.99010198036795,21.017071524151,20.97083823048433,20.993955612182617,1403600
2018-06-04,20.963129147793047,20.990098687344997,20.94771756241203,20.95542335510254,17667600
2018-06-05,20.974696897411807,21.009372245848088,20.966991101122595,20.990108489990234,995600
2018-06-06,20.95927698631263,20.974687101963976,20.932307446760685,20.95542335510254,1105800
2018-06-07,20.951575055850398,21.040189483531996,20.951575055850398,21.00551414489746,1113000
2018-06-08,20.993955823183246,21.01321957326048,20.970838441252614,20.978544235229492,838800
2018-06-11,20.940015265345103,20.978544235229492,20.940015265345103,20.978544235229492,593800
2018-06-12,20.96698883583687,20.98240042675022,20.95157871465372,20.963136672973633,469000
2018-06-13,20.978540733174068,20.990098687344997,20.901484275998644,20.95542335510254,659000
2018-06-14,20.97469039256909,21.00165993635214,20.966984598669658,20.993955612182617,611800
2018-06-15,21.036347202541922,21.04405300081087,21.00167184519703,21.01323127746582,785200
2018-06-18,21.02863952030521,21.03634384761471,21.005522129185188,21.03249168395996,826800
2018-06-19,21.06330803425503,21.082573256810424,21.0517500765059,21.05945587158203,450400
2018-06-20,21.06715913403885,21.071011296248756,20.9978084564209,20.9978084564209,551400
2018-06-21,21.009368470772245,21.04789744529522,21.00166267586765,21.040191650390625,561600
2018-06-22,21.02478422924257,21.074871171188313,21.02478422924257,21.06716537475586,664400
2018-06-25,21.07487757529248,21.10955293491025,21.063318142265995,21.07102394104004,657000
2018-06-26,21.074866492181403,21.10954183356368,21.063307065233936,21.09798240661621,576600
2018-06-27,21.148069063278378,21.182744404211125,21.148069063278378,21.171186447143555,501200
2018-06-28,21.19045805337061,21.19045805337061,21.136518940755288,21.15578269958496,672400
2018-06-29,21.136518940755288,21.19045805337061,21.136518940755288,21.15578269958496,1292200
2018-07-02,21.18822842958864,21.1998182533391,21.153461905527024,21.180503845214844,1222400
2018-07-03,21.18823043900813,21.21527090766549,21.184368146454943,21.211408615112305,771600
2018-07-05,21.21526649847954,21.242308435111777,21.21526649847954,21.2307186126709,423800
2018-07-06,21.257761524126778,21.265487582112325,21.238447115960348,21.261625289916992,613200
2018-07-09,21.22685180313198,21.230714094060435,21.207537401300893,21.219125747680664,717600
2018-07-10,21.219133974138437,21.234586091031705,21.192093506372704,21.199819564819336,626000
2018-07-11,21.230714094060435,21.230714094060435,21.192085290398264,21.219125747680664,413000
2018-07-12,21.18822150159485,21.203673612479772,21.180496919746787,21.19208526611328,643800
2018-07-13,21.21526649847954,21.242308435111777,21.20367814963338,21.2307186126709,1002800
2018-07-16,21.192088557599007,21.192088557599007,21.15732203950531,21.18822479248047,510800
2018-07-17,21.188226592881293,21.192090358328144,21.153460071833425,21.157323837280273,607400
2018-07-18,21.145738676490275,21.149600968924727,21.114834442634752,21.122560501098633,597200
2018-07-19,21.12255488955083,21.16504746301585,21.12255488955083,21.153457641601562,489600
2018-07-20,21.145736750827133,21.145736750827133,21.095518112182617,21.095518112182617,540800
2018-07-23,21.072337452997928,21.080063509846784,20.99894212332581,21.010530471801758,499200
2018-07-24,20.99894212332581,21.025982585499467,20.99507835810405,21.010530471801758,637200
2018-07-25,21.037570933975417,21.072337452997928,21.006668180174664,21.010530471801758,757400
2018-07-26,21.033708028984456,21.053022433746033,20.995077745866677,21.002803802490234,490200
2018-07-27,21.04915686853433,21.04915686853433,21.01439035593275,21.03370475769043,1068400
2018-07-30,21.014391738443003,21.04143219740159,21.006665682512764,21.029842376708984,845600
2018-07-31,21.04529571533203,21.056884063105645,21.03756965895143,21.04529571533203,900000
2018-08-01,21.00264208038253,21.018153987954083,20.98325293556655,21.006519317626953,645400
2018-08-02,21.010398864746094,21.033666727023245,20.99100971916363,21.010398864746094,781000
2018-08-03,21.025906304164376,21.06080735051387,21.025906304164376,21.056928634643555,804200
2018-08-06,21.080196491975443,21.099585633437012,21.053051398069908,21.056928634643555,694800
2018-08-07,21.080195525279677,21.0995846658521,21.03366129204654,21.037538528442383,759400
2018-08-08,21.02978257635409,21.04529448053067,21.018149387869958,21.037538528442383,629000
2018-08-09,21.060811452516212,21.08795655170878,21.056932735890438,21.084077835083008,1975600
2018-08-10,21.13061047612092,21.177144713762715,21.13061047612092,21.149999618530273,832000
2018-08-13,21.134487712884095,21.157755571353363,21.13061047612092,21.149999618530273,621000
2018-08-14,21.134487264103118,21.14224321676151,21.11121940612793,21.11121940612793,690600
2018-08-15,21.134487712884095,21.161632808116536,21.134487712884095,21.149999618530273,669800
2018-08-16,21.142237784805236,21.14999373547094,21.115092697123444,21.13835906982422,552000
2018-08-17,21.150007924252684,21.173274312562047,21.134496012514894,21.14225196838379,786800
2018-08-20,21.181015313663828,21.208160400390625,21.177138078115547,21.208160400390625,702400
2018-08-21,21.18102156782364,21.188777520506594,21.169388378447568,21.184900283813477,511200
2018-08-22,21.219804763793945,21.239193908989396,21.2042928559188,21.219804763793945,937600
2018-08-23,21.231438915706615,21.250828061779362,21.223682961418113,21.239194869995117,615200
2018-08-24,21.212048824487088,21.262461785467593,21.212048824487088,21.258583068847656,441800
2018-08-27,21.2391898208529,21.250823009871613,21.223677915963503,21.231433868408203,661200
2018-08-28,21.19653196836768,21.20428792050001,21.177142827685163,21.18877601623535,535000
2018-08-29,21.19266303849592,21.200417514371036,21.169395172979,21.181028366088867,708600
2018-08-30,21.204283164842344,21.219795065628023,21.196527214449507,21.208160400390625,578800
2018-08-31,21.227555776897,21.235310249732716,21.181020064103024,21.18877601623535,665200
2018-09-04,21.159994105652206,21.17943875855526,21.144437789916992,21.144437789916992,1137200
2018-09-05,21.1366722344761,21.14834022000034,21.121117392998467,21.140562057495117,1752600
2018-09-06,21.140560156065458,21.16389315794969,21.132781994259823,21.148338317871094,433800
2018-09-07,21.097774505615234,21.10555266502366,21.07444002738996,21.097774505615234,660600
2018-09-10,21.097778327219768,21.11333464885445,21.090000166402422,21.10555648803711,525400
2018-09-11,21.074436178007225,21.082214335994916,21.054991524803963,21.06665802001953,931800
2018-09-12,21.086104176232162,21.097770671458505,21.078326018237284,21.08221435546875,481000
2018-09-13,21.07444613011192,21.07444613011192,21.047223306065376,21.05111312866211,677200
2018-09-14,21.00444222852293,21.03555487230715,21.000553889816157,21.01999855041504,1325800
2018-09-17,21.008331305882464,21.023887627223004,21.000553145212194,21.016109466552734,612600
2018-09-18,21.000554266810724,21.0044426055873,20.965553283691406,20.965553283691406,1042800
2018-09-19,20.95387840270996,20.961656560684546,20.914987612837045,20.95387840270996,1471000
2018-09-20,20.949996961520036,21.000554266810724,20.94610862274346,20.965553283691406,610400
2018-09-21,20.957773975111188,20.98888661775043,20.957773975111188,20.984996795654297,611200
2018-09-24,20.96166494491483,20.988887766948466,20.95777512260572,20.965553283691406,1074600
2018-09-25,20.942218793800354,20.957775115966797,20.93833045502501,20.957775115966797,521400
2018-09-26,20.953885636547508,20.996664778410242,20.949995814451377,20.984996795654297,783600
2018-09-27,20.988886631872177,21.000553131103516,20.97333031054209,21.000553131103516,717000
2018-09-28,21.00055311697392,21.01610943829354,20.977218634994486,20.984996795654297,655000
2018-10-01,20.970575601687155,20.974470651853792,20.931617669555017,20.939409255981445,5988400
2018-10-02,20.95499929301009,20.982269111388714,20.93941611505269,20.97837257385254,1648000
2018-10-03,20.93162819306492,20.951106425877217,20.842027133253232,20.87708854675293,1917400
2018-10-04,20.83812918376972,20.853710876196715,20.795276185884656,20.822546005249023,10411600
2018-10-05,20.768005334736774,20.79527515274634,20.73294392785396,20.748525619506836,3298600
2018-10-08,20.768009081834677,20.775800672113736,20.744634310997498,20.75632095336914,1660600
2018-10-09,20.760215232452225,20.80696328294562,20.760215232452225,20.795276641845703,2764200
2018-10-10,20.7602150572209,20.791379928588867,20.73294523748879,20.791379928588867,998400
2018-10-11,20.787484491258276,20.83033748892613,20.764109723595713,20.81085777282715,2367200
2018-10-12,20.77969335777482,20.826441408031528,20.775798306125814,20.783588409423828,1980000
2018-10-15,20.80696130496056,20.8186479449495,20.791378127579577,20.80306625366211,975000
2018-10-16,20.78358819898041,20.806962966918945,20.771901558057998,20.806962966918945,1278000
2018-10-17,20.783592933065975,20.799176115241202,20.74853151621874,20.75242805480957,860000
2018-10-18,20.73683738708496,20.775795328460053,20.729045798809942,20.73683738708496,1192600
2018-10-19,20.729042297747345,20.736833884706392,20.705669022963466,20.725147247314453,1340800
2018-10-22,20.725154947397826,20.736841589131743,20.70178017783618,20.717363357543945,1098800
2018-10-23,20.756327786209653,20.783597618116456,20.705684661865234,20.705684661865234,765800
2018-10-24,20.748531372508513,20.779697736643097,20.740741267568904,20.76801109313965,1052000
2018-10-25,20.744629743896898,20.756316383695633,20.682298521481044,20.6978816986084,864400
2018-10-26,20.73684028912464,20.803068055683855,20.73294523748879,20.791379928588867,752200
2018-10-29,20.787481445812034,20.799168084884332,20.748523505415253,20.77189826965332,855600
2018-10-30,20.74463477086939,20.756321413500107,20.72515653778689,20.72905158996582,665600
2018-10-31,20.68619950631009,20.717365869504505,20.666721272360576,20.67451286315918,1798000
2018-11-01,20.643297124971834,20.68230651712382,20.643297124971834,20.655000686645508,2236200
2018-11-02,20.619896166732577,20.623796362522885,20.576986572757235,20.59259033203125,5489600
2018-11-05,20.61989511172897,20.64720094503321,20.61989511172897,20.627696990966797,2787000
2018-11-06,20.647200683899808,20.651100879441238,20.612092971801758,20.612092971801758,703600
2018-11-07,20.658904105110267,20.674507864405616,20.623796390723925,20.635499954223633,703000
2018-11-08,20.6394042772973,20.655008039712943,20.596494674682617,20.596494674682617,2674200
2018-11-09,20.60819478267214,20.65500457400817,20.60819478267214,20.643301010131836,1048200
2018-11-12,20.662811371313257,20.733026819055635,20.662811371313257,20.69401741027832,721000
2018-11-13,20.674504901047158,20.68230677957656,20.655000948751745,20.670604705810547,726400
2018-11-14,20.654999708243707,20.721313439676646,20.647197830182876,20.678403854370117,724400
2018-11-15,20.701815402618905,20.721319359314805,20.666707685343685,20.705717086791992,933800
2018-11-16,20.74472702660977,20.787636628366233,20.73692514555799,20.779834747314453,783200
2018-11-19,20.75252244215876,20.787630151925544,20.75252244215876,20.77592658996582,2569600
2018-11-20,20.756426842367713,20.772030602770958,20.733022689819336,20.733022689819336,1044400
2018-11-21,20.713524118330334,20.740829964068237,20.690119958016126,20.729127883911133,1928400
2018-11-23,20.733026819055635,20.73692701590497,20.69401741027832,20.69401741027832,434800
2018-11-26,20.686216354370117,20.701820118503985,20.67841447230318,20.686216354370117,731000
2018-11-27,20.662807772344138,20.686211925477288,20.623798370361328,20.623798370361328,791400
2018-11-28,20.60819478267214,20.690112289524304,20.600392902773393,20.643301010131836,1798400
2018-11-29,20.70961606661167,20.764227737375393,20.70961606661167,20.756425857543945,685000
2018-11-30,20.77983415824353,20.787636039074144,20.7564285157517,20.760330200195312,854400
2018-12-03,20.79158288907757,20.803302582651714,20.76423594387341,20.799396514892578,750000
2018-12-04,20.842368392270455,20.924410714915833,20.838462324666715,20.87362289428711,2202600
2018-12-06,20.877531996447107,20.920506197817982,20.857998674995866,20.865812301635742,1283400
2018-12-07,20.889248077070103,20.90487383623466,20.86580720287847,20.89315414428711,897200
2018-12-10,20.897067936945383,20.916601259451713,20.842372547511886,20.857999801635742,1429800
2018-12-11,20.838469404303616,20.861910288779885,20.756428544082453,20.76424217224121,892600
2018-12-12,20.760330546102843,20.77205024089652,20.732983598053007,20.74470329284668,857400
2018-12-13,20.74861163188277,20.77205102235192,20.736891936648195,20.752517700195312,1233800
2018-12-14,20.779867938261535,20.783775497489508,20.75252098485448,20.76424217224121,779400
2018-12-17,20.76423915444557,20.799399730901275,20.76423915444557,20.79549217224121,1189600
2018-12-18,20.811115884810985,20.861903706670315,20.807208326815882,20.838462829589844,4086200
2018-12-19,20.878849395132768,20.93374190540282,20.878849395132768,20.89061164855957,1276400
2018-12-20,20.882767402627,20.886689150486795,20.81611264609611,20.831796646118164,2625000
2018-12-21,20.847483208015266,20.859246958175692,20.81219644466056,20.827878952026367,1437600
2018-12-24,20.835719171618695,20.85924517421866,20.820035169885383,20.84356117248535,750400
2018-12-26,20.839643229721695,20.874931489678545,20.800433221042475,20.80827522277832,1367000
2018-12-27,20.85140650203539,20.874932508391005,20.808276238237905,20.816118240356445,2502200
2018-12-28,20.83964015634915,20.86708641052246,20.823956155190498,20.86708641052246,1623000
2018-12-31,20.847484835639964,20.902378850687022,20.83964432919936,20.87885284423828,1494600
2019-01-02,20.902372077180278,20.933738579905167,20.894530077571932,20.918054580688477,1655400
2019-01-03,20.969030597475257,21.059211365609894,20.96118859645806,21.047449111938477,1844000
2019-01-04,20.988631963114347,21.00823771081302,20.961185711186463,20.9925537109375,867600
2019-01-07,21.02784220228379,21.02784220228379,20.97686994996212,20.988632202148438,904800
2019-01-08,21.00431316541082,21.0121551643041,20.988629167624264,21.00039291381836,856800
2019-01-09,20.996471664327704,21.035681659723735,20.9886296652485,21.02783966064453,1267200
2019-01-10,21.035687006775504,21.035687006775504,20.965110492831226,20.980792999267578,1543000
2019-01-11,21.00431783934235,21.043526346825157,21.00431783934235,21.03960609436035,1183200
2019-01-14,21.039605474111383,21.047447474518503,20.992554967377327,20.996475219726562,863400
2019-01-15,20.99646684842841,21.000388594922683,20.961178608520136,20.972942352294922,1296400
2019-01-16,20.945494613959116,20.980782853867385,20.941574363172883,20.972942352294922,492600
2019-01-17,20.961187123372593,20.99255512523694,20.9415828700617,20.96510887145996,1004200
2019-01-18,20.933744190621518,20.957270195752052,20.910219681199873,20.937665939331055,2656400
2019-01-22,20.94942283630371,20.969027087710995,20.933738836894477,20.94942283630371,3032800
2019-01-23,20.929821014404297,20.9376630150192,20.910216760721372,20.929821014404297,1554000
2019-01-24,20.961187235879635,20.972950984496233,20.941582982463522,20.94550323486328,1675800
2019-01-25,20.93373452405965,20.93765627095824,20.910210025500902,20.921972274780273,753000
2019-01-28,20.902369802797924,20.914132053076347,20.890606056811173,20.90629005432129,2205200
2019-01-29,20.90629472803105,20.9494249829717,20.90237447563129,20.94550323486328,3488400
2019-01-30,20.961186823505386,21.082735585427898,20.961186823505386,21.06313133239746,2699600
2019-01-31,21.110171647108565,21.19643211364746,21.110171647108565,21.19643211364746,1969600
2019-02-01,21.17684368928381,21.188607441608045,21.12195116413448,21.129793167114258,1048800
2019-02-04,21.078813313711674,21.09057706180458,21.05920906116829,21.082735061645508,785000
2019-02-05,21.090581366624118,21.110185623168945,21.0788176161301,21.110185623168945,695800
2019-02-06,21.12978658620184,21.13370833432486,21.08273607868626,21.090578079223633,1086400
2019-02-07,21.10626537014354,21.12586962668837,21.08665961788981,21.110185623168945,1103600
2019-02-08,21.141555183084726,21.145476932384543,21.121950923712987,21.13371467590332,804600
2019-02-11,21.102339680959435,21.102339680959435,21.067051427484575,21.094497680664062,761400
2019-02-12,21.090578079223633,21.102340332175363,21.07097382573453,21.090578079223633,857800
2019-02-13,21.086655313870747,21.098419061963654,21.074893061486435,21.082735061645508,715200
2019-02-14,21.145476932384543,21.149397185975243,21.121950923712987,21.13371467590332,729200
2019-02-15,21.13762803157169,21.161154032565914,21.1337077792603,21.1572322845459,758000
2019-02-19,21.17682637437378,21.20035236407745,21.157222130808005,21.19643211364746,784200
2019-02-20,21.192520268945618,21.212124521670766,21.18075801645225,21.20820426940918,698800
2019-02-21,21.169002773438685,21.176843280558007,21.141555015684645,21.165081024169922,975800
2019-02-22,21.18467649199772,21.24741099288195,21.18467649199772,21.223886489868164,719600
2019-02-25,21.204284017147593,21.216046269640962,21.19644201691581,21.20820426940918,795600
2019-02-26,21.24349021911621,21.25525247033417,21.223885968516797,21.24349021911621,596000
2019-02-27,21.212125045729056,21.21604679379614,21.16899628695165,21.188600540161133,572000
2019-02-28,21.188594316862837,21.19643631498509,21.13762207692231,21.161148071289062,794000
2019-03-01,21.145467131597627,21.16507138188292,21.09841663177123,21.102336883544922,957200
2019-03-04,21.121950923712987,21.145476932384543,21.114108920822467,21.13371467590332,911200
2019-03-05,21.114108920822467,21.137634929494023,21.106268413641065,21.13371467590332,770200
2019-03-06,21.125862619207627,21.16115086756671,21.125862619207627,21.153308868408203,844800
2019-03-07,21.18467571385405,21.22780596207306,21.18467571385405,21.212121963500977,565600
2019-03-08,21.212116137367367,21.247404376608046,21.20035388952315,21.231721878051758,726000
2019-03-11,21.23565101623535,21.24741326900227,21.216046763054276,21.23565101623535,888000
2019-03-12,21.231733285852656,21.290546052381845,21.223891284506998,21.278783798217773,640600
2019-03-13,21.282703285741327,21.302309036254883,21.278783033063874,21.302309036254883,594200
2019-03-14,21.298382823578116,21.31798707427372,21.270936573462585,21.306224822998047,593200
2019-03-15,21.325823982942104,21.361112224053805,21.325823982942104,21.349349975585938,2007600
2019-03-18,21.35719145665056,21.384637699550584,21.349349459292263,21.368953704833984,1062000
2019-03-19,21.341515843826606,21.357199844703107,21.329753591023554,21.345436096191406,714600
2019-03-20,21.345439964413888,21.502277010183633,21.345439964413888,21.490514755249023,688400
2019-03-21,21.48658561706543,21.502269615390343,21.47090161874052,21.48658561706543,585400
2019-03-22,21.533645752347137,21.557171760362074,21.51012124004127,21.54932975769043,626800
2019-03-25,21.533638778803084,21.61597903233542,21.521876526459288,21.54540252685547,1221600
2019-03-26,21.54148052352273,21.56108627147471,21.506192271201154,21.514034271240234,1055800
2019-03-27,21.51011479696207,21.549323302866824,21.49443079631672,21.525798797607422,656200
2019-03-28,21.514036670072265,21.54148292541504,21.48267016212713,21.54148292541504,724600
2019-03-29,21.537552384477085,21.568918877438673,21.533630638039373,21.564998626708984,715600
2019-04-01,21.541485523771613,21.549327525630993,21.478751004605495,21.490514755249023,897600
2019-04-02,21.482662332624553,21.510108577964353,21.482662332624553,21.49834632873535,992000
2019-04-03,21.46698175862079,21.486586009030354,21.447377508211225,21.451297760009766,860800
2019-04-04,21.45129979506707,21.470904047336465,21.443457795017597,21.466983795166016,3152400
2019-04-05,21.447377116961555,21.48658561706543,21.447377116961555,21.48658561706543,475800
2019-04-08,21.47482514436661,21.48266714417841,21.459141144743008,21.470903396606445,785600
2019-04-09,21.498356757108404,21.514039265118242,21.482672753389647,21.490514755249023,1193400
2019-04-10,21.537559354431576,21.576767857249166,21.537559354431576,21.568925857543945,1024000
2019-04-11,21.537560271357474,21.54148052352273,21.51011401907498,21.514034271240234,541400
2019-04-12,21.494434232034152,21.51011823518647,21.47482997594819,21.478750228881836,934200
2019-04-15,21.47481866683572,21.494422912597656,21.47481866683572,21.494422912597656,580000
2019-04-16,21.470899081053478,21.470899081053478,21.431690585583727,21.443452835083008,672600
2019-04-17,21.42777568586759,21.451300190741353,21.42777568586759,21.43169593811035,1689800
2019-04-18,21.47875136829109,21.502277374267578,21.47483111514948,21.502277374267578,571800
2019-04-22,21.486586267470695,21.502270266270365,21.46698201682533,21.482666015625,895000
2019-04-23,21.494434845070714,21.525802852269987,21.49051459202526,21.521881103515625,863400
2019-04-24,21.557159168952822,21.608131408691406,21.557159168952822,21.608131408691406,8489200
2019-04-25,21.608138020998723,21.615980021489637,21.596375768116683,21.600296020507812,856600
2019-04-26,21.639503479003906,21.643425226913717,21.619899226580614,21.639503479003906,613400
2019-04-29,21.600287133102363,21.600287133102363,21.584603138573694,21.59636688232422,1205400
2019-04-30,21.580683391044797,21.627733880019953,21.580683391044797,21.62381362915039,739200
2019-05-01,21.618722211367512,21.67365307284245,21.57556449384947,21.583410263061523,1086200
2019-05-02,21.516707664681757,21.516707664681757,21.46177830779048,21.481395721435547,721800
2019-05-03,21.524549053869837,21.55593660779146,21.524549053869837,21.53239631652832,679000
2019-05-06,21.587334644380487,21.591257528986514,21.571640112530506,21.583410263061523,728400
2019-05-07,21.579480262753904,21.610869316103518,21.579480262753904,21.59517478942871,765000
2019-05-08,21.606948374763917,21.610872755413393,21.52847722561386,21.54024887084961,752800
2019-05-09,21.563793690430167,21.583411107653838,21.5559464241981,21.575565338134766,620200
2019-05-10,21.571630234972048,21.614789429440616,21.563782972640286,21.61086654663086,887400
2019-05-13,21.657960457379673,21.693272408810213,21.650113190760322,21.665807723999023,692000
2019-05-14,21.66973060895216,21.67365499061837,21.650113190760322,21.665807723999023,890200
2019-05-15,21.71681022644043,21.71681022644043,21.681498279051386,21.71681022644043,493400
2019-05-16,21.705043696500105,21.705043696500105,21.67365612509284,21.693273544311523,683600
2019-05-17,21.701111601472768,21.701111601472768,21.657952399480372,21.673646926879883,639000
2019-05-20,21.654037283217434,21.677579084388256,21.622649711702824,21.630496978759766,829000
2019-05-21,21.63833480696899,21.650104954063575,21.622640279701212,21.642257690429688,2594600
2019-05-22,21.65010357914272,21.681491134972468,21.642256316007185,21.64617919921875,577000
2019-05-23,21.65795450545332,21.72857838890591,21.65795450545332,21.697189331054688,841400
2019-05-24,21.72465662558301,21.73250389099121,21.701116326071247,21.73250389099121,2177600
2019-05-28,21.759965364238212,21.76781262848976,21.728577803944642,21.75604248046875,716400
2019-05-29,21.787429377832925,21.83451296190959,21.783506494182824,21.795276641845703,830200
2019-05-30,21.799203814800762,21.861980438232422,21.783509284764655,21.861980438232422,550800
2019-05-31,21.916915818426595,21.999309878685178,21.916915818426595,21.979692459106445,2445600
2019-06-03,22.014331957121204,22.09305327239034,21.99465200367497,22.053691864013672,977000
2019-06-04,21.99463609260907,22.03399597102834,21.97101926466764,22.018251419067383,729800
2019-06-05,22.034008678836134,22.073370081439663,22.01432872827636,22.02613639831543,932400
2019-06-06,22.049737350802157,22.07728956202847,21.97101610380574,22.0103759765625,821600
2019-06-07,22.065492179366,22.089107513427734,22.04974762233578,22.089107513427734,611800
2019-06-10,22.041868078560086,22.041868078560086,21.97101909676035,21.978891372680664,904000
2019-06-11,21.963145476747375,21.974954640646708,21.943465538892504,21.951337814331055,602800
2019-06-12,21.951344265876077,21.986768765019384,21.951344265876077,21.963151931762695,600200
2019-06-13,21.982838735267862,22.002520186531868,21.96709567633415,21.97496795654297,591400
2019-06-14,21.951347396928035,21.974964233553333,21.904115225161107,21.927730560302734,569200
2019-06-17,21.900178181404026,21.915922739043815,21.876562846428,21.888370513916016,1145600
2019-06-18,22.026132554218865,22.037941723680927,21.97496499199024,21.98283576965332,2145600
2019-06-19,21.959218748759493,22.112724426634276,21.939538803144398,22.108787536621094,2037200
2019-06-20,22.207187608961775,22.26229355588951,22.20325222063727,22.230804443359375,682400
2019-06-21,22.19931782135323,22.19931782135323,22.112724259520906,22.136341094970703,573800
2019-06-24,22.171763318047763,22.17963409423828,22.15208187312114,22.17963409423828,1625200
2019-06-25,22.17963637440327,22.19931782135323,22.13240420498727,22.136341094970703,595200
2019-06-26,22.148145717090717,22.156017994491723,22.10878433008568,22.124528884887695,1039200
2019-06-27,22.136343078283097,22.171767583889864,22.116661629569773,22.156023025512695,574000
2019-06-28,22.136336712779123,22.183568872844866,22.132399823575053,22.163888931274414,10435600
2019-07-01,22.19354084485432,22.19354084485432,22.098663708228823,22.13424301147461,753200
2019-07-02,22.126333866747572,22.16191316602908,22.110520509723628,22.138193130493164,563000
2019-07-03,22.169819978550496,22.20144518474482,22.169819978550496,22.197492599487305,369600
2019-07-05,22.086801819299318,22.142147064208984,22.04331583885749,22.142147064208984,502000
2019-07-08,22.165868221001475,22.169822314720395,22.126336332081667,22.13424301147461,962200
2019-07-09,22.14214999862056,22.169824132787756,22.118431466541562,22.154010772705078,645400
2019-07-10,22.201440811157227,22.20934748815941,22.157954841667433,22.201440811157227,694800
2019-07-11,22.197492465310592,22.209351729056184,22.1184271882356,22.138193130493164,822400
2019-07-12,22.11843074799593,22.169823412572566,22.106569974296722,22.161916732788086,986800
2019-07-15,22.16191717678933,22.221215014293474,22.16191717678933,22.213308334350586,764400
2019-07-16,22.18168656225846,22.189593243427407,22.16192061335871,22.177732467651367,686200
2019-07-17,22.201451999886086,22.237031310304378,22.201451999886086,22.22517204284668,720000
2019-07-18,22.21331354081524,22.27261290026326,22.18564090855159,22.260753631591797,787200
2019-07-19,22.22516639105917,22.268652371405985,22.22516639105917,22.240978240966797,5643600
2019-07-22,22.26074862948231,22.27656048147613,22.24493526944347,22.25284194946289,1177000
2019-07-23,22.237024866209197,22.248884130230184,22.21330483012246,22.23307228088379,845600
2019-07-24,22.237025655501093,22.264698277895466,22.22516639105917,22.240978240966797,829600
2019-07-25,22.233079445250514,22.233079445250514,22.189593452434323,22.217266082763672,872800
2019-07-26,22.225169921546772,22.225169921546772,22.169824667966388,22.185636520385742,592800
2019-07-29,22.205405097720064,22.209359192327156,22.173779881089512,22.177732467651367,988800
2019-07-30,22.205402213889826,22.21330889403193,22.181683681508563,22.2093563079834,800400
2019-07-31,22.209356682163513,22.30423382937712,22.177729961062266,22.244935989379883,817400
2019-08-01,22.213258590934107,22.343925546514882,22.193460979305158,22.328086853027344,762600
2019-08-02,22.32807845228225,22.34391713981062,22.276603473045235,22.33203887939453,839000
2019-08-05,22.3676828040974,22.427075636906082,22.355803029166946,22.415197372436523,733600
2019-08-06,22.399361806710743,22.482512690528257,22.395402888155147,22.478553771972656,649200
2019-08-07,22.6052553001518,22.644850518773122,22.482507705688477,22.482507705688477,1548000
2019-08-08,22.478551922091185,22.569622145986337,22.454793881329458,22.54586410522461,1147600
2019-08-09,22.59338143106632,22.62109839158434,22.522108815316816,22.52606773376465,487400
2019-08-12,22.609217753353178,22.65673383568203,22.58546122264976,22.629016876220703,485800
2019-08-13,22.66861345353553,22.66861345353553,22.557745609075397,22.58546257019043,715600
2019-08-14,22.65673527583542,22.664654623393613,22.625057885602644,22.644855499267578,583600
2019-08-15,22.66861538775316,22.77948324167318,22.636937994941025,22.73592758178711,659400
2019-08-16,22.67652702331543,22.69236571433451,22.62505203273377,22.67652702331543,657000
2019-08-19,22.58546257019043,22.62901822636008,22.58150214119623,22.58546257019043,723600
2019-08-20,22.63297278624269,22.652770396017797,22.61713409423828,22.61713409423828,611000
2019-08-21,22.58545109411872,22.6883995387416,22.573571323633534,22.59337043762207,18363200
2019-08-22,22.57357406616211,22.617129705492065,22.51022082089868,22.57357406616211,13700200
2019-08-23,22.58149628623688,22.716122138372977,22.573576940762912,22.700284957885742,3505600
2019-08-26,22.71611915910863,22.731957847979295,22.660685258521802,22.680482864379883,831600
2019-08-27,22.69633096625507,22.78740119934082,22.69633096625507,22.78740119934082,671200
2019-08-28,22.838872241370975,22.866589198350287,22.815114202334048,22.819074630737305,506800
2019-08-29,22.81116236531866,22.850757598876953,22.783445399735584,22.850757598876953,709200
2019-08-30,22.823033122782412,22.83095246898027,22.73988225339614,22.74384117126465,902600
2019-09-03,22.739479295264736,22.814801293036787,22.71965787609076,22.72758674621582,722400
2019-09-04,22.743444145013566,22.78705217680765,22.731551595352425,22.779123306274414,1204600
2019-09-05,22.703806462941245,22.703806462941245,22.620555571843763,22.656234741210938,1458200
2019-09-06,22.66019981098857,22.70777153563645,22.656236130717023,22.695878982543945,832400
2019-09-09,22.612627053611185,22.624519606160554,22.58091156377582,22.604698181152344,785200
2019-09-10,22.58090510403685,22.608655393565353,22.46197507573223,22.46990394592285,975400
2019-09-11,22.47783120182678,22.49765261974115,22.430259496376856,22.434223175048828,781600
2019-09-12,22.52143925004993,22.54918953761192,22.39854403922024,22.426294326782227,978600
2019-09-13,22.36287196557635,22.39458745413737,22.283584756451532,22.29547882080078,729800
2019-09-16,22.398547894594774,22.438190737284824,22.37476128161424,22.41044044494629,2558600
2019-09-17,22.410438405565422,22.477833046738514,22.394582177298847,22.458011627197266,1194600
2019-09-18,22.501622412624677,22.51748015617599,22.362870937244878,22.37476348876953,848600
2019-09-19,22.434221309090425,22.45800791597557,22.40647102386298,22.418363571166992,474600
2019-09-20,22.454058941546652,22.537309857352305,22.454058941546652,22.53334617614746,640000
2019-09-23,22.545224870484656,22.616583186524092,22.541261191716817,22.572975158691406,748200
2019-09-24,22.584865074540836,22.6364004504509,22.58089988422344,22.624507904052734,698000
2019-09-25,22.58090478496683,22.592798846223378,22.485761368578455,22.513511657714844,9421800
2019-09-26,22.537296755673268,22.557119687008402,22.505582787636257,22.513511657714844,918200
2019-09-27,22.513511953873778,22.521440824056665,22.47386760295933,22.477832794189453,643800
2019-09-30,22.450085850883774,22.51351530952372,22.414406685881453,22.50162124633789,851000
2019-10-01,22.41672293954668,22.547653198242188,22.400852329976686,22.547653198242188,1021000
2019-10-02,22.527814568632266,22.587328598795366,22.523847672923566,22.551620483398438,767200
2019-10-03,22.583349779121015,22.678571880785608,22.583349779121015,22.62699317932129,664200
2019-10-04,22.64286180607437,22.71427799771518,22.638894912540472,22.706342697143555,830600
2019-10-07,22.670636579521563,22.698409377193745,22.62699317932129,22.62699317932129,1456600
2019-10-08,22.670640352522433,22.670640352522433,22.59128884017972,22.611127853393555,1016800
2019-10-09,22.59524906481875,22.59524906481875,22.531768180636526,22.567476272583008,1199200
2019-10-10,22.543688077731513,22.543688077731513,22.464336531810506,22.504013061523438,887200
2019-10-11,22.428609119218144,22.48018780672566,22.400836329061075,22.43654441833496,1102200
2019-10-14,22.460358397675325,22.484162790087833,22.44052089949687,22.452423095703125,675200
2019-10-15,22.444490966790035,22.46432846777299,22.377043160747125,22.381010055541992,1209400
2019-10-16,22.37307070331254,22.456389100464357,22.369103809235607,22.42068099975586,717400
2019-10-17,22.39290220578022,22.468286794596565,22.39290220578022,22.444480895996094,763600
2019-10-18,22.468297615562133,22.500037315478632,22.4524270088517,22.480199813842773,617000
2019-10-21,22.43258970057825,22.460362505808718,22.408783790307407,22.428621292114258,643000
2019-10-22,22.47226451048756,22.480199813842773,22.43655640214127,22.480199813842773,709800
2019-10-23,22.504002740179022,22.531775541487793,22.48813213557282,22.50003433227539,557200
2019-10-24,22.51591526368489,22.54765648745523,22.49607775558085,22.504013061523438,813800
2019-10-25,22.51987256417551,22.52780786673686,22.48019756487297,22.49209976196289,659800
2019-10-28,22.444486904729537,22.444486904729537,22.396876608286217,22.42068099975586,695800
2019-10-29,22.396880953242498,22.412751559637154,22.35720443725586,22.35720443725586,1471200
2019-10-30,22.365129750230974,22.436545933601884,22.365129750230974,22.432579040527344,1056200
2019-10-31,22.472259965957065,22.5595467717082,22.472259965957065,22.488130569458008,2386600
2019-11-01,22.498872457239134,22.550576142347996,22.49091792743997,22.542621612548828,1051600
2019-11-04,22.494889079472195,22.53068369404864,22.494889079472195,22.51875114440918,719200
2019-11-05,22.47102985069787,22.49489343742894,22.45114428700761,22.45909881591797,766400
2019-11-06,22.498872772156663,22.546598434448242,22.494896265787133,22.546598434448242,718400
2019-11-07,22.482962522629744,22.49091705211933,22.379556673607887,22.427282333374023,983200
2019-11-08,22.383534318656025,22.419328944594724,22.371603282400276,22.40342140197754,2026400
2019-11-11,22.415355549423523,22.439217625247014,22.395469980513393,22.399446487426758,1559600
2019-11-12,22.419325581189888,22.439211144356673,22.395463512258235,22.423303604125977,853000
2019-11-13,22.455119063820316,22.459097086554813,22.415347939502194,22.44716453552246,1132800
2019-11-14,22.47103341171318,22.502851532396864,22.47103341171318,22.47500991821289,1010400
2019-11-15,22.44319477127086,22.48694393146451,22.44319477127086,22.45512580871582,555600
2019-11-18,22.467052345206188,22.506823470817178,22.467052345206188,22.498868942260742,720600
2019-11-19,22.5068269870383,22.550576142347996,22.5068269870383,22.542621612548828,732600
2019-11-20,22.574433988866037,22.618183135986328,22.566480977727025,22.618183135986328,740600
2019-11-21,22.554555711086564,22.598304872336456,22.550579204232772,22.56648826599121,895400
2019-11-22,22.578409511716476,22.598295071704563,22.566478479157823,22.582386016845703,582200
2019-11-25,22.586372824610972,22.61818942953348,22.58239480076343,22.606258392333984,638400
2019-11-26,22.62613896196089,22.657957077026367,22.62613896196089,22.657957077026367,1764200
2019-11-27,22.614211330452193,22.63409689677494,22.602280294092836,22.610233306884766,668200
2019-11-29,22.59830180397156,22.610232840084592,22.534667082749664,22.542621612548828,399200
2019-12-02,22.48364811697412,22.53145980834961,22.467710379880202,22.53145980834961,1013800
2019-12-03,22.60716507289613,22.69880478851497,22.599196203724095,22.6828670501709,1925000
2019-12-04,22.647012742282868,22.670919354911796,22.627091325045452,22.65498161315918,653200
2019-12-05,22.603185653686523,22.627092267311,22.59920197803583,22.603185653686523,598800
2019-12-06,22.563339042234865,22.61115074157715,22.563339042234865,22.61115074157715,1839000
2019-12-09,22.635056219166326,22.647008763427493,22.59919706647639,22.61513328552246,833600
2019-12-10,22.61115074157715,22.62310328643609,22.579275262077946,22.61115074157715,643200
2019-12-11,22.650990764117665,22.69083510855413,22.6310693518526,22.670913696289062,1127400
2019-12-12,22.65498281948004,22.666935366477592,22.531467594180437,22.571311950683594,1209800
2019-12-13,22.599199940390314,22.670918254890523,22.559355587942065,22.666933059692383,1826200
2019-12-16,22.639041026185694,22.647009896060492,22.60318187170235,22.61115074157715,1002600
2019-12-17,22.615139906026283,22.650999069213867,22.611156230075167,22.650999069213867,677200
2019-12-18,22.635058160651933,22.658963251224684,22.61513522529921,22.623104095458984,1578000
2019-12-19,22.606701035752568,22.686725061499374,22.590695925336938,22.666719436645508,2389800
2019-12-20,22.666720408879304,22.67072092348913,22.64271274222611,22.646713256835938,1213600
2019-12-23,22.642707129110537,22.64670764272864,22.594693334038148,22.59869384765625,1140200
2019-12-24,22.574691783207758,22.646713256835938,22.574691783207758,22.646713256835938,984800
2019-12-26,22.634704045462033,22.654709665746097,22.62270097855779,22.65070915222168,674800
2019-12-27,22.650704534898505,22.66670963839553,22.650704534898505,22.654705047607422,1305400
2019-12-30,22.614695178049306,22.670711517333984,22.61069313876853,22.670711517333984,1162000
2019-12-31,22.6347028208957,22.706724271086678,22.626700267948824,22.658710479736328,1258200
2020-01-02,22.7227374656154,22.76675075932522,22.7227374656154,22.76274871826172,1438000
2020-01-03,22.85878249202183,22.8987937527733,22.82677226235525,22.866785049438477,892800
2020-01-06,22.87877571398511,22.88277622735786,22.79875170955181,22.810754776000977,1075000
2020-01-07,22.770748005126684,22.78275107393115,22.738739312871036,22.746740341186523,2103800
2020-01-08,22.754746283987927,22.766750880911093,22.690727363613057,22.71473503112793,1019200
2020-01-09,22.670719709199886,22.726736068725586,22.650714084559468,22.726736068725586,1770600
2020-01-10,22.74274131787776,22.786754608154297,22.74274131787776,22.786754608154297,994800
2020-01-13,22.77074949781168,22.790755122574286,22.74274131787776,22.786754608154297,1527800
2020-01-14,22.78675190829164,22.826763153076172,22.778749354068506,22.826763153076172,1888600
2020-01-15,22.85076767949177,22.85076767949177,22.822759506720473,22.834762573242188,890000
2020-01-16,22.81476198290395,22.81876249718275,22.786753803958504,22.790754318237305,1195800
2020-01-17,22.746739372066077,22.770747034983398,22.738738344091473,22.766746520996094,1395400
2020-01-21,22.80675508113465,22.84276580810547,22.794752014254705,22.84276580810547,1336200
2020-01-22,22.8467709334198,22.85077297407495,22.802759170532227,22.802759170532227,2680000
2020-01-23,22.85478045014763,22.878788122397566,22.850779934605185,22.866785049438477,2403600
2020-01-24,22.882772047225107,22.9267853179398,22.870768982968606,22.92278480529785,2419400
2020-01-27,22.966806411743164,22.97480743993101,22.94679926227993,22.966806411743164,2098200
2020-01-28,22.966803004085193,22.966803004085193,22.926790237426758,22.926790237426758,970800
2020-01-29,22.938795418904068,23.022819941545304,22.938795418904068,23.018817901611328,1104000
2020-01-30,23.026822497707606,23.08684089139291,22.998814321009437,23.042827606201172,1098600
2020-01-31,23.06683542543885,23.150859956103417,23.05483083082165,23.138856887817383,1543800
2020-02-03,23.05482306417854,23.086833270599342,23.022814384088388,23.07883071899414,1084200
2020-02-04,23.00681944386324,23.014821999003473,22.94680104347715,22.978811264038086,1390800
2020-02-05,22.9267853179398,22.938789908526953,22.9107802147107,22.92278480529785,1024400
2020-02-06,22.9147917951871,22.958805084228516,22.90678924024036,22.958805084228516,1206400
2020-02-07,23.0028136552525,23.046825408935547,22.98680854864177,23.046825408935547,1067600
2020-02-10,23.074828680026215,23.09083378323662,23.046820512573337,23.07883071899414,905200
2020-02-11,23.042828276389724,23.042828276389724,22.998814989917886,23.014820098876953,840200
2020-02-12,22.96280179723083,23.00281456534073,22.95880128358536,22.99481201171875,856800
2020-02-13,23.014819552675657,23.042827729523722,23.014819552675657,23.030824661254883,631000
2020-02-14,23.04682799694346,23.07083565955546,23.042827483007034,23.05483055114746,1243200
2020-02-18,23.078843394922572,23.118854648593885,23.066840324087472,23.10685157775879,816000
2020-02-19,23.094842107123654,23.106845174632586,23.078836999557698,23.09884262084961,898200
2020-02-20,23.106839353433525,23.1468505859375,23.094836288948468,23.1468505859375,905400
2020-02-21,23.166867537285608,23.210879301142125,23.158864982130424,23.194875717163086,1023000
2020-02-24,23.29490894748629,23.31091253392505,23.27090127833081,23.29090690612793,2130400
2020-02-25,23.26288562568958,23.33890910538405,23.254883073809598,23.266887664794922,1478600
2020-02-26,23.20687283491149,23.294899392711194,23.19086772870592,23.254886627197266,1786200
2020-02-27,23.29890074132027,23.334911468408254,23.274893081151284,23.322908401489258,2044000
2020-02-28,23.36292389578907,23.434945363077972,23.34291827183799,23.354921340942383,3322200
2020-03-02,23.37893350327547,23.454955499447692,23.330919691289413,23.36292839050293,2656400
2020-03-03,23.414938459031546,23.75103811256142,23.3829282413948,23.62700080871582,2168800
2020-03-04,23.667015059159013,23.727031931480177,23.578988481490438,23.594993591308594,1828200
2020-03-05,23.703026914265667,23.73903764989423,23.655011582540016,23.671016693115234,2281600
2020-03-06,23.919091617456605,23.951101841037005,23.707029228396596,23.827064514160156,4169800
2020-03-09,23.92709033190411,23.935092886514415,23.246888453340382,23.3109073638916,4620000
2020-03-10,23.310908855681213,23.51497019547492,22.670719709199886,22.726736068725586,3769000
2020-03-11,22.78674833017551,22.934791744228956,21.88648172690868,22.23858642578125,3709200
2020-03-12,22.02653516593174,23.002825816711844,21.6064108164341,21.9785213470459,10696000
2020-03-13,22.194575666388662,22.482659974222358,22.006519466160974,22.066537857055664,7065600
2020-03-16,22.006524255433014,22.21058408148848,21.694432218054747,22.15456771850586,5388200
2020-03-17,22.034529532312813,22.266599035599395,21.486367518673127,21.550386428833008,2933000
2020-03-18,21.406344781377037,21.642414812916503,21.034234366809212,21.24229621887207,5418800
2020-03-19,21.370332767029836,21.738442645197566,21.29431078819348,21.550386428833008,3957200
2020-03-20,21.470359934941158,22.52267208034339,21.470359934941158,22.466655731201172,3205000
2020-03-23,22.414642340963674,22.946799242199674,22.390634677427528,22.894784927368164,8987200
2020-03-24,22.762742293753654,23.166862852548,22.698723391789233,23.018817901611328,2151000
2020-03-25,23.01481946303246,23.302905311011774,23.006816908774017,23.150859832763672,2209200
2020-03-26,23.34692067591208,23.643009123881253,23.19087465959874,23.246891021728516,1711200
2020-03-27,23.2988982369604,23.398927854082675,22.926787939159077,23.230878829956055,3954400
2020-03-30,23.302906652703957,23.378928633039482,22.986812609786185,23.058834075927734,6427200
2020-03-31,23.11084620914138,23.178867154663944,22.914788979199184,23.01081657409668,2356200
2020-04-01,23.106847629720043,23.18687164972125,23.030825650201074,23.082839965820312,1162000
2020-04-02,23.254888587962476,23.47895551474014,23.242885520461712,23.3989315032959,1543800
2020-04-03,23.606997632453258,23.675017062483995,23.506967981468286,23.574987411499023,1195800
2020-04-06,23.598992051901366,23.671013513484137,23.51496752216518,23.53497314453125,9030800
2020-04-07,23.566982692013703,23.659009773348718,23.49496123247654,23.56298065185547,1739400
2020-04-08,23.57498572385103,23.614998497179453,23.438946873528085,23.442947387695312,1261200
2020-04-09,23.546975446271052,23.719026540415356,23.51896727060394,23.647005081176758,1145800
2020-04-13,23.65900872137689,23.735030691360944,23.65900872137689,23.703022003173828,1716200
2020-04-14,23.731029388564693,23.79504828914109,23.711022241990644,23.743032455444336,1677000
2020-04-15,23.839060095801358,23.87106878094536,23.759036093445005,23.775039672851562,1768200
2020-04-16,23.79506100727936,23.815066638215164,23.51097555319647,23.590999603271484,2565200
2020-04-17,23.61099317773537,23.62699828484405,23.414935957812595,23.462949752807617,1676800
2020-04-20,23.34692273054506,23.478962618326534,23.32691710321404,23.41494369506836,1401200
2020-04-21,23.474951488568948,23.546972940142226,23.47095097518418,23.518964767456055,956400
2020-04-22,23.546974211043413,23.647003840701764,23.50696296971248,23.618995666503906,1426800
2020-04-23,23.683018650926364,23.70702631566199,23.606996668760466,23.631004333496094,1524400
2020-04-24,23.647002799632173,23.779042637606974,23.63900177278305,23.759037017822266,1256400
2020-04-27,23.759039593848193,23.803052877945177,23.71502630975121,23.73103141784668,1967400
2020-04-28,23.763034980742084,23.82705387298053,23.75103191542575,23.82305335998535,1707400
2020-04-29,23.795040130615234,23.82704880676323,23.763029928136774,23.795040130615234,1251600
2020-04-30,23.79105004322284,23.79905259786242,23.61099637966036,23.6350040435791,1466800
2020-05-01,23.606997895326103,23.623003005981445,23.530975909210277,23.623003005981445,2524400
2020-05-04,23.647007916988564,23.663013026812315,23.606996668760466,23.631004333496094,2618000
2020-05-05,23.60698838591472,23.679009828520577,23.586982768819922,23.65900421142578,1571400
2020-05-06,23.594992354183358,23.602994908672848,23.530973444598633,23.566984176635742,1243800
2020-05-07,23.594992138341492,23.71502740192339,23.570984475092637,23.69902229309082,1545600
2020-05-08,23.68301895821395,23.71102713760328,23.655010778824618,23.675016403198242,984000
2020-05-11,23.65100600304806,23.675012137438465,23.606992721557617,23.606992721557617,1441400
2020-05-12,23.606995185858448,23.63900540349519,23.574984968221706,23.62700080871582,1039400
2020-05-13,23.622994713262077,23.707019225209244,23.61499216074366,23.651002883911133,1220400
2020-05-14,23.655005742589335,23.69101646932756,23.6309996089845,23.683013916015625,1471400
2020-05-15,23.699028566775215,23.723036236379457,23.67502089717097,23.71903419494629,999000
2020-05-18,23.747039234918404,23.747039234918404,23.663014691928,23.691022872924805,1412800
2020-05-19,23.69501944954429,23.719025584101868,23.679014342285214,23.703022003173828,1487200
2020-05-20,23.703020671892695,23.77504059785146,23.69101607895711,23.759037017822266,860000
2020-05-21,23.743034908795682,23.799051261796784,23.71502673229513,23.72702980041504,976800
2020-05-22,23.71502103328416,23.77103737282385,23.707018481016952,23.76303482055664,940800
2020-05-26,23.73102430644402,23.73102430644402,23.655000828937812,23.67900848388672,2128000
2020-05-27,23.663005968524097,23.715021796770177,23.647000863474407,23.687013626098633,2251400
2020-05-28,23.679012332736367,23.763036849219116,23.679012332736367,23.751033782958984,1011800
2020-05-29,23.751033782958984,23.807050127280817,23.73102816374846,23.751033782958984,1316400
2020-06-01,23.771045013366376,23.803055232724013,23.759041944272898,23.799053192138672,1142000
2020-06-02,23.77903992509106,23.803047581892688,23.719021546252378,23.76303482055664,1297400
2020-06-03,23.719024642753855,23.719024642753855,23.639002162296435,23.683013916015625,1159800
2020-06-04,23.65501143755327,23.65901347833822,23.574987411499023,23.574987411499023,1315400
2020-06-05,23.526972637747072,23.59899410559749,23.474956794003702,23.594993591308594,2977800
2020-06-08,23.582988201587444,23.6350040435791,23.57898768743327,23.6350040435791,1567200
2020-06-09,23.7350273958583,23.755033013988935,23.630997265780497,23.651002883911133,39538600
2020-06-10,23.7350376650362,23.851072437260534,23.7350376650362,23.839069366455078,7928000
2020-06-11,23.843069881279735,23.90308828796997,23.835067325298937,23.839069366455078,1268800
2020-06-12,23.815056939939222,23.839064603084555,23.771043654005034,23.78304672241211,2295800
2020-06-15,23.807058883760284,23.82706451032908,23.783051216078842,23.791053771972656,8821600
2020-06-16,23.767044499112306,23.807055746978083,23.719029170075853,23.799053192138672,2213400
2020-06-17,23.771039159582646,23.787044265320095,23.73502843483883,23.775039672851562,1227200
2020-06-18,23.787054617529705,23.89108479743564,23.783052576188194,23.87908172607422,20108600
2020-06-19,23.85505803806494,23.919076919555664,23.851057525741375,23.919076919555664,2987400
2020-06-22,23.939093874042708,23.98710767326147,23.93109131978439,23.96710205078125,29485000
2020-06-23,23.9911124345593,24.011118060581275,23.979109364212402,23.999114990234375,13342600
2020-06-24,23.98710945792989,24.02312019160599,23.95910127910751,23.979106903076172,27685400
2020-06-25,23.98310157307293,24.011109745070204,23.967097993596557,23.991104125976562,12832000
2020-06-26,23.991114892825653,24.027125633887643,23.991114892825653,24.019123077392578,1265000
2020-06-29,24.019111651556514,24.05512237548828,24.019111651556514,24.05512237548828,1322000
2020-06-30,24.07513642930627,24.087141025710174,23.979108816063366,24.015119552612305,2145800
2020-07-01,23.97510474707681,24.02712059020996,23.955099123204448,24.02712059020996,1878800
2020-07-02,24.01911805270657,24.111145143650777,24.003114469395907,24.09914207458496,1773200
2020-07-06,24.075126387575352,24.14714783063309,24.03111464022296,24.13914680480957,1751400
2020-07-07,24.15115424571218,24.167159352920628,24.09513789681365,24.159156799316406,1355000
2020-07-08,24.115147184226892,24.13915484868979,24.09914207458496,24.09914207458496,1259600
2020-07-09,24.115144619260427,24.18716607865741,24.103141551471296,24.163158416748047,1517800
2020-07-10,24.159163620060635,24.183169761319817,24.127153396606445,24.127153396606445,1116200
2020-07-13,24.107140299136628,24.187164306640625,24.087134678843377,24.187164306640625,1881800
2020-07-14,24.215182706989193,24.25119344925767,24.187174521483893,24.19517707824707,1326800
2020-07-15,24.171158518619393,24.215171797822645,24.16715800520589,24.179161071777344,1773800
2020-07-16,24.215179443359375,24.23518506940522,24.19917433199013,24.215179443359375,1185400
2020-07-17,24.25119141706145,24.279199600219727,24.23518630487629,24.279199600219727,1224200
2020-07-20,24.319204999535465,24.347213175950813,24.2871963092027,24.291196823120117,1105600
2020-07-21,24.335207123161446,24.375218362752822,24.33120660973469,24.359214782714844,1214800
2020-07-22,24.407231468974086,24.423236577240427,24.363218184407216,24.375221252441406,1061800
2020-07-23,24.41123155951948,24.41123155951948,24.347212653895507,24.379222869873047,1758200
2020-07-24,24.363218184407216,24.391226360707744,24.355215630274046,24.375221252441406,1185400
2020-07-27,24.403245128923636,24.41124616137282,24.359231818793035,24.371234893798828,1679000
2020-07-28,24.37121503760775,24.415228311879,24.37121503760775,24.411226272583008,1176800
2020-07-29,24.427236147505837,24.471249430372453,24.415233079935334,24.467248916625977,1018000
2020-07-30,24.483257549617583,24.499262660568004,24.467253964998555,24.495262145996094,1010200
2020-07-31,24.495265707480307,24.567287190897353,24.463255480925348,24.555282592773438,2483000
2020-08-03,24.543274613285707,24.58728790283203,24.531271543893546,24.58728790283203,1989400
2020-08-04,24.611289991632912,24.6513027602412,24.607289477937613,24.647300720214844,1594000
2020-08-05,24.62729032447631,24.675304111166557,24.62729032447631,24.66730308532715,1162600
2020-08-06,24.719326691938374,24.755337427097047,24.667312372744664,24.69131851196289,1764400
2020-08-07,24.691320410792517,24.707325522389727,24.607295864404342,24.619298934936523,1428400
2020-08-10,24.651300957954728,24.66730606422789,24.591282572595844,24.599285125732422,1476200
2020-08-11,24.54727554321289,24.55527809838691,24.50726429367412,24.54727554321289,2288400
2020-08-12,24.56728172302246,24.575282751548823,24.51926639387667,24.56728172302246,1712600
2020-08-13,24.563274350924953,24.599285076802467,24.479249832654396,24.491252899169922,1644200
2020-08-14,24.479246801490863,24.495251905750344,24.45123863220215,24.45123863220215,1454800
2020-08-17,24.48325674565425,24.523269521716383,24.47525419044182,24.4992618560791,3694200
2020-08-18,24.551279500145558,24.619298934936523,24.539276429613377,24.619298934936523,2051400
2020-08-19,24.667310552198476,24.695318730106845,24.531270176787295,24.53527069091797,1762200
2020-08-20,24.555278348010454,24.587288569031948,24.459250737608674,24.523269653320312,1674000
2020-08-21,24.5432664561396,24.60328483581543,24.531263390736754,24.60328483581543,5195400
2020-08-24,24.667313170576417,24.687318796015774,24.639304989695045,24.651308059692383,2106600
2020-08-25,24.627297128236158,24.65530530540416,24.57128077390016,24.635299682617188,1561200
2020-08-26,24.635302152011917,24.699321067146077,24.623299082402806,24.69131851196289,1502400
2020-08-27,24.683312788865077,24.683312788865077,24.575280597254164,24.591285705566406,2080200
2020-08-28,24.65930053315698,24.715316872017397,24.643295428816643,24.66730308532715,2114800
2020-08-31,24.73132694767691,24.811349432802633,24.70731928634055,24.779340744018555,3499800
2020-09-01,24.777739470753513,24.829844495221003,24.753690645088174,24.805795669555664,2101200
2020-09-02,24.813809724912595,24.837858548426507,24.777737254115742,24.79777717590332,1757800
2020-09-03,24.77373290443046,24.785756553180626,24.697579051817506,24.713611602783203,1964600
2020-09-04,24.71361526053692,24.72163153720622,24.6134140955933,24.645479202270508,3482600
2020-09-08,24.653494843785115,24.697583602590463,24.6494874697794,24.67353630065918,1683000
2020-09-09,24.697580094960205,24.72563629586107,24.653491342416483,24.681549072265625,1695800
2020-09-10,24.67352953902648,24.70559310913086,24.653488087644654,24.70559310913086,1244000
2020-09-11,24.705594427897996,24.72162697828003,24.673530856082085,24.68555450439453,1308200
2020-09-14,24.697577529773948,24.705593804762774,24.653488781809454,24.66952133178711,1156800
2020-09-15,24.673532796444196,24.71762002003964,24.669523894059342,24.681549072265625,2292200
2020-09-16,24.717618387626107,24.75369086196608,24.681547442234308,24.693571090698242,3386600
2020-09-17,24.717609470014782,24.717609470014782,24.661497092163067,24.7095947265625,2532000
2020-09-18,24.70960138739948,24.725632407573066,24.68555256371705,24.689559936523438,1100200
2020-09-21,24.685554924285576,24.705594848129913,24.633449899131755,24.63745880126953,1532200
2020-09-22,24.641463955051208,24.66952015169595,24.613407758406467,24.629440307617188,1391000
2020-09-23,24.645474108854096,24.66150512993117,24.60940163577146,24.617416381835938,2479200
2020-09-24,24.613402320905866,24.64145851135254,24.613402320905866,24.64145851135254,2044400
2020-09-25,24.62944148579109,24.66952133178711,24.61741630883379,24.66952133178711,1862000
2020-09-28,24.69757520645064,24.72964030338956,24.681544186929155,24.717615127563477,2348600
2020-09-29,24.73765810332024,24.777737948017837,24.73765810332024,24.76170539855957,1509400
2020-09-30,24.761713184999206,24.765722088098425,24.689568218698742,24.70159339904785,1571600
2020-10-01,24.660581493304566,24.724895908531277,24.656562513205163,24.70077896118164,1640800
2020-10-02,24.69676399230957,24.704803487689908,24.668626525166854,24.69676399230957,1053400
2020-10-05,24.688717589213244,24.688717589213244,24.620384197664947,24.6284236907959,1209200
2020-10-06,24.632444559069874,24.664602534059007,24.58822811014814,24.636465072631836,2428200
2020-10-07,24.628421605442608,24.64048007742975,24.604303128091928,24.624401092529297,1904200
2020-10-08,24.66460767863352,24.71686363220215,24.652549202185742,24.71686363220215,1272400
2020-10-09,24.70882564823461,24.72892362133596,24.680688179217302,24.724903106689453,1293600
2020-10-12,24.720882197583094,24.736961188161093,24.708823721338064,24.732940673828125,1308400
2020-10-13,24.744992995396938,24.769109940394074,24.72891400981454,24.757051467895508,1207800
2020-10-14,24.777159197042156,24.777159197042156,24.724903239995253,24.74500274658203,1334200
2020-10-15,24.73294065303319,24.74901964359767,24.7208821767983,24.74098014831543,1471400
2020-10-16,24.732933007813912,24.761070465915687,24.724893515016767,24.749011993408203,2527600
2020-10-19,24.720876928431874,24.73293540210669,24.688718954130213,24.70077896118164,1886400
2020-10-20,24.67666264195046,24.70078112478931,24.656564672939794,24.672643661499023,3415600
2020-10-21,24.656564476218044,24.6887209197032,24.656564476218044,24.67666244506836,1619600
2020-10-22,24.640487691345562,24.65656668121443,24.608331244984708,24.632448196411133,1784800
2020-10-23,24.624408681042915,24.65656666075396,24.61235020533971,24.640487670898438,1473400
2020-10-26,24.664602044925715,24.68470001220703,24.64852305775002,24.68470001220703,1788800
2020-10-27,24.71284311780158,24.724901594249353,24.700784641353806,24.71686363220215,1217000
2020-10-28,24.700778999382727,24.708818492970575,24.66862102503133,24.68470001220703,1691200
2020-10-29,24.668627307285444,24.668627307285444,24.596273379945355,24.61235237121582,1955600
2020-10-30,24.584217379286073,24.60833586862097,24.511863444658545,24.540000915527344,3536200
2020-11-02,24.575064191785625,24.631493483544485,24.575064191785625,24.619401931762695,2499000
2020-11-03,24.58716005376443,24.60731315612793,24.538792300575384,24.60731315612793,1722400
2020-11-04,24.647614891567255,24.6758295355166,24.60730715908049,24.623430252075195,1726000
2020-11-05,24.63552043752351,24.671796625959477,24.627458891472994,24.647613525390625,1699000
2020-11-06,24.599244132476425,24.599244132476425,24.542814847973016,24.546846389770508,6653400
2020-11-09,24.462199891444993,24.482354524415168,24.413832154998328,24.478322982788086,3057800
2020-11-10,24.470260075212007,24.546843986038077,24.470260075212007,24.502506256103516,2343800
2020-11-11,24.506538659709015,24.546846389770508,24.502508655494207,24.546846389770508,1442200
2020-11-12,24.579090068616473,24.623427801147304,24.571028522921537,24.5992431640625,2281800
2020-11-13,24.623436253051995,24.623436253051995,24.58716005376443,24.60731315612793,4148800
2020-11-16,24.61939762296431,24.623427626991962,24.566998345109152,24.57505989074707,2228400
2020-11-17,24.599247295349205,24.623431936495667,24.595217290616237,24.619401931762695,1813400
2020-11-18,24.643583349527187,24.647614891567255,24.59521560812585,24.623430252075195,2493400
2020-11-19,24.63955433200385,24.675830523903585,24.61940123374463,24.655675888061523,2032600
2020-11-20,24.651640435750924,24.704039709711612,24.651640435750924,24.69597816467285,1239800
2020-11-23,24.68791939321897,24.700010943344296,24.667766297149203,24.683889389038086,1876200
2020-11-24,24.683889389038086,24.700010943344296,24.667766297149203,24.683889389038086,2248200
2020-11-25,24.716133934435113,24.756440126410272,24.716133934435113,24.72419548034668,2623400
2020-11-27,24.764500481453638,24.78465511405469,24.756438935929733,24.77256202697754,799000
2020-11-30,24.788688607466902,24.837056349836335,24.784658602928953,24.808841705322266,1598000
2020-12-01,24.794302867243857,24.798340349427857,24.7256533466296,24.757959365844727,1713800
2020-12-02,24.73776571471884,24.794301244645496,24.701422215698116,24.79026222229004,2689600
2020-12-03,24.830646424971388,24.862950903824018,24.810454392698237,24.85891342163086,1486600
2020-12-04,24.814494345045897,24.826608332515033,24.774111819422377,24.810455322265625,2691000
2020-12-07,24.854873983423726,24.903331471110345,24.854873983423726,24.87102699279785,1831200
2020-12-08,24.895256743415793,24.931600244635035,24.895256743415793,24.915447235107422,1858200
2020-12-09,24.903334822515742,24.911411328289713,24.879106845629792,24.895259857177734,2824800
2020-12-10,24.911409287115244,24.943715307564062,24.899295299664857,24.93967628479004,1954000
2020-12-11,24.935639543842,24.95986905989901,24.915449050679104,24.943716049194336,1578600
2020-12-14,24.915449050679104,24.955830037004898,24.88718205216387,24.943716049194336,1793400
2020-12-15,24.947753764365537,24.988136291503906,24.939677258937863,24.988136291503906,1864200
2020-12-16,24.959872362969538,25.00025335463916,24.93564284370611,24.984100341796875,2243400
2020-12-17,25.05126491366077,25.055310634901886,24.98247684750696,24.99461555480957,1730600
2020-12-18,25.018896186905486,25.02698762992909,24.982478518981836,24.9986629486084,2589600
2020-12-21,25.006759858802166,25.02294583454769,24.9784351730373,24.99057388305664,2384600
2020-12-22,24.99461902721706,25.014850723391877,24.986526040031237,25.006757736206055,1628400
2020-12-23,24.966290558613988,25.022939916746427,24.93391861477874,25.01889419555664,3574000
2020-12-24,25.022939576407122,25.04317126923936,25.022939576407122,25.03103256225586,977000
2020-12-28,25.03103021092373,25.05126190185547,25.002705534903484,25.05126190185547,1671000
2020-12-29,25.018897561372953,25.03912925720215,25.014850296059443,25.03912925720215,1702000
2020-12-30,25.010808276832964,25.055317396814385,25.006761010920314,25.047225952148438,1544200
2020-12-31,25.055308454788026,25.124098058535573,25.055308454788026,25.120052337646484,2408800
2021-01-04,25.08768711678949,25.16861544846278,25.079594129264205,25.1605224609375,2671600
2021-01-05,25.1241070169644,25.148385981693398,25.1079210404784,25.136245727539062,2762200
2021-01-06,25.09982187848102,25.09982187848102,25.01889510311577,25.06745147705078,4900600
2021-01-07,25.043176436461856,25.06745539901761,25.035083448943272,25.059362411499023,2975200
2021-01-08,25.026988527936275,25.035081514829628,24.91773706382457,24.958200454711914,3112400
2021-01-11,24.897502815264122,24.917736053466797,24.87322539914788,24.917736053466797,2757600
2021-01-12,24.92582300195614,24.9541476780373,24.88131389924223,24.94200897216797,3053800
2021-01-13,24.942011917199487,25.018894512994052,24.933918931137992,24.99461555480957,2548200
2021-01-14,24.986530087459602,25.02294776390516,24.970344110466083,25.002716064453125,2796000
2021-01-15,25.02699078312934,25.04722402397565,25.010806351463668,25.035083770751953,1960200
2021-01-19,25.043168159854915,25.099817510183218,25.03102945437857,25.09577178955078,11113000
2021-01-20,25.107917358415953,25.140289306640625,25.07959267550909,25.140289306640625,3100600
2021-01-21,25.12410209601357,25.192890167236328,25.099823136039983,25.192890167236328,3066800
2021-01-22,25.152425872108722,25.17670483120833,25.140287164348578,25.144332885742188,3395200
2021-01-25,25.184802450526693,25.23335883407894,25.17266219695393,25.21312713623047,2619800
2021-01-26,25.21312578587134,25.217171507792514,25.15647487391828,25.18480110168457,2884800
2021-01-27,25.18883906341979,25.20097776902313,25.156467123705482,25.18074607849121,3231000
2021-01-28,25.196941160519852,25.22931156836148,25.18075518480924,25.21312713623047,2753200
2021-01-29,25.213123405670668,25.24549380872274,25.14838105598715,25.192890167236328,2813200
2021-02-01,25.156475195385088,25.180754157960937,25.14029076391406,25.1605224609375,2704000
2021-02-02,25.128146489357732,25.19693610052386,25.11600778180224,25.17670440673828,2198800
2021-02-03,25.168615105718942,25.188846802466866,25.160522118303867,25.17266082763672,1971400
2021-02-04,25.132198118967086,25.1767087791731,25.111966421667866,25.14838409423828,3429000
2021-02-05,25.148380150715113,25.15647159350233,25.120055470221896,25.144332885742188,3489000
2021-02-08,25.148383408971018,25.18480108054909,25.124104446725795,25.17266082763672,4943600
2021-02-09,25.176708114262706,25.20098553294878,25.16456786134015,25.18480110168457,2788800
2021-02-10,25.176705759746326,25.20503044128418,25.168612773081314,25.20503044128418,4277800
2021-02-11,25.19693978988194,25.205032777297014,25.148383408971018,25.17266082763672,2771400
2021-02-12,25.148385981693398,25.176710668754062,25.1160140287214,25.136245727539062,2890400
2021-02-16,25.083640235450762,25.099824666173745,25.006757629303856,25.014850616455078,4302600
2021-02-17,25.035082419566695,25.035082419566695,24.978433052845414,25.006757736206055,2931800
2021-02-18,24.962241553361768,24.962241553361768,24.889406228390122,24.901546478271484,2405600
2021-02-19,24.86513259294212,24.86917831446439,24.71541619934835,24.800390243530273,5253000
2021-02-22,24.77205773405757,24.81656837463379,24.763964749991086,24.81656837463379,5099000
2021-02-23,24.80442812674462,24.832752799187876,24.77205773405757,24.81656837463379,3169400
2021-02-24,24.759921477775613,24.82061809626985,24.73564406524122,24.788246154785156,2939200
2021-02-25,24.68305195318865,24.695190665121714,24.403850773669195,24.48882484436035,9961400
2021-02-26,24.517138090956923,24.788246154785156,24.48476614947223,24.788246154785156,5353400
2021-03-01,24.74778421235004,24.780156155719464,24.662810176374137,24.719459533691406,5389000
2021-03-02,24.70731930764102,24.80847930908203,24.695179057834295,24.80847930908203,3307000
2021-03-03,24.74373783448595,24.77206251239281,24.715413156579093,24.755876541137695,2418400
2021-03-04,24.77206640773075,24.77611212939112,24.6061640352261,24.64662742614746,2932400
2021-03-05,24.610211233503183,24.703278273069884,24.60616551160007,24.679000854492188,2459600
2021-03-08,24.674950398560668,24.674950398560668,24.541419982910156,24.541419982910156,3805600
2021-03-09,24.650674626852354,24.68709229829841,24.626397208274657,24.679000854492188,3187000
2021-03-10,24.70731930764102,24.80847930908203,24.699226322296244,24.80847930908203,2763800
2021-03-11,24.82061409487759,24.84489304707704,24.77610345430137,24.81656837463379,3860800
2021-03-12,24.683045095408453,24.68709081706882,24.60211676998631,24.64662742614746,3888800
2021-03-15,24.646622536677643,24.72350358160811,24.634483830525234,24.715412139892578,2775400
2021-03-16,24.74779298071034,24.784210658114432,24.72351401458102,24.763978958129883,2498000
2021-03-17,24.71137956545639,24.78421493282702,24.65473017829702,24.743751525878906,5221200
2021-03-18,24.61830024820668,24.634486220366206,24.56974387530737,24.573789596557617,3639400
2021-03-19,24.565699654702634,24.622349020701797,24.54142223703411,24.618303298950195,2473200
2021-03-22,24.650669925820996,24.73159824066533,24.650669925820996,24.719459533691406,2947600
2021-03-23,24.71946427027232,24.780160903930664,24.711371282879238,24.780160903930664,2390200
2021-03-24,24.78420731058755,24.852995389959972,24.772068600952313,24.84490394592285,4652000
2021-03-25,24.84085689516503,24.86513585822504,24.80039350031124,24.828718185424805,3557400
2021-03-26,24.820625197738135,24.88132183359838,24.820625197738135,24.828718185424805,2285000
2021-03-29,24.857036204939,24.861081925907662,24.7477832158353,24.768014907836914,2129000
2021-03-30,24.70732239225311,24.73969279409441,24.695182140930726,24.731599807739258,2482600
2021-03-31,24.743743660957726,24.788252777021196,24.69114001378148,24.74778938293457,2273000
2021-04-01,24.76561865918015,24.810197830200195,24.745355821249795,24.810197830200195,2754400
2021-04-05,24.708887188443963,24.741307426625028,24.688622800380575,24.73320198059082,4471600
2021-04-06,24.749406861640043,24.793986031023113,24.749406861640043,24.761564254760742,3492800
2021-04-07,24.76155894378085,24.814243545929465,24.76155894378085,24.773717880249023,2232400
2021-04-08,24.806147028395547,24.83451531376925,24.78993613790897,24.81830596923828,2627400
2021-04-09,24.773717880249023,24.80613810360237,24.74940155326773,24.773717880249023,5306200
2021-04-12,24.77372476882694,24.77777671813965,24.741302990503353,24.77777671813965,6366400
2021-04-13,24.80209102945803,24.862879539924688,24.798037534520372,24.858827590942383,5064200
2021-04-14,24.830459310200208,24.866933034862342,24.82640581526255,24.858827590942383,3767400
2021-04-15,24.931782348788943,25.00067632337119,24.931782348788943,24.992570877075195,3440800
2021-04-16,24.947983295178393,25.000666356165095,24.943929800668528,24.98445701599121,5912200
2021-04-19,24.94393539428711,24.960146284051437,24.915567110177307,24.94393539428711,3048800
2021-04-20,24.90745752562012,24.964194084409986,24.89530013329523,24.960142135620117,2132800
2021-04-21,24.95608911653949,24.980403900146484,24.94393017878078,24.980403900146484,4581800
2021-04-22,25.00067560687676,25.024991945067868,24.960149922514017,25.012834548950195,2348400
2021-04-23,25.012834548950195,25.016886499004166,24.964201872567987,25.012834548950195,5132200
2021-04-26,25.000668815982536,25.045247984246043,24.992563372120507,25.033090591430664,4583600
2021-04-27,25.05335342810807,25.069564315832135,25.012827754753257,25.033090591430664,43160000
2021-04-28,25.089831636725993,25.12225341796875,25.045252460495014,25.12225341796875,3024800
2021-04-29,25.081724620181063,25.106040954589844,25.057409831727803,25.106040954589844,2512200
2021-04-30,25.077671097746887,25.093880440380477,25.05335476486336,25.089828491210938,5497000
2021-05-03,25.102429794034695,25.163398104829813,25.09836596354301,25.15120506286621,3188200
2021-05-04,25.236558549819403,25.256880802523924,25.187784833230847,25.19997787475586,3776000
2021-05-05,25.220301034143784,25.33004306327969,25.220301034143784,25.325979232788086,3084600
2021-05-06,25.334104990416076,25.370684111319264,25.28939510866106,25.293458938598633,3000600
2021-05-07,25.321913220860644,25.370686937987344,25.30565479832224,25.350364685058594,7531400
2021-05-10,25.40320168990906,25.45604078356082,25.354427976801183,25.366621017456055,3611600
2021-05-11,25.293468288350976,25.31785592845635,25.256887603437367,25.30972671508789,3207400
2021-05-12,25.330042243344188,25.35442987697003,25.24875168174654,25.26094627380371,4168800
2021-05-13,25.27313813722126,25.285331178221533,25.2324936335614,25.2650089263916,4792800
2021-05-14,25.28940100449721,25.35036777070433,25.28127179223852,25.346303939819336,5608000
2021-05-17,25.346298494502083,25.39507220708713,25.334105453977912,25.391008377075195,3557000
2021-05-18,25.370686025356484,25.382880617065883,25.354429153891385,25.362558364868164,3098800
2021-05-19,25.32598525772661,25.346307515996305,25.183726348860915,25.195920944213867,4250400
2021-05-20,25.212170916280876,25.24468776099891,25.183719452396844,25.19997787475586,3106000
2021-05-21,25.228430248956542,25.256881713867188,25.20404261453804,25.256881713867188,3546600
2021-05-24,25.27314212888325,25.32191585107613,25.265012916769656,25.317852020263672,2372200
2021-05-25,25.386942996574895,25.399137587587433,25.35849153502625,25.391008377075195,2644200
2021-05-26,25.391008190597677,25.399137401050208,25.31378146654279,25.33816909790039,2631200
2021-05-27,25.285333175429297,25.33004306327969,25.26501092199418,25.325979232788086,4258000
2021-05-28,25.334099369445006,25.374743861756162,25.321904781361262,25.354421615600586,4251800
2021-06-01,25.3609605327052,25.414024353027344,25.33238722726147,25.414024353027344,5102000
2021-06-02,25.43034568724576,25.43442847673319,25.39360836749868,25.405855178833008,3183200
2021-06-03,25.352802746942842,25.36096677295392,25.299737356435212,25.30790138244629,2780600
2021-06-04,25.37320472753375,25.42627010276192,25.37320472753375,25.418106079101562,4842200
2021-06-07,25.42218727688812,25.42627006727675,25.369123458862305,25.369123458862305,2623800
2021-06-08,25.414025577328037,25.414025577328037,25.381371036874253,25.385452270507812,3952400
2021-06-09,25.442593640358417,25.45483889511432,25.369118997566954,25.389528274536133,2927800
2021-06-10,25.385451383459184,25.528319469696477,25.381370149968234,25.52423667907715,3412000
2021-06-11,25.532399410546777,25.544646224656358,25.41810619304602,25.454843521118164,4148000
2021-06-14,25.471174622873676,25.471174622873676,25.397699957918718,25.438518524169922,3824200
2021-06-15,25.454847444098103,25.49158477783203,25.438519394187793,25.49158477783203,4707000
2021-06-16,25.495662084317676,25.565055507182652,25.24666481149163,25.26299285888672,6488200
2021-06-17,25.246664547482045,25.35279529731199,25.209927219791417,25.332386016845703,6443000
2021-06-18,25.307894359543027,25.360959735325093,25.254828983760962,25.348712921142578,7652400
2021-06-21,25.30789516776514,25.336468473222993,25.275239071739957,25.303813934326172,4341000
2021-06-22,25.32422662136132,25.4507651176548,25.32014383024494,25.446683883666992,4037800
2021-06-23,25.450760730705536,25.46300754481512,25.409942169349065,25.454843521118164,3380000
2021-06-24,25.463004258050237,25.4752495134509,25.397693634033203,25.397693634033203,5222800
2021-06-25,25.422189140425434,25.43443595536076,25.36912531850985,25.43035316467285,6445400
2021-06-28,25.47933728030893,25.507912145451918,25.463010787963867,25.463010787963867,10939600
2021-06-29,25.47117034724354,25.49157962694321,25.46708755702667,25.483415603637695,3122400
2021-06-30,25.520156017639557,25.560974581977547,25.511991993346278,25.51607322692871,4862000
2021-07-01,25.56038103782479,25.564484704219236,25.515250098026854,25.539867401123047,3305800
2021-07-02,25.560385275322552,25.650647169882383,25.5562831733382,25.646543502807617,14094600
2021-07-06,25.68346454196824,25.736801249711707,25.675260339321706,25.71628761291504,5588200
2021-07-07,25.761416743212486,25.77372461140784,25.687566403860252,25.695772171020508,3476600
2021-07-08,25.687565555995615,25.70397708977443,25.654742488437982,25.671154022216797,3499200
2021-07-09,25.654741530123786,25.67935882987245,25.630125795465066,25.675256729125977,3450200
2021-07-12,25.683473353982293,25.749117953308428,25.675269148520893,25.732707977294922,9742400
2021-07-13,25.810660449903857,25.831174093738767,25.732707977294922,25.732707977294922,5616000
2021-07-14,25.822955831806638,25.835265264225683,25.769620696653906,25.81064796447754,4063200
2021-07-15,25.863994135741766,25.89271354675293,25.814759518216466,25.89271354675293,4022200
2021-07-16,25.87630106110923,25.905020471069935,25.872198959010756,25.888608932495117,4018200
2021-07-19,25.96245511025428,25.991174515590295,25.888604763650175,25.89681053161621,6910800
2021-07-20,25.941946599187713,25.946050266526747,25.872199905329314,25.89271354675293,5844000
2021-07-21,25.85578547445653,25.86399124312635,25.814756631107425,25.83527183532715,3437200
2021-07-22,25.85578384923631,25.929634197532334,25.843475979550387,25.909120559692383,4794800
2021-07-23,25.91732483927097,26.02810036204205,25.91732483927097,26.023998260498047,11695600
2021-07-26,26.081439406449274,26.14298189074795,26.044514228888147,26.130672454833984,6501600
2021-07-27,26.14297962794997,26.147081729505977,26.07733504742208,26.13887596130371,4973800
2021-07-28,26.122462806127647,26.212724685668945,26.040408259370274,26.212724685668945,5255400
2021-07-29,26.19221888880114,26.21683619925087,26.163499475821773,26.17170524597168,4405800
2021-07-30,26.19631315028141,26.220930453362715,26.17990317998403,26.212724685668945,5020200
2021-08-02,26.225521779305694,26.275034594498294,26.204889996823425,26.21314239501953,5885400
2021-08-03,26.19663573751772,26.250273957782934,26.184256354854835,26.242021560668945,4754400
2021-08-04,26.254398976888446,26.26677678464043,26.151246381665388,26.192506790161133,4421000
2021-08-05,26.13474547639655,26.13887088826633,26.068727868592564,26.097610473632812,6726800
2021-08-06,26.0027096942976,26.05222250557593,25.990331884973994,26.043970108032227,3933600
2021-08-09,26.043970239693692,26.0646004466653,25.9903320163643,25.99858283996582,4219000
2021-08-10,26.01508764434083,26.043970248908078,25.994457437361927,26.019214630126953,3763200
2021-08-11,26.002711091175378,26.076981099074636,25.977953897214302,26.060476303100586,4811800
2021-08-12,26.05222562225722,26.060478020788178,26.01096520358653,26.035720825195312,3674600
2021-08-13,26.06872424171062,26.10998465060367,26.056346433839444,26.10173225402832,5454600
2021-08-16,26.12649033995798,26.159499927391696,26.118237943099547,26.134742736816406,7266800
2021-08-17,26.15125007918252,26.159502476845212,26.064600690716215,26.072853088378906,4536000
2021-08-18,26.068730791858485,26.072856204190877,26.002713176651493,26.064603805541992,4319800
2021-08-19,26.064600690716215,26.07698007420221,26.02334027638667,26.072853088378906,7443800
2021-08-20,26.056349623063774,26.07285284425072,25.9903320163643,25.99858283996582,4412000
2021-08-23,26.04396179191002,26.06871897663589,26.027458576076164,26.05634117126465,3005800
2021-08-24,26.05634117126465,26.097601571824377,26.04396179191002,26.05634117126465,3728600
2021-08-25,26.068728001097277,26.076980398862712,26.023340600379353,26.052223205566406,3361600
2021-08-26,26.052214186818645,26.064591992189882,26.023331591630157,26.05634117126465,4689200
2021-08-27,26.076980748956235,26.246150970458984,26.052223555327554,26.246150970458984,6832800
2021-08-30,26.283285973910026,26.295663783732387,26.209015967007943,26.246150970458984,5449200
2021-08-31,26.217265187479892,26.229642995802124,26.147120601025126,26.184255599975586,4191800
2021-09-01,26.129021908618707,26.178855895996094,26.104106499073552,26.178855895996094,4046800
2021-09-02,26.18716074983585,26.195466414141617,26.16224375691856,26.191312789916992,2269400
2021-09-03,26.174701662309147,26.17885528656567,26.145632629087487,26.15393829345703,3067200
2021-09-07,26.10826301574707,26.133180013707975,26.079193976864584,26.10826301574707,5008200
2021-09-08,26.166400444785953,26.21208081450985,26.15394273818626,26.199623107910156,4401400
2021-09-09,26.23284194794514,26.340814009739738,26.21623220194443,26.336660385131836,5945400
2021-09-10,26.32835347210577,26.340811176302157,26.25775611865817,26.266061782836914,6394600
2021-09-13,26.324199847944666,26.32835347210577,26.249450454479426,26.266061782836914,4563600
2021-09-14,26.25775398422066,26.320045668425955,26.245296281036932,26.282670974731445,4503000
2021-09-15,26.33249980902572,26.340805471405623,26.266056094129613,26.286819458007812,4566400
2021-09-16,26.257756929061802,26.274368257931975,26.232839935756544,26.253604888916016,3010800
2021-09-17,26.22453350727386,26.22453350727386,26.162241821660178,26.170547485351562,4497200
2021-09-20,26.20377242956325,26.224537383932983,26.178857018949337,26.212078094482422,4915200
2021-09-21,26.212078298377662,26.21623192294136,26.1622458926186,26.17470359802246,4596200
2021-09-22,26.187161790660564,26.220382865060525,26.129022138209418,26.16224479675293,6687600
2021-09-23,26.104112255311776,26.12072358810055,26.03766850830057,26.062583923339844,5967400
2021-09-24,26.01273940733616,26.021045069866542,25.971212678827392,25.99612808227539,5414400
2021-09-27,25.991985346575355,26.04181775545137,25.983679681072065,26.01274871826172,5828400
2021-09-28,25.991979797252455,25.991979797252455,25.950453062745744,25.954605102539062,4438600
2021-09-29,25.99614355616649,26.021060558589184,25.925547758851657,25.958768844604492,4929200
2021-09-30,25.933848893345687,25.987834930419922,25.908931895278236,25.987834930419922,4814800
2021-10-01,26.03998772350454,26.081711149956217,26.019126010278704,26.077539443969727,7055800
2021-10-04,26.065024306179296,26.102576028908985,26.03998929381057,26.08171272277832,6429800
2021-10-05,26.119264602661133,26.127609606834252,26.09005788387862,26.119264602661133,4897000
2021-10-06,26.119258010613795,26.13594801474776,26.085879593992257,26.09839630126953,5232200
2021-10-07,26.056676177492502,26.07336618373695,26.019124459265797,26.06919288635254,4561000
2021-10-08,26.094229451209074,26.098401157195564,26.052504433110705,26.077539443969727,10943400
2021-10-11,26.0817141013664,26.102577408599828,26.05668067932129,26.05668067932129,5507400
2021-10-12,26.094231870166144,26.14430030487888,26.07337015500641,26.106748580932617,6810400
2021-10-13,26.140124576702785,26.236089724990272,26.135951279324818,26.231916427612305,9022000
2021-10-14,26.27364123352951,26.298674651011194,26.236089515660403,26.281986236572266,8655800
2021-10-15,26.28199180456,26.286163511141886,26.219405064303274,26.24444007873535,4873000
2021-10-18,26.202707642831033,26.227742650181558,26.144294217326276,26.19436264038086,4810800
2021-10-19,26.14012407266932,26.15264078126868,26.10257235522467,26.12343406677246,4721200
2021-10-20,26.085884060959245,26.202710926609747,26.085884060959245,26.16933250427246,7049200
2021-10-21,26.19853800682155,26.265296440049653,26.15681299127486,26.231916427612305,9785600
2021-10-22,26.277817107360768,26.30702382681983,26.219403668442645,26.273645401000977,7193200
2021-10-25,26.286162442305272,26.365437597313008,26.281990735893014,26.344575881958008,6147000
2021-10-26,26.37377426131382,26.440532684326172,26.327877547059135,26.440532684326172,5463200
2021-10-27,26.49478025851615,26.578228703643966,26.444711828098143,26.561538696289062,8930600
2021-10-28,26.423844102917542,26.45722251838657,26.286153961036153,26.323705673217773,9470600
2021-10-29,26.1735066066803,26.29033348302763,26.152644891853534,26.277816772460938,7873200
2021-11-01,26.305008381596718,26.309193307345822,26.133463135758337,26.175304412841797,7399600
2021-11-02,26.21295988624816,26.267351150512695,26.208774960639214,26.267351150512695,5068200
2021-11-03,26.254802949797327,26.321747403435616,26.200410082440694,26.229698181152344,8530000
2021-11-04,26.367764674334133,26.417972601565577,26.346844837661134,26.397052764892578,7895200
2021-11-05,26.459816617226622,26.51420787900538,26.438895182300982,26.493288040161133,9071000
2021-11-08,26.539306572117155,26.585331164694715,26.518386738058545,26.581146240234375,5907800
2021-11-09,26.677393851704693,26.748523243056518,26.635554159908512,26.731786727905273,6796200
2021-11-10,26.82801547922412,26.840567065014206,26.57278766486665,26.664836883544922,9303200
2021-11-11,26.68156699068079,26.698303498437888,26.643910646267937,26.652278900146484,4244600
2021-11-12,26.685753624557083,26.75688299329336,26.64809727548057,26.656465530395508,7373400
2021-11-15,26.68156699068079,26.71922333509364,26.643910646267937,26.652278900146484,5449000
2021-11-16,26.673208057912383,26.6941279018787,26.593712012407657,26.61044692993164,6803200
2021-11-17,26.576972590851085,26.673205139432184,26.56023607907656,26.664836883544922,5782600
2021-11-18,26.65647100524551,26.710863875323408,26.64810274861185,26.681575775146484,5866800
2021-11-19,26.6983075628942,26.756883752880242,26.61880993698617,26.627178192138672,6887200
2021-11-22,26.459823385913733,26.497479743898808,26.37614241304893,26.41798210144043,6584200
2021-11-23,26.359404414626283,26.363587744797094,26.246435347033792,26.30919647216797,7201000
2021-11-24,26.334291658792353,26.40960434768013,26.275715477675462,26.397052764892578,7237200
2021-11-26,26.472366220584973,26.543493986549716,26.413790037771353,26.535125732421875,4354200
2021-11-29,26.50166206237443,26.54768667549677,26.455637449252084,26.472373962402344,5367600
2021-11-30,26.56024276431217,26.606267385235746,26.44309034456636,26.48493003845215,11993400
2021-12-01,26.434189026316805,26.442575699436407,26.304197992354524,26.409029006958008,9044600
2021-12-02,26.40903005293279,26.49708772478475,26.36709828526835,26.484508514404297,9752200
2021-12-03,26.45096292946948,26.589339039870467,26.434189582877124,26.5306339263916,9675600
2021-12-06,26.55998178212393,26.58094766185631,26.425798232323775,26.429990768432617,7816400
2021-12-07,26.46772975225742,26.501276439200907,26.434184664908006,26.463537216186523,6779000
2021-12-08,26.463537515648017,26.463537515648017,26.392251604883473,26.42160415649414,5090600
2021-12-09,26.434182348006097,26.471921567712716,26.308385482182004,26.316770553588867,5120400
2021-12-10,26.308385482182004,26.36709057959365,26.299998811181208,26.316770553588867,6214800
2021-12-13,26.367096497282567,26.417414934986617,26.312583923339844,26.312583923339844,10763200
2021-12-14,26.2748435818819,26.2748435818819,26.199365128726747,26.24549102783203,8662200
2021-12-15,26.216138292391644,26.291616745024555,26.111307285911955,26.27065086364746,8170600
2021-12-16,26.354509773295486,26.358703908592855,26.262259591474585,26.316770553588867,6632000
2021-12-17,26.357375558386295,26.3742890603413,26.315087770713387,26.344688415527344,8770200
2021-12-20,26.323537826538086,26.353138462916423,26.306622716289407,26.323537826538086,5082800
2021-12-21,26.3023935129355,26.370052337646484,26.268563294023192,26.370052337646484,6138800
2021-12-22,26.38273767525426,26.492684272822462,26.348909069696543,26.454626083374023,6777400
2021-12-23,26.4503946553262,26.4503946553262,26.361592757175767,26.391193389892578,9794800
2021-12-27,26.412341253599916,26.4969151965901,26.39542614237912,26.492687225341797,6762200
2021-12-28,26.56034871647282,26.56034871647282,26.463089236885804,26.47577476501465,5925000
2021-12-29,26.416577161446067,26.49692153930664,26.365831815636483,26.49692153930664,6528000
2021-12-30,26.551891121296993,26.636465072631836,26.518060895517475,26.636465072631836,6412200
2021-12-31,26.619555642891232,26.619555642891232,26.573039879070475,26.59418296813965,5243000
2022-01-03,26.518055323712346,26.518055323712346,26.433481390147637,26.454626083374023,7139800
2022-01-04,26.44195073875675,26.45040829719692,26.31086261571996,26.348920822143555,7560600
2022-01-05,26.361600250812543,26.36582822249673,26.137480649929564,26.154394149780273,10558800
2022-01-06,26.048681013464254,26.048681013464254,25.951421519026542,26.035995483398438,16995800
2022-01-07,26.01061506076746,26.03175975539641,25.955643371450602,26.002159118652344,8505600
2022-01-10,25.955651850456345,26.027538673714346,25.917593646050857,26.019081115722656,7281000
2022-01-11,26.031758588537716,26.205134430173096,26.0190714497063,26.200904846191406,9211600
2022-01-12,26.179770738896405,26.188228296645015,26.035995483398438,26.035995483398438,7710200
2022-01-13,26.00638709532837,26.086731450349095,25.997929540097704,26.057130813598633,7167000
2022-01-14,26.006390737733565,26.014848294148777,25.91758881504475,25.92604637145996,7884000
2022-01-18,25.841469677035796,25.8710703147896,25.80341148376465,25.80341148376465,12075400
2022-01-19,25.82456025306432,25.83301781044418,25.756901407139598,25.76112937927246,10734600
2022-01-20,25.82878415031667,25.883755841508723,25.77803881721263,25.80341148376465,11324600
2022-01-21,25.879531111743006,25.95564750781895,25.85838802685835,25.951417922973633,9768400
2022-01-24,25.95987184015204,26.027530670166016,25.92604323170193,26.027530670166016,9155800
2022-01-25,26.010623945031632,26.04445417750213,25.938737120703227,25.955652236938477,8151400
2022-01-26,25.976790804101785,26.00216347403824,25.778042255717864,25.811872482299805,14727600
2022-01-27,25.862610287145806,25.92181155699455,25.820324126714883,25.896440505981445,12410400
2022-01-28,25.93027243740961,26.00216085509863,25.91335732582233,25.981016159057617,8215800
2022-01-31,25.97678927186257,26.061363220214844,25.964103744199594,26.061363220214844,7937800
2022-02-01,26.01771563158053,26.026189271441947,25.88637663800089,25.89908790588379,10460800
2022-02-02,25.890623015887574,25.97112019750314,25.88214937316245,25.91604232788086,7256800
2022-02-03,25.793183157513468,25.818602474048642,25.750814936317536,25.75505256652832,10195000
2022-02-04,25.657600676618763,25.683019985817282,25.58133951665937,25.615232467651367,20892000
2022-02-07,25.6109993538122,25.61947299656483,25.51355488643011,25.60252571105957,13976400
2022-02-08,25.547446712435946,25.602524579803354,25.53049942767951,25.564393997192383,9003000
2022-02-09,25.615232467651367,25.670310331218023,25.58557552946515,25.615232467651367,7633400
2022-02-10,25.54745033056029,25.572871261295155,25.394927978515625,25.394927978515625,12635000
2022-02-11,25.538974619318523,25.649130360735676,25.437294136975748,25.632183074951172,13380200
2022-02-14,25.522025215638923,25.6491266080625,25.51355157398643,25.585575103759766,11757600
2022-02-15,25.49237089110746,25.52202944990266,25.466951578114653,25.471187591552734,8391200
2022-02-16,25.517789840698242,25.551684410302098,25.48389688727642,25.517789840698242,9861400
2022-02-17,25.572865449371974,25.619469670369725,25.437290415295905,25.585575103759766,9762400
2022-02-18,25.632180676006687,25.657601602304272,25.61099737884969,25.649127960205078,6885400
2022-02-22,25.67454973840454,25.73810125216669,25.644892796297434,25.72962760925293,6386000
2022-02-23,25.687265028797214,25.793183157513468,25.64489680760128,25.75505256652832,6167400
2022-02-24,26.081275588121922,26.140589470222874,25.793178204046956,25.860965728759766,15131000
2022-02-25,25.822829211229557,25.844012504800432,25.75504170209374,25.835538864135742,7606800
2022-02-28,26.00078244412778,26.29735353529096,26.00078244412778,26.27193260192871,12694800
2022-03-01,26.363200020765724,26.562728788814958,26.35046469325502,26.48206901550293,16851400
2022-03-02,26.409896383012885,26.452350170581198,26.29527358574806,26.30376434326172,7988000
2022-03-03,26.350464963652573,26.3759372383819,26.25706824242491,26.274049758911133,10999400
2022-03-04,26.426885283393165,26.592451052563167,26.422640713173333,26.469337463378906,14124800
2022-03-07,26.486315199137092,26.656127133713298,26.473579870850198,26.63490104675293,8822800
2022-03-08,26.65612378276533,26.80895418078224,26.571217826150775,26.741029739379883,9543600
2022-03-09,26.571222652946354,26.571222652946354,26.380184620722197,26.486316680908203,11344000
2022-03-10,26.35471086769578,26.473578242921686,26.24857881997364,26.4268798828125,9253000
2022-03-11,26.494801796146852,26.617915348404242,26.490557227200146,26.609424591064453,10490000
2022-03-14,26.452358639625125,26.452358639625125,26.316509714805665,26.32499885559082,9213400
2022-03-15,26.324991014202567,26.350463287311424,26.108482360839844,26.108482360839844,13013800
2022-03-16,26.06178125380168,26.125461120132673,25.794328082436294,25.97687530517578,9372400
2022-03-17,26.07877022008958,26.320751190185547,26.053297942388575,26.320751190185547,9485800
2022-03-18,26.227351320000878,26.371690970809755,26.18489914835861,26.248579025268555,7385400
2022-03-21,26.099993090105887,26.1891436218963,25.972634956198643,26.015087127685547,8169800
2022-03-22,25.96414633152795,26.027826213437518,25.87499579241189,25.891977310180664,8197600
2022-03-23,25.985368552358416,26.21885871887207,25.981123983271154,26.21885871887207,7942400
2022-03-24,26.146693339133584,26.18914551368705,26.04480585297996,26.05754280090332,9685400
2022-03-25,25.921690728570695,25.95140757101285,25.8240494434827,25.87499237060547,10889000
2022-03-28,25.87499467010839,25.955654446841518,25.845277825025306,25.858013153076172,7282000
2022-03-29,25.734900316637148,25.849523130698927,25.734900316637148,25.756126403808594,12457400
2022-03-30,25.764609584116048,25.900458445390434,25.760365015708924,25.866497039794922,7456400
2022-03-31,25.87499309789371,25.989615901726573,25.743388778060464,25.77310562133789,10819800
2022-04-01,25.594855853155607,25.756903045562726,25.53941835609149,25.650293350219727,11636200
2022-04-04,25.68014324149053,25.692935884031176,25.611913103382413,25.64176368713379,7168000
2022-04-05,25.59911633804173,25.63323221713669,25.445598135583694,25.44986343383789,14452400
2022-04-06,25.38163098217751,25.441332138401595,25.228112793752995,25.347515106201172,13133600
2022-04-07,25.343255132662843,25.38589835712043,25.26223235549954,25.309139251708984,7002000
2022-04-08,25.287819192440654,25.35178565979004,25.270761250916173,25.35178565979004,14588200
2022-04-11,25.215325267379278,25.313405990600586,25.198267325931706,25.313405990600586,12090000
2022-04-12,25.38589835712043,25.454128492293403,25.300611908205262,25.309139251708984,8387400
2022-04-13,25.34325501584495,25.381634568373762,25.24517429865681,25.27075958251953,9094600
2022-04-14,25.257963180541992,25.287813758427927,25.185469384743154,25.257963180541992,15569000
2022-04-18,25.292084092641165,25.292084092641165,25.22385395435324,25.249439239501953,6423800
2022-04-19,25.185479154267817,25.232386061473555,25.100191058624002,25.11298370361328,9037000
2022-04-20,25.185475892466947,25.34325779159566,25.16415265126625,25.30487823486328,7440400
2022-04-21,25.30487339240115,25.41148307106365,25.155620492967483,25.4029541015625,12160000
2022-04-22,25.377372049393937,25.492510719591078,25.283556620397494,25.30487823486328,9448600
2022-04-25,25.368842848080625,25.428544014908866,25.27502579921637,25.292083740234375,12340200
2022-04-26,25.330455728734226,25.36456997384658,25.266489282388886,25.34324836730957,39969800
2022-04-27,25.356053565042675,25.36458253722884,25.249443852818242,25.29635238647461,34416000
2022-04-28,25.309147415193674,25.445607729555007,25.279296823098086,25.43708038330078,33599400
2022-04-29,25.398695591345653,25.462660435500435,25.172681920474293,25.211061477661133,45689800
2022-05-02,25.15697394346319,25.15697394346319,24.860806510284267,24.890853881835938,19416600
2022-05-03,25.0883068695684,25.139813627273256,24.955245971679688,24.955245971679688,19237000
2022-05-04,24.968112366452722,25.212773052768554,24.84792943360047,25.165557861328125,16505400
2022-05-05,24.96812081174696,25.036798667886238,24.80501581552681,24.895153045654297,19627600
2022-05-06,24.779250431558744,24.916602807081812,24.74061997360729,24.822174072265625,18638800
2022-05-09,24.75350166972002,24.779255859785945,24.684825466914045,24.7363338470459,14568200
2022-05-10,24.689121449668,24.77496712225043,24.598984230272954,24.624736785888672,13944400
2022-05-11,24.637610572319346,24.933776373859033,24.57751746542298,24.912315368652344,13512600
2022-05-12,24.963816993910662,25.01103217811354,24.783542622266303,24.78783416748047,13781600
2022-05-13,24.8093064240279,24.93807412467585,24.783553866320396,24.93378257751465,15889200
2022-05-16,24.99386666185153,25.01103612015313,24.925190466014808,24.942359924316406,6548800
2022-05-17,24.91231841359231,24.92519469081619,24.79642700646752,24.809303283691406,9162200
2022-05-18,24.90802577287814,25.023917182530656,24.899441042084995,24.985286712646484,11117800
2022-05-19,25.049670861749217,25.096886061459298,24.817888047192426,24.886564254760742,12759000
2022-05-20,24.912317017975926,24.93806957098101,24.84364081434596,24.908023834228516,7562600
2022-05-23,24.84792661932028,24.92948071797861,24.822174072265625,24.822174072265625,7077800
2022-05-24,24.873682073317692,25.002449727271788,24.8522210705536,24.950942993164062,6574000
2022-05-25,25.006747733244787,25.006747733244787,24.916610515927374,24.980995178222656,5452600
2022-05-26,25.049673801455494,25.126934748708052,25.011043327829213,25.07971954345703,7829600
2022-05-27,25.144096115854342,25.174141848181506,25.122633475018134,25.139802932739258,4628600
2022-05-31,25.101178134645874,25.101178134645874,24.950949439116854,24.980995178222656,6741200
2022-06-01,25.009183227359248,25.009183227359248,24.861713124412617,24.87038803100586,6196800
2022-06-02,24.98750020744443,24.996175115224744,24.913764318596485,24.98316192626953,9816000
2022-06-03,24.94412894782162,25.156660079956055,24.939792320646088,25.156660079956055,4070000
2022-06-06,25.078579740433288,25.095929552869084,24.965809268738994,24.97882080078125,4421800
2022-06-07,25.0048499271154,25.05689771902822,24.9875001116213,25.043886184692383,5524400
2022-06-08,25.013526698860638,25.043889707531108,24.97015380859375,24.97015380859375,3954800
2022-06-09,24.96147548410348,25.009186649610477,24.931114134157117,24.98316192626953,3586400
2022-06-10,24.965813491437302,24.991836559923332,24.853041346099634,24.86605453491211,6581600
2022-06-13,24.58412201340195,24.62315826464635,24.354242786390042,24.440988540649414,15163000
2022-06-14,24.341232171836445,24.349907079092937,24.015930595280192,24.111352920532227,11220800
2022-06-15,24.20243440729773,24.510386136798438,24.159061530168042,24.440988540649414,13367600
2022-06-16,24.137377960201448,24.4409914453305,24.076653608606236,24.393281936645508,12809800
2022-06-17,24.37593528465775,24.410633264073358,24.280512945768006,24.380271911621094,20798400
2022-06-21,24.302195419110053,24.367256394917547,24.280508978697334,24.284847259521484,6027400
2022-06-22,24.4409913851783,24.47135273361648,24.39761850300072,24.445329666137695,11030400
2022-06-23,24.527738457994687,24.610149249366348,24.480027295530963,24.506052017211914,8037800
2022-06-24,24.545084283869066,24.61881850146255,24.50171140935162,24.536409378051758,10047800
2022-06-27,24.46268383353083,24.501720096264204,24.354249954223633,24.354249954223633,5310200
2022-06-28,24.345574066420127,24.35858560195151,24.25015172700433,24.27617645263672,5234400
2022-06-29,24.267490833779103,24.345563321649813,24.16339363176186,24.22845458984375,8240000
2022-06-30,24.345571850588474,24.388944734791878,24.202438354492188,24.202438354492188,8336400
2022-07-01,24.50548289696408,24.62338189421693,24.45744978707579,24.597183227539062,13094600
2022-07-05,24.605910609933947,24.6277450492435,24.49674507632158,24.522945404052734,6061000
2022-07-06,24.522947709862834,24.53168115326106,24.295883178710938,24.295883178710938,4816800
2022-07-07,24.400685407498198,24.405051296790816,24.23911918619027,24.2565860748291,3704800
2022-07-08,24.29151217856983,24.300245620130404,24.204179428697717,24.252212524414062,3606400
2022-07-11,24.30024851874308,24.365746839659774,24.265314748333758,24.287147521972656,4513000
2022-07-12,24.287147215074977,24.37447997426087,24.269681995824868,24.278413772583008,5492200
2022-07-13,24.274051341831125,24.461816217819422,24.243485121622246,24.387582778930664,4711200
2022-07-14,24.282783807381385,24.383215907698283,24.239116590460558,24.352649688720703,6265600
2022-07-15,24.387582087532756,24.501115187147658,24.370116866290022,24.4836483001709,4773000
2022-07-18,24.488011116466282,24.50111044629718,24.409411806013498,24.457443237304688,3525600
2022-07-19,24.448716199613976,24.496747640214075,24.422515869140625,24.422515869140625,3705200
2022-07-20,24.505478521460056,24.527311295038043,24.3788477684142,24.400680541992188,3725000
2022-07-21,24.42688421649123,24.557884216308594,24.37885277105695,24.557884216308594,11221000
2022-07-22,24.680144001398418,24.798042977408343,24.675776447249614,24.76310920715332,11320400
2022-07-25,24.697612794719408,24.77184456364587,24.67577835375612,24.70197868347168,5684800
2022-07-26,24.854810391466092,24.885378276425072,24.706346849935713,24.719446182250977,2990400
2022-07-27,24.771845804115937,24.924678569842314,24.76747991514504,24.863544464111328,3845800
2022-07-28,25.103708911636414,25.138641019090105,25.007642701104288,25.12554168701172,5876200
2022-07-29,25.18667502687659,25.304574017008722,25.156108807109078,25.27400779724121,4936600
2022-08-01,25.22865761249424,25.303507907361073,25.18462921286136,25.26828384399414,10379200
2022-08-02,25.219849069275504,25.272685159030996,24.933661141190203,24.964481353759766,3998000
2022-08-03,24.977692280512155,25.10537699208554,24.902843664498942,25.0921688079834,3196400
2022-08-04,25.04813660411991,25.114180878181283,25.021720238155886,25.0877628326416,3657200
2022-08-05,24.854409951007177,24.88523016514522,24.814783721461733,24.850006103515625,3278600
2022-08-08,24.96448409688972,25.017318512875107,24.95127423321152,25.008512496948242,3649800
2022-08-09,24.973290767300952,24.9909011200404,24.924858518221814,24.94247055053711,1877000
2022-08-10,24.942469699414954,25.02172216255357,24.89403745198849,24.907245635986328,3620400
2022-08-11,24.933663492071243,24.96888587565358,24.788366750907706,24.801576614379883,3611400
2022-08-12,24.894030048108746,24.92485025465448,24.836791801848687,24.91164207458496,2425400
2022-08-15,24.92485151139351,24.942463538757742,24.885225289611668,24.88962745666504,2035600
2022-08-16,24.889631278447094,24.90724330851564,24.82358868505349,24.885229110717773,2619400
2022-08-17,24.84560712911024,24.867621330670463,24.788368861392925,24.814786911010742,2859400
2022-08-18,24.858816340811337,24.99090323520384,24.81038408763302,24.95568084716797,3789600
2022-08-19,24.90723822817826,24.938058434724,24.876418021632528,24.91164207458496,3168600
2022-08-22,24.9072390661972,24.9072390661972,24.845598651031803,24.863210678100586,2420000
2022-08-23,24.86761729402597,24.960077933315752,24.850005263806302,24.89403533935547,3767800
2022-08-24,24.863215126258876,24.89403533935547,24.82799106581954,24.89403533935547,2803800
2022-08-25,24.93806352225908,24.982093597432055,24.924855339495004,24.97328758239746,2382200
2022-08-26,24.946866781158352,24.98209083740517,24.872018180997028,24.933658599853516,3432000
2022-08-29,24.85000208728453,24.863211948048516,24.810375864143435,24.8323917388916,1867200
2022-08-30,24.801580217508302,24.850010792022946,24.74434194634879,24.792774200439453,3639000
2022-08-31,24.753145657440843,24.797174059107434,24.528596442043995,24.599042892456055,4397600
2022-09-01,24.44056327278767,24.471550992381896,24.360880082772784,24.405149459838867,11571800
2022-09-02,24.48925587639046,24.54680521548736,24.41842657008037,24.533523559570312,2993400
2022-09-06,24.453843873232668,24.453843873232668,24.298903593254824,24.30333137512207,4785200
2022-09-07,24.356452048304494,24.40514751484432,24.334318205887467,24.39629364013672,4064800
2022-09-08,24.360876136919657,24.38743775885699,24.25905911921557,24.272340774536133,3960800
2022-09-09,24.276771545410156,24.316613141641902,24.22807607349312,24.276771545410156,3160600
2022-09-12,24.303328180824316,24.321034239854146,24.152815702496266,24.201509475708008,3830400
2022-09-13,24.050998597129567,24.15281561316553,24.050998597129567,24.130680084228516,4689600
2022-09-14,24.13953422710673,24.214791311183067,24.13953422710673,24.192657470703125,2822200
2022-09-15,24.148385079415352,24.179372789950616,24.06427582063444,24.08198356628418,2850800
2022-09-16,24.042141726517187,24.08198330945241,23.96688465266018,23.975738525390625,3439600
2022-09-19,23.896060004496494,23.944755469627715,23.83408457203999,23.873926162719727,6546400
2022-09-20,23.772110890433424,23.86950013916484,23.767683108529628,23.838512420654297,6640000
2022-09-21,23.865075094219467,23.935904409455254,23.714562588255404,23.887208938598633,5309200
2022-09-22,23.76325500092741,23.7809627496335,23.577327016921203,23.60831642150879,8513400
2022-09-23,23.515349478048105,23.5861787778219,23.47993567251306,23.510923385620117,7476800
2022-09-26,23.466659202451364,23.47994086007715,23.121366500854492,23.121366500854492,8172000
2022-09-27,23.178917763481003,23.196625515976503,22.979709769667206,23.015125274658203,9089000
2022-09-28,23.205471486518423,23.431241048589314,23.134642184216606,23.409107208251953,5608200
2022-09-29,23.227608420587362,23.263022229528552,23.077095933003594,23.090375900268555,5217800
2022-09-30,23.059389855161573,23.090377573494568,22.891169606565324,22.931011199951172,7223600
2022-10-03,23.08881799717117,23.288856233382333,23.071038139529715,23.239957809448242,8433600
2022-10-04,23.37331935622002,23.404436228890003,23.302193137840195,23.324420928955078,5643400
2022-10-05,23.2310605346009,23.244397543779215,23.093257773778717,23.1466007232666,7173600
2022-10-06,23.133267831147915,23.164384696251275,23.05769709036692,23.062143325805664,3673000
2022-10-07,22.999908142730632,23.12882013469769,22.991017368156722,23.07992172241211,3229600
2022-10-10,23.102147478215475,23.102147478215475,22.93767070665293,23.004350662231445,4860600
2022-10-11,23.022133160423493,23.159935920554584,22.99990707289349,23.07103157043457,3795800
2022-10-12,23.093261543455935,23.146604501651368,23.035472349561342,23.119932174682617,4734200
2022-10-13,22.933231147206886,23.151050913083253,22.928786607216058,23.09326171875,8189800
2022-10-14,23.14660405240396,23.14660405240396,23.026581126987182,23.10215187072754,4702000
2022-10-17,23.235512547762813,23.279964734100087,23.1599417960988,23.17327880859375,3705400
2022-10-18,23.186618723005957,23.213291057542488,23.062151219987246,23.11104965209961,3959800
2022-10-19,22.98213261550447,23.0265848042798,22.942124967309745,22.999914169311523,3991200
2022-10-20,22.973243920441657,23.057703765065483,22.915454713203008,22.96879768371582,6528600
2022-10-21,22.964351300327404,23.115491117773306,22.92878988808607,23.022140502929688,4940800
2022-10-24,23.03991176799168,23.14659765281531,23.013239448914987,23.08436393737793,4341400
2022-10-25,23.164389520647212,23.226623263815217,23.137717189685645,23.177724838256836,3788200
2022-10-26,23.186610688048244,23.279961282963086,23.11548618300713,23.14215850830078,4522200
2022-10-27,23.257737348882962,23.35108795245061,23.20439438909318,23.319971084594727,4068200
2022-10-28,23.29329598012064,23.37775579154952,23.23995133483123,23.30218505859375,3163000
2022-10-31,23.257741064602364,23.31108403291436,23.182172000805565,23.24440574645996,3306800
2022-11-01,23.406242995483332,23.415159863567855,23.223451451547355,23.26357650756836,3510800
2022-11-02,23.276949345946704,23.410698956506607,23.174407921160164,23.20115852355957,4748400
2022-11-03,23.00498618950576,23.085236279760174,22.94702911376953,22.94702911376953,5069600
2022-11-04,23.01837147154476,23.06295411683408,22.97378712553654,23.022829055786133,5247000
2022-11-07,23.103075188396417,23.111992056058277,23.04511639895362,23.062950134277344,3537600
2022-11-08,23.076324437398085,23.152116961678466,23.076324437398085,23.094158172607422,3367800
2022-11-09,23.085245396382422,23.12982974230741,22.973787082648297,23.049579620361328,4177000
2022-11-10,23.210078148723866,23.42853547509331,23.210078148723866,23.419618606567383,4936400
2022-11-11,23.379486160175528,23.419611205502488,23.357194846264605,23.401779174804688,3451800
2022-11-14,23.357201097956885,23.370575549739545,23.227909061662224,23.245742797851562,3805400
2022-11-15,23.32153099649975,23.41515554303372,23.29923798004258,23.392864227294922,4171600
2022-11-16,23.41514955285662,23.473108319524894,23.40623268869858,23.44635772705078,3215000
2022-11-17,23.334909614858336,23.348284066547446,23.254659503286337,23.28586769104004,4858600
2022-11-18,23.276953312191754,23.3037039191493,23.15657813196111,23.178871154785156,4838800
2022-11-21,23.245738815441594,23.312614464335272,23.20561376624907,23.294780731201172,4153800
2022-11-22,23.383947372436523,23.41515555462997,23.33490545735586,23.383947372436523,3441600
2022-11-23,23.379487624986616,23.508779634776126,23.366113175945753,23.504322052001953,2662400
2022-11-25,23.482029035976055,23.504322052001953,23.468654586935187,23.504322052001953,804000
2022-11-28,23.499863055706083,23.52661365483308,23.4151553762148,23.441905975341797,3392200
2022-11-29,23.375028740824316,23.415153786431325,23.33044611269131,23.352737426757812,3632800
2022-11-30,23.36165853196193,23.687116538404755,23.330450346461834,23.67374038696289,4822200
2022-12-01,23.759332684564853,23.938579734941623,23.736927016948115,23.92961883544922,6524800
2022-12-02,23.83103371558623,24.122312545776367,23.772777607659606,24.122312545776367,4516400
2022-12-05,23.969945868189825,23.969945868189825,23.81758495966533,23.880321502685547,5853800
2022-12-06,23.884809540763406,23.898254310998613,23.808629917017484,23.862403869628906,4821200
2022-12-07,23.889289830729037,23.974432058152907,23.853439392165516,23.960988998413086,3802200
2022-12-08,23.98339457956738,23.98339457956738,23.90721325262164,23.965469360351562,4804600
2022-12-09,23.839996319902124,23.875845049003814,23.705560594245533,23.7503719329834,4097600
2022-12-12,23.79517569033499,23.8175830620077,23.732439152313283,23.736921310424805,5080400
2022-12-13,23.89825055482129,23.925136672179644,23.786220507313843,23.808626174926758,8711800
2022-12-14,23.786216728071498,23.808622392124523,23.660741932377913,23.745885848999023,6292000
2022-12-15,23.777259761891916,23.795183271721264,23.665229705604258,23.7503719329834,4552600
2022-12-16,23.619799587529293,23.719194860355454,23.610763496958,23.628835678100586,8699600
2022-12-19,23.615278044792028,23.615278044792028,23.538472150842786,23.547508239746094,6745400
2022-12-20,23.515887578840466,23.579138490585628,23.50233430445453,23.538476943969727,10207200
2022-12-21,23.69208550202176,23.70112159217862,23.597209140561706,23.674015045166016,15330400
2022-12-22,23.664975672031346,23.678528943657437,23.529437785397217,23.547508239746094,5450600
2022-12-23,23.49781857585521,23.53396294371767,23.44812265523181,23.493301391601562,5067200
2022-12-27,23.443600442244097,23.48878089570225,23.380349530860762,23.38486671447754,4130800
2022-12-28,23.43005030215,23.4526396701718,23.348727198504896,23.357763290405273,5942200
2022-12-29,23.421006128794215,23.466184849248815,23.40293395122929,23.4481143951416,10103600
2022-12-30,23.37131587366208,23.461675066528784,23.35324369039709,23.39842414855957,7403400
2023-01-03,23.542989177356947,23.55654244790095,23.43455784263213,23.461666107177734,3344000
2023-01-04,23.53847595970811,23.570101414258268,23.46618896024231,23.47974395751953,4319600
2023-01-05,23.39390196077651,23.49781441479247,23.371312596591824,23.47974395751953,3310400
2023-01-06,23.502335409995283,23.710160336493406,23.49781650268201,23.68305206298828,4223200
2023-01-09,23.701113935674194,23.809545259070426,23.692077848436387,23.75984764099121,2654400
2023-01-10,23.696604807181163,23.728230261532822,23.646907172211986,23.669496536254883,3756200
2023-01-11,23.683051610619504,23.77341079711914,23.678534426850682,23.77341079711914,3415000
2023-01-12,23.823108511265364,23.945093154907227,23.7508215065285,23.945093154907227,2752400
2023-01-13,23.877318095096726,23.931534629347478,23.741780206385364,23.768888473510742,2946200
2023-01-17,23.696605682373047,23.77340986764713,23.692086775322768,23.696605682373047,7830000
2023-01-18,23.868287112661456,23.899912567061516,23.818589477616218,23.859251022338867,7509600
2023-01-19,23.850218336833198,24.00382844733033,23.82762896953091,23.999309539794922,3363000
2023-01-20,23.89991100356939,23.927017549305887,23.85924946150675,23.872802734375,2940000
2023-01-23,23.850219143894986,23.908951156176713,23.845700236206664,23.854736328125,2773400
2023-01-24,23.88183585719996,23.99026547359123,23.836655414155533,23.985748291015625,3168200
2023-01-25,23.963162984050335,24.035449981689453,23.94057362043648,24.035449981689453,3150200
2023-01-26,24.021892100455133,24.080625817565394,23.990266650501397,24.044483184814453,3024000
2023-01-27,23.96315893122225,24.026409828026768,23.954122842613366,23.985748291015625,3191400
2023-01-30,23.94057504209285,23.972200497721847,23.85925194948741,23.868288040161133,3589400
2023-01-31,23.92250193113899,23.92250193113899,23.800517296971037,23.859251022338867,3319200
2023-02-01,23.940572066035955,24.05803778327603,23.82762353184217,24.049001693725586,4732800
2023-02-02,24.085149234599815,24.12581078122101,23.985753959868426,24.003826141357422,12083400
2023-02-03,23.890879533122206,23.922504991568143,23.764375975880238,23.796001434326172,4253200
2023-02-06,23.696607061469926,23.728232518830154,23.669498787964802,23.68305206298828,3268000
2023-02-07,23.692086433312806,23.854732615613628,23.683050342800755,23.75082015991211,5260400
2023-02-08,23.795998154645435,23.88184015013172,23.768891607403862,23.877321243286133,2484800
2023-02-09,23.899913068173877,23.899913068173877,23.75082015991211,23.75082015991211,2926600
2023-02-10,23.750824438418405,23.755343346217494,23.660465240478516,23.660465240478516,2872400
2023-02-13,23.678530086484418,23.714674443842124,23.664976814204188,23.69208335876465,2471800
2023-02-14,23.674016130957046,23.728230950926747,23.547512586417007,23.628835678100586,4227600
2023-02-15,23.606246313401382,23.669497223942376,23.579138041687504,23.628835678100586,3054600
2023-02-16,23.60624572757196,23.664979453098756,23.561066999294738,23.565584182739258,4967400
2023-02-17,23.524923221717803,23.628835678100586,23.520406038161184,23.628835678100586,2818800
2023-02-21,23.529439395425406,23.565582030053996,23.47974176478547,23.515884399414062,2852800
2023-02-22,23.59269319555595,23.62883583462248,23.484261831440225,23.506851196289062,4436600
2023-02-23,23.506851037755506,23.59721021999954,23.502333854199428,23.561067581176758,3047200
2023-02-24,23.452638336541767,23.461674427928312,23.366798053556916,23.42101287841797,4186400
2023-02-27,23.448117046617526,23.484259682376614,23.430044867009027,23.457151412963867,3105000
2023-02-28,23.421006442015273,23.565580417552706,23.40745317038918,23.547508239746094,2869600
2023-03-01,23.470702195359603,23.511363730449208,23.42100457208813,23.461666107177734,5077800
2023-03-02,23.434570139846528,23.49330388212021,23.434570139846528,23.488786697387695,2800000
2023-03-03,23.552029154559463,23.719192504882812,23.52943979210353,23.719192504882812,4203000
2023-03-06,23.719195498233777,23.728231589048075,23.606246948242188,23.606246948242188,1977000
2023-03-07,23.592691036569697,23.601727126373948,23.434562050182198,23.457151412963867,3909200
2023-03-08,23.47522235420756,23.515883894452752,23.330648371881953,23.34872055053711,5912600
2023-03-09,23.411978350647694,23.457157087139553,23.380352890411725,23.407461166381836,9801000
2023-03-10,23.56557990624547,23.750815416099826,23.561062723620694,23.741779327392578,9787000
2023-03-13,23.92250169445207,24.080628964887875,23.814070335111808,23.877321243286133,4513000
2023-03-14,23.940572351517623,23.98123389325057,23.791479457344185,23.80503273010254,3930200
2023-03-15,23.97219839141327,24.139361745544225,23.945090121773955,24.07611083984375,6596000
2023-03-16,24.152919236729243,24.166474235645122,23.80955637862226,23.81407356262207,6013400
2023-03-17,23.89991100356939,24.003823450294384,23.868285551238213,23.872802734375,8436600
2023-03-20,23.94509634021272,23.94509634021272,23.83214777257021,23.899917602539062,4470200
2023-03-21,23.832146960058314,23.927023340013385,23.809557591991627,23.854736328125,3073400
2023-03-22,23.88184071692498,24.18906089831272,23.86828744298253,24.148399353027344,6407200
2023-03-23,24.148394577298863,24.22519874572754,24.11225022265641,24.22519874572754,7386000
2023-03-24,24.256828991483,24.28393726282593,24.14388044607451,24.148399353027344,6588200
2023-03-27,24.04448970816658,24.07611516670041,23.95864770061056,23.967683792114258,8652000
2023-03-28,23.972200051640396,24.085148597773053,23.967681144658584,24.02641487121582,9135600
2023-03-29,24.012866039015247,24.085153052973265,24.003829946838202,24.071598052978516,64819400
2023-03-30,24.094185618565557,24.13032825852531,24.08966671140927,24.103219985961914,4164400
2023-03-31,24.143878151736413,24.261345592935076,24.121288789492937,24.220684051513672,5520800
2023-04-03,24.282230828888515,24.372735202825517,24.227928895017257,24.26865577697754,5671800
2023-04-04,24.23245313800071,24.368208834678192,24.223402528058568,24.3410587310791,3398000
2023-04-05,24.386312243249463,24.481341066829863,24.359162137213634,24.395362854003906,3296600
2023-04-06,24.436088321045258,24.47681520396276,24.417987100586945,24.445138931274414,3264400
2023-04-10,24.30485964523371,24.327485310097604,24.277709537888068,24.286758422851562,2769400
2023-04-11,24.313905475793547,24.327480526797224,24.27317859655528,24.322956085205078,3915200
2023-04-12,24.282229205966807,24.354632355031818,24.259603545551602,24.322956085205078,2713200
2023-04-13,24.363688210005726,24.408939540578864,24.264133211271684,24.273183822631836,4602200
2023-04-14,24.20077583778205,24.241502717677132,24.155524516221853,24.178150177001953,6001000
2023-04-17,24.164574613830755,24.173623496969274,24.055969027669022,24.06049346923828,5866400
2023-04-18,24.055970453470525,24.11932299655844,24.051446011633104,24.078596115112305,6150000
2023-04-19,24.06501963703477,24.083120855766264,24.028817199571783,24.06049346923828,3980000
2023-04-20,24.146472930908203,24.18267364144804,24.114796661850647,24.146472930908203,4363200
2023-04-21,24.18719980915752,24.200774859831558,24.10574605265889,24.146472930908203,2630600
2023-04-24,24.18267273084117,24.24602699279785,24.18267273084117,24.24602699279785,1862600
2023-04-25,24.30938107924425,24.390834837871715,24.30938107924425,24.386308670043945,2683800
2023-04-26,24.36368368690267,24.39988439939502,24.28222992601077,24.295804977416992,4296800
2023-04-27,24.27318209050333,24.28675714346104,24.200778931016412,24.205305099487305,2417200
2023-04-28,24.26865313179368,24.286752623626427,24.20077442718259,24.22792625427246,4548800
2023-05-01,24.18298172817052,24.201140943507394,24.015013315699676,24.046791076660156,5535200
2023-05-02,24.092192785124485,24.24200374760672,24.092192785124485,24.223844528198242,4060200
2023-05-03,24.25561630895741,24.350949589681864,24.246536701494406,24.33279037475586,5434200
2023-05-04,24.287394069198896,24.43720499470137,24.28285513134642,24.33279037475586,19343600
2023-05-05,24.287397384643555,24.310095540520535,24.237460402659224,24.287397384643555,3265600
2023-05-08,24.20568283256227,24.22384205011307,24.18298467650292,24.19206428527832,5589400
2023-05-09,24.19206562364845,24.20114523292616,24.133049029222537,24.160287857055664,3016400
2023-05-10,24.205685308789764,24.26016123525672,24.1829871504084,24.223844528198242,2966000
2023-05-11,24.291936323115635,24.328254757925436,24.260158558536205,24.287397384643555,4683800
2023-05-12,24.296470812209673,24.314630024994784,24.19659687364941,24.20113754272461,2371000
2023-05-15,24.182980839425365,24.19659938454848,24.155742017421108,24.16482162475586,2053600
2023-05-16,24.13304708369386,24.155745239179083,24.064950885479938,24.10580825805664,2049200
2023-05-17,24.12396755295181,24.133047161526832,24.074030571668313,24.09218978881836,3654800
2023-05-18,24.028635654634027,24.064952359282866,23.98323934088339,24.019556045532227,6994200
2023-05-19,23.965080164199033,24.03771530538091,23.93330239816686,23.951459884643555,2882800
2023-05-22,23.974154825834578,24.001391915807957,23.901519699642215,23.915138244628906,2788000
2023-05-23,23.90152402317949,23.99685731884714,23.892444414293287,23.987777709960938,3217000
2023-05-24,24.024093978434873,24.033173587156558,23.90152359008789,23.90152359008789,3000000
2023-05-25,23.883369499062013,23.901528720403142,23.783495513444464,23.81527328491211,4703600
2023-05-26,23.80618677467459,23.847044144971417,23.765329404377763,23.819807052612305,14686800
2023-05-30,23.878822996551904,23.93330064727165,23.860665511403564,23.92422103881836,3000800
2023-05-31,23.93330310648542,23.983240092230567,23.90606427832668,23.928762435913086,3238200
2023-06-01,23.963823982609444,23.995702743530273,23.950162152861136,23.995702743530273,2382400
2023-06-02,23.982042077491887,23.991150543520128,23.868188858032227,23.868188858032227,2505600
2023-06-05,23.854524911395025,23.95471455429298,23.84086134493368,23.9091739654541,2479800
2023-06-06,23.890961000015917,23.92739486694336,23.85452887035087,23.92739486694336,1910400
2023-06-07,23.92739552097942,23.945612454941088,23.795325355651002,23.804433822631836,2949800
2023-06-08,23.84542040361901,23.93650333367522,23.84542040361901,23.92739486694336,2385200
2023-06-09,23.890960031949128,23.909176964674693,23.859081268310547,23.859081268310547,3634200
2023-06-12,23.872741346275827,23.881849811969786,23.804430459464427,23.877296447753906,2662800
2023-06-13,23.881851488321153,23.909176887321095,23.745227967846066,23.763444900512695,2812200
2023-06-14,23.836313973697525,23.89551814388241,23.76800133600246,23.808988571166992,2924600
2023-06-15,23.95927376841803,24.00026100031379,23.93194836806672,23.96382713317871,24514000
2023-06-16,23.881857571727892,23.931953280690806,23.84087033141849,23.91373634338379,2736600
2023-06-20,23.909177195009008,23.982043189350925,23.909177195009008,23.97293472290039,2336800
2023-06-21,23.9091747854967,23.982040772495345,23.881849388898893,23.959270477294922,2241600
2023-06-22,23.90006431112584,23.945606634960942,23.868185553072276,23.881847381591797,5124600
2023-06-23,23.995710092890675,24.00937366408601,23.931952551521473,23.94106101989746,1726200
2023-06-26,23.977488808981906,23.99115063944777,23.92739311425739,23.94561004638672,2970400
2023-06-27,23.972932731647184,24.00936659442302,23.863634617844063,23.877296447753906,3686200
2023-06-28,23.92739486694336,23.954718529876548,23.886407635281184,23.92739486694336,2714600
2023-06-29,23.795322263014942,23.813539194608985,23.740673205495025,23.7771053314209,4111800
2023-06-30,23.790768629554584,23.881849811969786,23.772551698166666,23.877296447753906,3022600
2023-07-03,23.89787737127922,23.948188971220794,23.842992782592773,23.842992782592773,1508000
2023-07-05,23.81555064178628,23.83384608705309,23.71492743756854,23.74237060546875,2810600
2023-07-06,23.632605755386535,23.650901205357744,23.536557260162915,23.618885040283203,5525000
2023-07-07,23.5868654665989,23.660045511158113,23.5868654665989,23.591440200805664,2397400
2023-07-10,23.618879914261644,23.673764507513482,23.60973219126138,23.650896072387695,2282400
2023-07-11,23.664620517490388,23.67376649650931,23.60973417487741,23.64175033569336,2535200
2023-07-12,23.72865136239888,23.893306890490862,23.724076628424214,23.875011444091797,2873600
2023-07-13,23.980206211737794,24.007649379697572,23.92989460951972,24.003074645996094,3182000
2023-07-14,23.957339128738692,23.975632830327328,23.870436631006047,23.884159088134766,1933600
2023-07-17,23.88873913634522,23.94819848214015,23.87501841991189,23.929903030395508,1627800
2023-07-18,23.952765904745185,23.980209075982827,23.8978813070198,23.911602020263672,2247000
2023-07-19,23.939048119560532,23.993932723999023,23.91160494496623,23.993932723999023,2691800
2023-07-20,23.948191284681563,23.98935516636034,23.88415896757008,23.980207443237305,3897000
2023-07-21,24.012223601793046,24.03966677116216,23.975632709300893,23.980207443237305,2667000
2023-07-24,23.993926923342833,24.01222236864935,23.94361532112476,24.003074645996094,3166400
2023-07-25,23.98935640068158,24.01679782671285,23.91160162250994,23.957340240478516,2592400
2023-07-26,23.948190531502174,23.984779678093798,23.90245191732548,23.96648597717285,2759600
2023-07-27,23.934470651385595,23.952764352942282,23.760667400973674,23.788108825683594,2406800
2023-07-28,23.820127680367445,23.87958526611328,23.80183223333033,23.87958526611328,1670200
2023-07-31,23.87501791605838,23.920754799704454,23.838427013341303,23.88873863220215,2493000
2023-08-01,23.807524502417415,23.816700863833276,23.734115361302514,23.747879028320312,4715600
2023-08-02,23.701997756958008,23.715761423270553,23.619412258658944,23.701997756958008,5361600
2023-08-03,23.60105760783519,23.61023396803086,23.546001196872915,23.559764862060547,3606400
2023-08-04,23.64235307134515,23.793760406660667,23.64235307134515,23.784584045410156,2048000
2023-08-07,23.775405565308287,23.82128561726009,23.747876484010128,23.802934646606445,3399800
2023-08-08,23.853409355051657,23.885525749001733,23.789174816939298,23.807527542114258,2797800
2023-08-09,23.798345671987278,23.81669839291495,23.77540564593358,23.789169311523438,1875200
2023-08-10,23.80294015886003,23.839643858878908,23.674472833263454,23.679061889648438,1768800
2023-08-11,23.633176828645162,23.68823499642442,23.624002217560577,23.637765884399414,2013600
2023-08-14,23.61941014169709,23.6469392220667,23.582706451416016,23.582706451416016,1577000
2023-08-15,23.564356649279024,23.624002122360213,23.509300231933594,23.509300231933594,2500600
2023-08-16,23.504713755578702,23.54141920464497,23.440480969924874,23.458833694458008,6645400
2023-08-17,23.458830092931347,23.477181064434998,23.390008261604063,23.44047737121582,2801200
2023-08-18,23.458829641579225,23.53223877681705,23.458829641579225,23.472593307495117,1414600
2023-08-21,23.394597743312957,23.417537770769318,23.36247960461976,23.403772354125977,2004200
2023-08-22,23.417542951947073,23.458835710589394,23.403777532258104,23.44965934753418,2562800
2023-08-23,23.550592757884136,23.665294647216797,23.546003702192145,23.665294647216797,4437000
2023-08-24,23.605650510072522,23.64694326257668,23.53224136675535,23.56435775756836,6670400
2023-08-25,23.536828779829904,23.605650617721363,23.486359665404436,23.5551815032959,2651600
2023-08-28,23.58729778669022,23.591885092429777,23.5414177284465,23.56435775756836,2126400
2023-08-29,23.52306341202031,23.706585382778627,23.52306341202031,23.674468994140625,2340200
2023-08-30,23.688231067854886,23.706582037192604,23.64234926898143,23.64693832397461,1303400
2023-08-31,23.669885286327826,23.711178042311673,23.651532561398966,23.692825317382812,2483000
2023-09-01,23.68407513570638,23.68407513570638,23.569014527675524,23.573617935180664,1464800
2023-09-05,23.564418604593794,23.56902025753209,23.50458658228005,23.532201766967773,2130800
2023-09-06,23.569015308265254,23.57822036789485,23.486171527284466,23.495376586914062,2055200
2023-09-07,23.546002757206463,23.58742464632499,23.532196046062136,23.573617935180664,995000
2023-09-08,23.64265765060581,23.67027283372401,23.615044223173484,23.62885093688965,1766400
2023-09-11,23.59202727377767,23.61964245289388,23.573618910052485,23.610437393188477,1997200
2023-09-12,23.615039825439453,23.633448188404262,23.601231358608914,23.615039825439453,1602200
2023-09-13,23.62884560653422,23.684074204625905,23.61964054757136,23.651857376098633,1867000
2023-09-14,23.65646171455998,23.67487007752479,23.592026299283734,23.615039825439453,1851000
2023-09-15,23.582825294192496,23.601233658951514,23.550606705571347,23.55521011352539,5024600
2023-09-18,23.5506046045306,23.610436612795294,23.541401300815014,23.6058349609375,2218000
2023-09-19,23.569020060240327,23.601236897596664,23.536803222883986,23.541406631469727,1968600
2023-09-20,23.58282853892491,23.610441967705597,23.490779679722056,23.499984741210938,2288800
2023-09-21,23.39412557145697,23.430944056066778,23.36651039123535,23.36651039123535,6211800
2023-09-22,23.389520256645028,23.47236403487,23.384918604826105,23.449352264404297,1556800
2023-09-25,23.329696087071934,23.357311274320107,23.269865814896757,23.27446746826172,2461800
2023-09-26,23.29287034796109,23.29287034796109,23.196219856184342,23.214628219604492,3124400
2023-09-27,23.265258801769786,23.27906727109784,23.1271863982903,23.182415008544922,3613800
2023-09-28,23.150199470104937,23.292875289916992,23.108777571171498,23.292875289916992,2218000
2023-09-29,23.352710568944886,23.375722348076113,23.219239792023075,23.23764991760254,3482400
2023-10-02,23.17258414654245,23.195654865377296,23.08491295071381,23.098756790161133,3630000
2023-10-03,23.052611788883578,23.080297705429313,22.932643004217827,22.941871643066406,4234000
2023-10-04,22.997241794595464,23.052611867693347,22.96494243860646,23.047998428344727,3483400
2023-10-05,23.057224885591292,23.066453523598224,23.006468256644535,23.01108169555664,3131000
2023-10-06,22.854202656318368,22.983401852465164,22.840360576803125,22.928030014038086,3633000
2023-10-09,23.01108337011958,23.158738068610155,23.01108337011958,23.14950942993164,1885000
2023-10-10,23.08491173746457,23.186425007222386,23.06645621947645,23.15873908996582,3297200
2023-10-11,23.21411158303456,23.269481658935547,23.195654304339904,23.269481658935547,3045400
2023-10-12,23.23718580753498,23.260256529292917,23.080302435324477,23.107988357543945,2619400
2023-10-13,23.28793644388464,23.31562059877914,23.241793252089163,23.264863967895508,2670400
2023-10-16,23.172583633831973,23.2094964311144,23.158739794690955,23.200267791748047,1769200
2023-10-17,23.071069851801607,23.117211287432035,23.034155295150914,23.089527130126953,2273600
2023-10-18,23.0710666509516,23.098752564598513,22.997239308075862,23.043380737304688,2262400
2023-10-19,22.992626752826975,23.103366891304947,22.988011553617113,23.03415298461914,10645600
2023-10-20,23.05723481007596,23.112604901767675,23.043390967015423,23.084918975830078,3895800
2023-10-23,23.00185695476195,23.107985429731674,22.974172796233344,23.098756790161133,3294400
2023-10-24,23.071072325944062,23.1172137665227,23.029544325350038,23.112600326538086,2401200
2023-10-25,23.03415534161992,23.047999180483327,22.992629105578523,23.020313262939453,3463800
2023-10-26,23.029543573911685,23.149512371611515,23.029543573911685,23.14028549194336,2898800
2023-10-27,23.13566660271996,23.177194595336914,23.089525171004585,23.177194595336914,2278600
2023-10-30,23.094143613985626,23.15874233645708,23.071072893129134,23.135671615600586,3379800
2023-10-31,23.140284654211253,23.177197452096767,23.066457298257216,23.080299377441406,4976600
2023-11-01,23.109012031796876,23.294253547583082,23.109012031796876,23.289623260498047,3053600
2023-11-02,23.40076511557176,23.45170710068143,23.34519284391152,23.38224220275879,2716400
2023-11-03,23.558217501883934,23.595266854667663,23.502645239318717,23.51190757751465,2249400
2023-11-06,23.470233928526497,23.479496269086173,23.41466165177927,23.437816619873047,2102000
2023-11-07,23.48412767183233,23.539701717830802,23.46560298983284,23.530439376831055,2660200
2023-11-08,23.49802205384233,23.567486961386233,23.488759712847628,23.562856674194336,2900800
2023-11-09,23.516541322277625,23.525803661835926,23.349822743449515,23.359085083007812,2343200
2023-11-10,23.419291961378775,23.4239240149685,23.34982529041951,23.372982025146484,1869400
2023-11-13,23.29888277983675,23.36371739084114,23.27572604738319,23.349822998046875,1662200
2023-11-14,23.562858838427474,23.595276151580986,23.521179183428522,23.55359649658203,2505800
2023-11-15,23.45634104529269,23.46560161914059,23.40539905607521,23.447078704833984,6838400
2023-11-16,23.507282641026237,23.56285668702471,23.50265235383182,23.530439376831055,1990400
2023-11-17,23.572121180272916,23.586013809735544,23.516547129200266,23.55359649658203,2416200
2023-11-20,23.530438445980153,23.627690372713882,23.530438445980153,23.623058319091797,2494200
2023-11-21,23.613798409873265,23.623058984156472,23.525807054684787,23.572118759155273,7216200
2023-11-22,23.586006666736928,23.60453134481763,23.52580234627991,23.599899291992188,2343600
2023-11-24,23.535071587231883,23.548964216561306,23.498023986816406,23.498023986816406,654200
2023-11-27,23.539702203483333,23.581380088925687,23.507283126009927,23.576749801635742,3601400
2023-11-28,23.548961986422913,23.67400093837941,23.539701412154333,23.669370651245117,4755400
2023-11-29,23.7295760969096,23.780516324220162,23.706419360319103,23.761993408203125,3020200
2023-11-30,23.72494125366211,23.743465934112212,23.6739992657297,23.72494125366211,1936600
2023-12-01,23.69660704531934,23.863844710096423,23.691962342236003,23.84990882873535,4085800
2023-12-04,23.775578509257443,23.803452040965873,23.724477920514083,23.756996154785156,2768600
2023-12-05,23.817385512670057,23.914940205619853,23.817385512670057,23.873130798339844,5840200
2023-12-06,23.873138089716107,23.919593985388474,23.849911027935537,23.914947509765625,3230200
2023-12-07,23.87778251246387,23.952110167038168,23.87778251246387,23.882427215576172,3983000
2023-12-08,23.794163049409526,23.863844226915074,23.77093421812999,23.85919952392578,4915400
2023-12-11,23.80345171142558,23.80809641392392,23.743059946282155,23.798805236816406,2504000
2023-12-12,23.780225097229454,23.812743334078725,23.752353335422075,23.79416275024414,2750200
2023-12-13,23.81274182958004,24.114698892229523,23.798805949556826,24.10540771484375,3750000
2023-12-14,24.29588106680914,24.430600528677225,24.29588106680914,24.370208740234375,6407000
2023-12-15,24.275651696416926,24.354832606378196,24.275651696416926,24.340858459472656,2738600
2023-12-18,24.298937912992937,24.312912058944246,24.26167766954158,24.266334533691406,2432200
2023-12-19,24.29428104884311,24.34085679734503,24.266334533691406,24.266334533691406,3397400
2023-12-20,24.34085561518441,24.38743313817512,24.29427986894453,24.37346076965332,3149800
2023-12-21,24.382776464107803,24.40140747480678,24.30825419806286,24.336200714111328,5852200
2023-12-22,24.36880329811384,24.373461939011833,24.25702079107484,24.275650024414062,3394200
2023-12-26,24.294280991553432,24.32222750663923,24.280308622385984,24.30359649658203,2288800
2023-12-27,24.359487318126863,24.424694075420085,24.34551494920714,24.41537857055664,2522200
2023-12-28,24.387434222072102,24.429353106251405,24.33154296875,24.33154296875,3923600
2023-12-29,24.27564615836136,24.36414255382044,24.27564615836136,24.312908172607422,3763200
2024-01-02,24.233730246267974,24.29428013845219,24.219757877591174,24.28030776977539,7594000
2024-01-03,24.191808403058353,24.32222367616894,24.18249289949684,24.312908172607422,4222400
2024-01-04,24.21044453789502,24.229075548964055,24.187156662434234,24.19647216796875,1693200
2024-01-05,24.145236130238,24.252361771457075,24.112632751464844,24.112632751464844,2744400
2024-01-08,24.12660952873741,24.247709337808107,24.12660952873741,24.210447311401367,3180600
2024-01-09,24.18249423548889,24.233728619532414,24.173180508163455,24.177837371826172,2541800
2024-01-10,24.19647224217089,24.21510325329706,24.135922344386348,24.14989471435547,3719800
2024-01-11,24.205786401702415,24.284965529459132,24.191812255759356,24.275650024414062,1917800
2024-01-12,24.322228141236668,24.38743490138728,24.322228141236668,24.382776260375977,1956400
2024-01-16,24.31291604358177,24.336203921649375,24.215105889647106,24.247709274291992,3003400
2024-01-17,24.17318520275055,24.201129943655353,24.14058182052756,24.182498931884766,1702400
2024-01-18,24.17784117170587,24.210444552721142,24.1452377906906,24.187156677246094,2925000
2024-01-19,24.1685256513652,24.205787673503266,24.126606764835376,24.19647216796875,2658000
2024-01-22,24.210446415258684,24.24304979878217,24.196474044248944,24.215105056762695,2093400
2024-01-23,24.121950119743033,24.14523799541554,24.089346738451322,24.140581130981445,2119800
2024-01-24,24.187157987700616,24.187157987700616,24.08468919795745,24.08934783935547,1977200
2024-01-25,24.149892778819193,24.16852378845215,24.11728940033696,24.16852378845215,2040600
2024-01-26,24.16852484367667,24.173183484663745,24.12194909431161,24.14523696899414,1409600
2024-01-29,24.205784698202468,24.266332811607924,24.1871536894235,24.22907257080078,5391400
2024-01-30,24.261674907516255,24.280305915496378,24.201125019956212,24.243043899536133,2105800
2024-01-31,24.303596238122402,24.392090869826625,24.280308364174015,24.387434005737305,3470000
2024-02-01,24.457298452970047,24.55045172865823,24.41072270350143,24.429353713989258,2679400
2024-02-02,24.23839105449857,24.26167892995936,24.15455328143893,24.19647216796875,10003200
2024-02-05,24.11263192544965,24.131262934610618,24.047425170137096,24.07071304321289,2317000
2024-02-06,24.094003457727975,24.19181360101384,24.08934659332194,24.14989471435547,2786000
2024-02-07,24.11729065658195,24.168525047365886,24.098661422729492,24.098661422729492,1958800
2024-02-08,24.075366973876953,24.112628987659026,24.056737743736527,24.075366973876953,2111200
2024-02-09,24.05208398372916,24.08468736402829,24.03345297305795,24.042768478393555,2283200
2024-02-12,24.056744517874733,24.061401382533514,24.01948249360005,24.052085876464844,2758400
2024-02-13,23.95427050137721,23.977558373092236,23.90303611755371,23.90303611755371,2515200
2024-02-14,23.972903151470145,24.03345126672631,23.972903151470145,23.996191024780273,2268200
2024-02-15,24.06139860714218,24.080029617130506,24.033452092159692,24.038110733032227,2000600
2024-02-16,23.97756189196114,24.01482391357422,23.972905027635,24.01482391357422,1748600
2024-02-20,24.028795256592147,24.056741771607847,24.019479751586914,24.019479751586914,1788400
2024-02-21,24.033451280704963,24.0427667853846,23.97290316541358,23.986875534057617,1647000
2024-02-22,23.982217815946694,24.02879356093521,23.926324789859542,23.963586807250977,2762800
2024-02-23,23.95893276868537,24.052086053305874,23.95893276868537,24.024141311645508,2229600
2024-02-26,24.000849767093825,24.033453147629775,23.98222053303827,24.01482391357422,1645400
2024-02-27,24.010166344099588,24.042769726090665,23.982221603393555,23.982221603393555,1416000
2024-02-28,24.019479694545097,24.070714083576753,24.010164189561987,24.05674171447754,1775600
2024-02-29,24.080031262573442,24.13592251960669,24.080031262573442,24.121950149536133,2304600
2024-03-01,24.107977623184215,24.229077427772435,24.066058733403853,24.215105056762695,2708800
2024-03-04,24.1592034090947,24.20578092377926,24.1592034090947,24.201122283935547,1300400
2024-03-05,24.280308622385984,24.336199875806674,24.25702074818994,24.30359649658203,1907200
2024-03-06,24.331542983044987,24.38277559551565,24.308253332125428,24.322227478027344,1909800
2024-03-07,24.34551154669741,24.350168410102853,24.280304798517435,24.312908172607422,2330600
2024-03-08,24.35017221632936,24.378118731382283,24.317568837143067,24.322227478027344,1415000
2024-03-11,24.331543040334594,24.340856768623254,24.27565001009714,24.28496551513672,1485200
2024-03-12,24.284965717707543,24.289624358641646,24.233731327937967,24.23838996887207,1941400
2024-03-13,24.23838429568319,24.2476997986201,24.191806780998636,24.201122283935547,1694000
2024-03-14,24.154548906864992,24.154548906864992,24.052080141294194,24.0613956451416,1632200
2024-03-15,24.070712188655282,24.08934319715481,24.04742431640625,24.04742431640625,1046400
2024-03-18,24.042767625724544,24.056741771607847,24.00550738245452,24.019479751586914,1563000
2024-03-19,24.05673878159324,24.09865766053123,24.047423277745832,24.0613956451416,3437000
2024-03-20,24.070714703959474,24.154552474217343,24.06139919873627,24.14523696899414,2280600
2024-03-21,24.23839106934181,24.24770657488203,24.173184307311267,24.187156677246094,2177800
2024-03-22,24.298937002427508,24.30825250712899,24.26633362434774,24.28030776977539,1152600
2024-03-25,24.270994435493876,24.270994435493876,24.19647216796875,24.19647216796875,4586400
2024-03-26,24.210446415258684,24.229077427772435,24.18249989648806,24.215105056762695,1411400
2024-03-27,24.238391655366375,24.298939777715205,24.233733014108125,24.294282913208008,3572400
2024-03-28,24.266336395911665,24.32222943050435,24.25702266689727,24.294282913208008,1836600
2024-04-01,24.222443130867532,24.23643588498353,24.133819389227718,24.13848304748535,3201000
2024-04-02,24.087177525381332,24.147815767890847,24.054526574647753,24.143150329589844,1549800
2024-04-03,24.073181155819903,24.143146705742986,24.059188401703903,24.13848304748535,3129400
2024-04-04,24.185129607603354,24.236438751220703,24.133822243329313,24.236438751220703,2136600
2024-04-05,24.161807061427893,24.20378710687878,24.1291561126709,24.1291561126709,1517800
2024-04-08,24.101170919176997,24.133823650117748,24.08251450350953,24.124494552612305,2392000
2024-04-09,24.166476755106153,24.199127709612902,24.166476755106153,24.180469512939453,2215000
2024-04-10,24.068521074084764,24.08717926995342,23.9519100189209,23.9519100189209,3692000
2024-04-11,24.00321770421677,24.007883142571192,23.919257607271035,23.937915802001953,2563800
2024-04-12,24.040533384183817,24.082513431417752,24.021875190003552,24.026538848876953,2435800
2024-04-15,23.923923045625457,23.937915802001953,23.86794846143271,23.937915802001953,4137600
2024-04-16,23.872614162165256,23.905265113631526,23.83529777229329,23.863285064697266,2290200
2024-04-17,23.891272094518047,23.951908558378445,23.863284802421674,23.937915802001953,1849600
2024-04-18,23.9239203771416,23.92858403563245,23.86794579919228,23.900598526000977,1924400
2024-04-19,23.961237655743904,23.970566753109363,23.933252142990916,23.937915802001953,1834200
2024-04-22,23.90060570594654,23.956578521367383,23.90060570594654,23.91459846496582,1644000
2024-04-23,23.914589377761697,24.003213116780913,23.900596624059464,23.965898513793945,2197800
2024-04-24,23.928591031425402,23.937920130477753,23.88194731550734,23.919261932373047,2109400
2024-04-25,23.83529897478849,23.891273562420366,23.821306217552266,23.886608123779297,2615400
2024-04-26,23.928588547308888,23.970568599014516,23.928588547308888,23.942583084106445,3026400
2024-04-29,23.97522837414913,24.017208415937972,23.965899278269042,24.00321388244629,1682000
2024-04-30,23.92858791870641,23.95657521222278,23.881944208855934,23.895936965942383,2758800
2024-05-01,23.918422425210075,24.002724821168332,23.84816983304565,23.932472229003906,6233400
2024-05-02,23.937149588483035,24.02613463044796,23.91373266023933,24.016767501831055,1519200
2024-05-03,24.152592128351625,24.161959258497152,24.07765687378479,24.12449073791504,2429600
2024-05-06,24.12917490436431,24.16195896617833,24.119807774332106,24.14790916442871,1203600
2024-05-07,24.19474112666779,24.204108255963884,24.129173008192367,24.14322280883789,13305400
2024-05-08,24.11512552522201,24.133857999017316,24.10575839502565,24.119808197021484,3773600
2024-05-09,24.129175983546833,24.20879391248542,24.12449152502253,24.194744110107422,2723800
2024-05-10,24.19006021518726,24.199425558567466,24.143224565299416,24.157276153564453,3515800
2024-05-13,24.199429116491718,24.204113575467918,24.161962377670253,24.166645050048828,1431400
2024-05-14,24.180691990307412,24.222843179999185,24.17600753223206,24.218158721923828,1352200
2024-05-15,24.316510733117315,24.358661922515754,24.279044001761637,24.34461212158203,2217000
2024-05-16,24.35397967277655,24.358662344303116,24.307145811121668,24.316511154174805,2195000
2024-05-17,24.297781142420146,24.32119807561932,24.283729553222656,24.283729553222656,1605800
2024-05-20,24.25563022043556,24.29309695665553,24.25563022043556,24.26968002319336,2221000
2024-05-21,24.33056436795541,24.34461417007136,24.316512779242043,24.335247039794922,1263200
2024-05-22,24.28372709369693,24.335245413475675,24.28372709369693,24.316511154174805,1456600
2024-05-23,24.32587789090458,24.32587789090458,24.20410878061037,24.22752571105957,1890200
2024-05-24,24.218161980372575,24.269680306549336,24.21347930826447,24.250946044921875,1032000
2024-05-28,24.283725612054507,24.28841006989256,24.176006307542806,24.18069076538086,1379200
2024-05-29,24.133855950210542,24.15259020901284,24.082337631802847,24.129173278808594,2192400
2024-05-30,24.185374651967525,24.227525841642183,24.185374651967525,24.222843170166016,1965000
2024-05-31,24.28372709369693,24.316511154174805,24.25562749134292,24.316511154174805,1759400
2024-06-03,24.331115825300312,24.41589337634091,24.326406759872487,24.411184310913086,1941200
2024-06-04,24.462991031084606,24.500670740890275,24.43473304539781,24.486541748046875,1847000
2024-06-05,24.51479717705856,24.55247688293457,24.448859488442807,24.55247688293457,1546000
2024-06-06,24.514796240921076,24.54776508396998,24.500667250090743,24.53363609313965,1164200
2024-06-07,24.392335444800917,24.392335444800917,24.34052676089677,24.34523582458496,1964600
2024-06-10,24.312274464903727,24.3264052536472,24.28872554588775,24.302854537963867,2486600
2024-06-11,24.31698306426119,24.382920750038043,24.298143212134324,24.37350082397461,1670400
2024-06-12,24.49595768139634,24.533637387821912,24.3923420820606,24.401762008666992,2982000
2024-06-13,24.462991387369303,24.557188866587936,24.453571459780694,24.495960235595703,1383400
2024-06-14,24.524217426779344,24.552477206558844,24.500668508630078,24.519508361816406,1326000
2024-06-17,24.467701893144042,24.49595987883084,24.45357110363319,24.486541748046875,9341800
2024-06-18,24.5477699737191,24.613707672951254,24.538350045733424,24.59486961364746,1281200
2024-06-20,24.5147994008292,24.604287812068705,24.510090335501165,24.599576950073242,2274600
2024-06-21,24.618418864531666,24.637258720754982,24.55719023013968,24.561901092529297,7297200
2024-06-24,24.566603176372144,24.57602310180664,24.53834340006866,24.57602310180664,1131400
2024-06-25,24.55718656032791,24.604286193847656,24.55718656032791,24.604286193847656,9554800
2024-06-26,24.514796240921076,24.543056019248937,24.505376314811787,24.53363609313965,2431200
2024-06-27,24.58544511438039,24.60899403163224,24.571314326695504,24.580734252929688,1222800
2024-06-28,24.632546490629345,24.641966418217955,24.495960235595703,24.495960235595703,1518000
2024-07-01,24.424971466370454,24.48176221336945,24.387109764807597,24.41077423095703,1835600
2024-07-02,24.481758207469376,24.495955440559733,24.42023385516948,24.45809555053711,1503200
2024-07-03,24.48649346778767,24.571678677400087,24.48649346778767,24.552749633789062,1133000
2024-07-05,24.614272988978588,24.689994581931728,24.59534394474919,24.66160011291504,1202000
2024-07-08,24.64266926334046,24.675797347423384,24.619006604044824,24.66160011291504,1791600
2024-07-09,24.633205507578587,24.65213635843583,24.585880185780788,24.609542846679688,2590800
2024-07-10,24.628470446153393,24.67106395228646,24.62373683139135,24.666330337524414,2239000
2024-07-11,24.751517179787548,24.779913452129577,24.718389098061046,24.737319946289062,1805000
2024-07-12,24.74205241159756,24.775180494202306,24.723123368212775,24.770448684692383,972800
2024-07-15,24.751516766819176,24.789378462643505,24.73731953355756,24.756250381469727,1143800
2024-07-16,24.79410926824386,24.855633618795284,24.779912035556976,24.8414363861084,1675000
2024-07-17,24.822506183912882,24.865099688425175,24.80830714551212,24.850900650024414,1447800
2024-07-18,24.808311980552194,24.85090549336579,24.784649319065828,24.789382934570312,1512000
2024-07-19,24.75625195604739,24.7657173806055,24.723123872766557,24.727855682373047,588400
2024-07-22,24.72785311646436,24.737318540040285,24.65686334231739,24.694725036621094,2262800
2024-07-23,24.704190035106492,24.737318114379715,24.685259188280387,24.689990997314453,1242400
2024-07-24,24.704194130088904,24.732588599689826,24.61427349543207,24.619007110595703,1091600
2024-07-25,24.642674140195894,24.70893032147403,24.642674140195894,24.67580223083496,1453600
2024-07-26,24.73732217578476,24.75625302571896,24.708925900883468,24.742053985595703,1099000
2024-07-29,24.789380280607276,24.79411209025982,24.756252197004002,24.77991485595703,1111400
2024-07-30,24.794111251831055,24.82723933431408,24.756251359855497,24.794111251831055,1030200
2024-07-31,24.86983239822561,24.93608856201172,24.803576234439504,24.93608856201172,1422200
2024-08-01,24.96363876518258,25.034869199422737,24.954141253186215,24.958890914916992,8912200
2024-08-02,25.05860736605037,25.1108427664846,25.01586947582826,25.07760238647461,3011800
2024-08-05,25.10609442869267,25.191570213641313,25.030116154456653,25.148832321166992,13742400
2024-08-06,25.09184694997061,25.1013444598814,25.006371172238282,25.02061653137207,2000000
2024-08-07,24.96838089007813,25.015866624260962,24.92089334443066,24.935138702392578,2780800
2024-08-08,24.878155650135145,24.916145686944873,24.85916063173028,24.911396026611328,1268600
2024-08-09,24.99687740792175,25.00162706932124,24.949391662717204,24.977882385253906,1734000
2024-08-12,24.954131875478314,25.0538529967674,24.94463436705109,25.044357299804688,1237800
2024-08-13,25.096595764160156,25.101345425030573,25.058607534521133,25.096595764160156,975000
2024-08-14,25.096595595433996,25.148830995868224,25.06810487626249,25.07760238647461,1011600
2024-08-15,24.982633653494727,25.030119401753474,24.963638629605157,25.025371551513672,806600
2024-08-16,25.058611937587834,25.072857299772423,25.006376527624102,25.025371551513672,1399800
2024-08-19,25.020615348385576,25.08234825415456,25.01586749938706,25.034862518310547,1111600
2024-08-20,25.087099773543137,25.14408302307129,25.082350112727966,25.14408302307129,1085600
2024-08-21,25.153578699115048,25.205814095484026,25.11084081221904,25.186819076538086,1432200
2024-08-22,25.120346893206854,25.120346893206854,25.044368602962646,25.110849380493164,1076200
2024-08-23,25.148833081436578,25.27704676273554,25.129838059437102,25.248554229736328,1563200
2024-08-26,25.29128602916622,25.300783537877383,25.24854814569827,25.253297805786133,1187800
2024-08-27,25.1915709752029,25.267549251735804,25.1915709752029,25.248554229736328,911800
2024-08-28,25.267549251735804,25.28179642396791,25.23430886896922,25.248554229736328,1271600
2024-08-29,25.215314501852284,25.229561674454413,25.191571629468797,25.220064163208008,1088200
2024-08-30,25.201063271307454,25.22005828937626,25.12033716171196,25.13458251953125,1145600
2024-09-03,25.190253764882474,25.23307822165198,25.166462803373644,25.19501304626465,1090800
2024-09-04,25.175974545527634,25.256865976735682,25.17121708022535,25.242589950561523,9067800
2024-09-05,25.28066396960057,25.299695651240235,25.228322761039635,25.266387939453125,10612600
2024-09-06,25.31872962309747,25.399621078336995,25.27114769540424,25.280664443969727,1810200
2024-09-09,25.29969530055142,25.356795790081396,25.280663619175563,25.342519760131836,1602000
2024-09-10,25.323487348508905,25.404376983642578,25.323487348508905,25.404376983642578,1907000
2024-09-11,25.409141000707685,25.475756433852688,25.39486496850917,25.413898468017578,1398800
2024-09-12,25.39485788291755,25.42816559019664,25.37582620385372,25.409133911132812,2698400
2024-09-13,25.518576654176584,25.528093402347306,25.475752194975385,25.50905990600586,954000
2024-09-16,25.561399779721015,25.604224236687863,25.532849536698443,25.594707489013672,868600
2024-09-17,25.59946594117858,25.613741970806675,25.57091751219056,25.58519172668457,1203800
2024-09-18,25.53760986281487,25.651809032559807,25.485270467446593,25.494787216186523,1498200
2024-09-19,25.480509373467125,25.561400824436834,25.36631202697754,25.36631202697754,1017400
2024-09-20,25.50906555949881,25.561406778470953,25.475757841086455,25.528099060058594,2259600
2024-09-23,25.49002580731371,25.561400509340434,25.44720134912449,25.53285026550293,1038600
2024-09-24,25.509061839428252,25.608984980093204,25.49002834164419,25.599468231201172,987000
2024-09-25,25.542368064516786,25.547125531118436,25.49954360456534,25.504301071166992,1039000
2024-09-26,25.485271520116626,25.504303203248366,25.432930307452168,25.466238021850586,809400
2024-09-27,25.509064480541426,25.551888947422324,25.499547730664062,25.537612915039062,1119600
2024-09-30,25.537607348807054,25.54236663027561,25.470991929319613,25.51857566833496,1810800
2024-10-01,25.585217301205894,25.666137116894692,25.580458059734745,25.599496841430664,1889000
2024-10-02,25.52333661593309,25.589976892307607,25.504297833977045,25.570938110351562,3333000
2024-10-03,25.523338931036168,25.542379530530642,25.466218948364258,25.466218948364258,1180400
2024-10-04,25.337698189990707,25.37101833194262,25.285337448120117,25.285337448120117,12755200
2024-10-07,25.242496952002092,25.285337393821347,25.242496952002092,25.261537551879883,2893800
2024-10-08,25.22345678085947,25.309135843974808,25.209175423830708,25.30437660217285,1551000
2024-10-09,25.232974431958652,25.271055628363683,25.204415350466263,25.26629638671875,2549000
2024-10-10,25.266297996710517,25.31865692138672,25.247257397294717,25.31865692138672,1693400
2024-10-11,25.285332656256422,25.361493225686274,25.285332656256422,25.323413848876953,758100
2024-10-14,25.218695982477254,25.285336263258337,25.209175682964034,25.275815963745117,919800
2024-10-15,25.304370160161646,25.351969829309027,25.304370160161646,25.31389045715332,1538200
2024-10-16,25.34245444518722,25.351972927531143,25.31389355072182,25.323413848876953,1065400
2024-10-17,25.2567794403797,25.27581822529817,25.22821853928455,25.24725914001465,1194800
2024-10-18,25.29485656277156,25.313897161798003,25.275815963745117,25.275815963745117,962400
2024-10-21,25.209175610597867,25.228216209569652,25.104455947875977,25.104455947875977,1298300
2024-10-22,25.171093243703766,25.18061354206075,25.113971453561856,25.142532348632812,1563500
2024-10-23,25.07589340209961,25.094933999820555,25.047332505518195,25.07589340209961,5543000
2024-10-24,25.085415348904192,25.152055629493976,25.066374749932407,25.104455947875977,1764900
2024-10-25,25.133015180313787,25.133015180313787,25.01877521742514,25.028295516967773,1811200
2024-10-28,25.018777386624812,25.028297686992882,24.94261679949188,24.999736785888672,2807300
2024-10-29,24.933094337352916,25.028295516967773,24.904533438725018,25.028295516967773,1785800
2024-10-30,25.094933999820555,25.152053977172045,25.037812206657723,25.07589340209961,17744100
2024-10-31,25.047334671020508,25.08541586975476,24.990214688730628,25.047334671020508,2181300
2024-11-01,25.074972901142612,25.13215772971895,24.912952855806584,24.93201446533203,2336000
2024-11-04,25.055912191534162,25.065441178132666,24.951075160799938,24.979665756225586,1492100
2024-11-05,24.970137202540585,25.027320212198344,24.912952375067725,24.998727798461914,2391300
2024-11-06,24.855768934479286,25.027319778293446,24.846238130065714,24.979665756225586,4002700
2024-11-07,25.017787023704937,25.09403163525506,24.98919461269304,25.065439224243164,6804600
2024-11-08,25.10356733900026,25.15121954883993,25.074974922407286,25.11309814453125,3732900
2024-11-11,25.065440787419078,25.065440787419078,25.027319388174085,25.0463809967041,3007100
2024-11-12,24.998727846655253,25.046381869641174,24.90342161849852,24.912952423095703,6699600
2024-11-13,24.98919647966931,25.008258088434694,24.846238049559084,24.884361267089844,3368200
2024-11-14,24.932013253954523,24.970136471153115,24.855768637372385,24.87483024597168,3511400
2024-11-15,24.798585629389542,24.912951645355225,24.769993216490597,24.87483024597168,3857500
2024-11-18,24.86529853097673,24.951073948716978,24.846236923075566,24.922481536865234,2680900
2024-11-19,24.970136769627082,25.008258169466302,24.96060596521351,24.979665756225586,3171300
2024-11-20,24.941545918665405,25.027321345945253,24.941545918665405,24.960607528686523,3816600
2024-11-21,24.9606068796202,24.989197476093235,24.903422051043858,24.93201446533203,3520400
2024-11-22,24.92248197086846,24.97013599145122,24.91295116675191,24.941543579101562,2656600
2024-11-25,25.065441564707,25.094033978388687,25.036850968840415,25.084503173828125,2998400
2024-11-26,25.065446083813818,25.084507696371602,25.008263063955884,25.027324676513672,2500200
2024-11-27,25.103561401367188,25.122623007920613,25.065438188260337,25.103561401367188,2477200
2024-11-29,25.160745838025488,25.17980744566592,25.122624440559587,25.170276641845703,854900
2024-12-02,25.149254665006982,25.216140689779742,25.120590267251504,25.168365478515625,4217500
2024-12-03,25.206585283025422,25.216140689779742,25.139699258252662,25.168365478515625,2053300
2024-12-04,25.158813662347868,25.263921329138547,25.139702846111792,25.254365921020508,2471300
2024-12-05,25.187480159610626,25.235255378210724,25.177924751389053,25.216144561767578,2590100
2024-12-06,25.273477420299386,25.292586414544157,25.216144970041682,25.22570037841797,2227800
2024-12-09,25.206588421251688,25.21614382919566,25.177924019927485,25.19703483581543,2329800
2024-12-10,25.139703883951103,25.197036335026183,25.139703883951103,25.187480926513672,1920200
2024-12-11,25.187475881661157,25.20658487235098,25.12058985797813,25.158809661865234,2561100
2024-12-12,25.11103807198638,25.130147065431412,25.053705624128117,25.063261032104492,3041000
2024-12-13,25.05370857705404,25.072819395259266,24.97726712674106,24.99637794494629,1731000
2024-12-16,25.015484126273925,25.015484126273925,24.958153504792996,24.977262496948242,2916000
2024-12-17,24.958154678344727,24.986819079179213,24.93904386278328,24.958154678344727,2763300
2024-12-18,24.95815393878663,25.005929153766893,24.79571565634306,24.805269241333008,3253700
2024-12-19,24.767053836576203,24.7861646549686,24.623726343649114,24.68105697631836,4761400
2024-12-20,24.786607522842406,24.815396343883613,24.74822425842285,24.74822425842285,2794000
2024-12-23,24.738629597454086,24.748225871760066,24.690648225924164,24.709840774536133,2708400
2024-12-24,24.681053667261104,24.76741831171621,24.681053667261104,24.757822036743164,1597600
2024-12-26,24.700246217207194,24.7866108616623,24.700246217207194,24.757822036743164,3345300
2024-12-27,24.738630001415185,24.76741699450103,24.700244903564453,24.700244903564453,2128600
2024-12-30,24.786611557006836,24.81540038273359,24.748228286340183,24.786611557006836,2805800
2024-12-31,24.81540038273359,24.83459110291574,24.73863201109793,24.786611557006836,17919000
2025-01-02,24.81539737075371,24.84418436268408,24.757819726288712,24.76741600036621,3174000
2025-01-03,24.796208429187253,24.805804704660524,24.729036331176758,24.729036331176758,4094800
2025-01-06,24.719439651515714,24.757822922478795,24.700247100882994,24.738632202148438,3809700
2025-01-07,24.7290337269525,24.738630001415185,24.661861636015928,24.700244903564453,4002600
2025-01-08,24.719435437381645,24.7674149754816,24.70024289002084,24.74822425842285,4364700
2025-01-10,24.690646906227627,24.719435727606836,24.642667367564353,24.652263641357422,4441600
2025-01-13,24.68105697631836,24.70024952883765,24.64267370158233,24.68105697631836,4256800
2025-01-14,24.68105275797327,24.690649032592773,24.652265764416995,24.690649032592773,4137600
2025-01-15,24.824991849263096,24.87297138587815,24.805799302496276,24.853778839111328,3266800
2025-01-16,24.853785253840307,24.930553630419407,24.82499825656219,24.8825740814209,5096400
2025-01-17,24.911358360526464,24.940147184965795,24.882571366389403,24.901763916015625,2890200
2025-01-21,24.92095184326172,24.949740664475627,24.89216485234988,24.92095184326172,3018200
2025-01-22,24.911356855860127,24.930549404327103,24.86337731499485,24.892166137695312,5129900
2025-01-23,24.815398793964498,24.911357879638672,24.815398793964498,24.911357879638672,4923900
2025-01-24,24.892167452733563,24.95933954561448,24.88257117799311,24.949743270874023,2040100
2025-01-27,25.05530126218479,25.074491981975783,25.016916161998182,25.064897537231445,4836000
2025-01-28,25.045702601410323,25.07448959350586,25.007317504880085,25.07448959350586,2536300
2025-01-29,25.09368493676308,25.103281211964493,24.978533294950793,25.055301666259766,3692100
2025-01-30,25.07448959350586,25.1128746900361,25.045702601410323,25.07448959350586,2297600
2025-01-31,25.06489624943924,25.09368324279785,25.02651115122479,25.09368324279785,3943600
2025-02-03,25.189645958248285,25.26641432986133,25.112877586635243,25.141666412353516,5498500
2025-02-04,25.05529818187767,25.189642355409852,25.045701908010788,25.18004608154297,1919400
2025-02-05,25.247222784490365,25.314394883538146,25.237626508868907,25.295204162597656,4484200
2025-02-06,25.285603778852124,25.29520005291449,25.237622408540314,25.25681495666504,3227100
2025-02-07,25.189645767211914,25.218434592711855,25.151260666545323,25.189645767211914,3621700
2025-02-10,25.228030463221764,25.247221182944898,25.180049088158146,25.199241638183594,2237000
2025-02-11,25.16085694171197,25.19924204237856,25.151260666545323,25.189645767211914,1317400
2025-02-12,25.103281211964493,25.112877487165907,25.045705391058352,25.055301666259766,2345500
2025-02-13,25.13206994651437,25.19924204237856,25.13206994651437,25.189645767211914,2418000
2025-02-14,25.23762321472168,25.27600831219729,25.228028770654966,25.23762321472168,1433200
2025-02-18,25.180048796751574,25.21843389635824,25.151259972046574,25.160856246948242,1828500
2025-02-19,25.1608565381327,25.208837913196316,25.1608565381327,25.199241638183594,2447600
2025-02-20,25.22802796478008,25.2664112307274,25.21843169071772,25.25681495666504,2445300
2025-02-21,25.26641214466076,25.35277678404386,25.26641214466076,25.32398796081543,3595800
2025-02-24,25.304801745492828,25.36237757189358,25.285609193258402,25.352781295776367,2170000
2025-02-25,25.467931747436523,25.48712246708416,25.439142922511614,25.467931747436523,2353600
2025-02-26,25.477525307389516,25.51591040595645,25.439142039124818,25.48712158203125,1715100
2025-02-27,25.439142922511614,25.496718742059127,25.439142922511614,25.467931747436523,1564700
2025-02-28,25.53510246996584,25.650254102873806,25.525506195506477,25.631061553955078,3054900
2025-03-03,25.57825366774632,25.71267516813855,25.559052165973696,25.703073501586914,2528000
2025-03-04,25.722277501469534,25.760682337340967,25.5878559975928,25.626262664794922,3204000
2025-03-05,25.60705867944856,25.62626201256086,25.472639010323732,25.482240676879883,2181000
2025-03-06,25.443834084110694,25.491840585699396,25.367022582770378,25.472639083862305,2103400
2025-03-07,25.530247547410905,25.549450880800823,25.405427711707116,25.434232711791992,1943600
2025-03-10,25.539852142333984,25.58785864998221,25.51104713894652,25.539852142333984,2628000
2025-03-11,25.530251150561533,25.587859327531007,25.44383796944186,25.463041305541992,2607500
2025-03-12,25.44383613781691,25.501444310639346,25.44383613781691,25.45343780517578,12354100
2025-03-13,25.42463067754298,25.50144217866154,25.39582750920517,25.482240676879883,2092400
2025-03-14,25.443834599853236,25.45343626663173,25.405427932739258,25.405427932739258,1726500
2025-03-17,25.453436045181906,25.482241045266782,25.405427711707116,25.434232711791992,1661800
2025-03-18,25.40543129724159,25.482244641642126,25.40543129724159,25.463041305541992,1892800
2025-03-19,25.434235180703002,25.587858200073242,25.405430177822012,25.587858200073242,4144900
2025-03-20,25.66466757458758,25.66466757458758,25.568652737636416,25.616661071777344,2158700
2025-03-21,25.645462477903525,25.664665810239743,25.57825264605734,25.597455978393555,1618200
2025-03-24,25.55905386605682,25.568653701916354,25.491842195724743,25.50144386291504,10275900
2025-03-25,25.52064484844553,25.568651348647865,25.511043182138945,25.559051513671875,1738800
2025-03-26,25.539850383219164,25.61666188896429,25.511045381815713,25.520647048950195,3155100
2025-03-27,25.530250174636816,25.578256681721115,25.520648506953787,25.568655014038086,2180900
2025-03-28,25.655066998534608,25.731878505095192,25.64546533129819,25.712677001953125,1870600
2025-03-31,25.799091113957505,25.837495952969036,25.770286111200726,25.81829261779785,2900400
2025-04-01,25.84623771967681,25.90405876656145,25.807690967786364,25.826963424682617,5834100
2025-04-02,25.894423378033615,25.90405868740333,25.740230856649195,25.798053741455078,3907000
2025-04-03,25.98115340854621,26.058250586446096,25.942606657694153,25.95224380493164,12119800
2025-04-04,26.05825089668979,26.077523353296325,25.855874478488914,25.87514877319336,4504800
2025-04-07,25.807691215188342,25.817328362777822,25.5474937445662,25.586040496826172,6049600
2025-04-08,25.58604272175854,25.682412367935598,25.489674913679607,25.508947372436523,5145400
2025-04-09,25.28729537078773,25.557129979361992,25.229474325413925,25.51858139038086,6990100
2025-04-10,25.48967579875325,25.499311109417217,25.229478296469846,25.24875259399414,3500300
2025-04-11,25.056011936592682,25.258386535331926,24.892184092714114,25.229476928710938,3928600
2025-04-14,25.39330276934258,25.422212373682925,25.306570280125673,25.364391326904297,2539700
2025-04-15,25.37403160629784,25.431852660213313,25.34512016029102,25.35475730895996,1743700
2025-04-16,25.402941511751273,25.460762562160205,25.354755771328783,25.44148826599121,2595000
2025-04-17,25.441484601780598,25.50894279055836,25.43184745508409,25.470396041870117,2923700
2025-04-21,25.451126957551192,25.528222308804544,25.35475730895996,25.35475730895996,2154000
2025-04-22,25.441490856915514,25.480039453179238,25.422216558783653,25.451128005981445,2570500
2025-04-23,25.68241251405163,25.69204966253398,25.489675058699092,25.537858963012695,2493400
2025-04-24,25.605313867064687,25.663134912414954,25.595676719823327,25.653499603271484,3580800
2025-04-25,25.711321952125815,25.711321952125815,25.66313621347611,25.672773361206055,2015600
2025-04-28,25.69204924842898,25.778781745274014,25.69204924842898,25.74987030029297,2382400
2025-04-29,25.759505151584488,25.81732803639037,25.74986800411684,25.798053741455078,9859600
2025-04-30,25.788416820490696,25.86551216281108,25.778779672938406,25.85587501525879,3104000
2025-05-01,25.858778328839797,25.858778328839797,25.72324057866457,25.761966705322266,2410900
2025-05-02,25.684517518585228,25.71356026839468,25.607067108154297,25.607067108154297,2618500
2025-05-05,25.60707119804577,25.636113952493847,25.539300462351534,25.626432418823242,3677000
2025-05-06,25.60706839974946,25.684518814086914,25.578023801911588,25.684518814086914,3255500
2025-05-07,25.694198608398438,25.752285953580838,25.6845170764408,25.694198608398438,2535800
2025-05-08,25.723241800518977,25.723241800518977,25.587704043905703,25.607067108154297,2363900
2025-05-09,25.636112213134766,25.69420141121716,25.626430680121036,25.636112213134766,1869400
2025-05-12,25.510252607633813,25.539295356275368,25.432802200317383,25.432802200317383,2690500
2025-05-13,25.442486592724222,25.49089241027832,25.394078928606547,25.49089241027832,2400500
2025-05-14,25.500573327371633,25.500573327371633,25.44248597839656,25.452167510986328,6418800
2025-05-15,25.50057298979748,25.558660338003598,25.471528392412665,25.548978805541992,2843200
2025-05-16,25.59738523682999,25.61674645425858,25.54897757684997,25.587703704833984,2267300
2025-05-19,25.490894199222303,25.597389221191406,25.471531132216338,25.597389221191406,2808800
2025-05-20,25.529617418047867,25.558660168676763,25.490891288458013,25.539297103881836,2414300
2025-05-21,25.481207159562594,25.51025175379538,25.3843936920166,25.3843936920166,6009000
2025-05-22,25.38439498926704,25.481208461760612,25.374713457361345,25.46184539794922,4356600
2025-05-23,25.51993734655032,25.529618879502006,25.48121121474357,25.510255813598633,3252300
2025-05-27,25.558659556036883,25.61674690246582,25.539296491706086,25.61674690246582,3018000
2025-05-28,25.548978018843858,25.568341083170843,25.500572204589844,25.500572204589844,3886700
2025-05-29,25.539296044853966,25.60706676882599,25.519934827425377,25.587703704833984,2240900
2025-05-30,25.607068062419597,25.69420000822186,25.587704997449425,25.6651554107666,2766900
2025-06-02,25.620444879458447,25.630164542088064,25.562126903680763,25.60100555419922,3272900
2025-06-03,25.620446045448347,25.639883517756083,25.542690594708862,25.5621280670166,3775100
2025-06-04,25.63016541792729,25.69820120482343,25.610726092003777,25.64960289001465,4914500
2025-06-05,25.688482763737007,25.698202427161082,25.591287983332517,25.610727310180664,2937200
2025-06-06,25.542691257905787,25.55241092123011,25.46493580514744,25.49409294128418,2128000
2025-06-09,25.47465379973216,25.53297178010182,25.464935990173455,25.503812789916992,3105900
2025-06-10,25.542689719417833,25.552409382156718,25.4940914057234,25.513530731201172,1969300
2025-06-11,25.49409405059756,25.571849506739248,25.49409405059756,25.552412033081055,2429300
2025-06-12,25.630165100097656,25.649602571943976,25.59128644873275,25.630165100097656,2827100
2025-06-13,25.639882350881585,25.639882350881585,25.53296976962801,25.60100555419922,2784400
2025-06-16,25.562129842991997,25.62044782547549,25.552412033081055,25.552412033081055,2417100
2025-06-17,25.610724930864645,25.69820003971835,25.581565943301385,25.688480377197266,2012400
2025-06-18,25.727361178793842,25.727361178793842,25.678764712458772,25.698204040527344,2141000
2025-06-20,25.688479720856467,25.766235165202435,25.66904039631097,25.756515502929688,2084700
2025-06-23,25.805116152611507,25.863434135722013,25.766239351040827,25.775959014892578,16146700
2025-06-24,25.727357577151587,25.81483268737793,25.70792010564048,25.81483268737793,17714700
2025-06-25,25.79539521586682,25.834272012725137,25.766236227846004,25.81483268737793,2709400
2025-06-26,25.843994826209574,25.89259129166621,25.83427516235098,25.882871627807617,3604500
2025-06-27,25.843994140625,25.931469259195485,25.843994140625,25.843994140625,27057800
2025-06-30,25.921747393499366,25.960624190763443,25.892588405174216,25.931467056274414,3033300
2025-07-01,25.936346124624773,25.965620323084057,25.887557655020117,25.92658805847168,3392500
2025-07-02,25.86804166359661,25.907072067260742,25.86804166359661,25.907072067260742,2027200
2025-07-03,25.868040084838867,25.88755621606025,25.829007822396097,25.868040084838867,1651200
2025-07-07,25.81924996664245,25.83876609802246,25.799735696423166,25.83876609802246,2354900
2025-07-08,25.789979605178218,25.829010009765625,25.78022153874115,25.829010009765625,2031600
2025-07-09,25.81925144900195,25.897315979003906,25.81925144900195,25.897315979003906,2847800
2025-07-10,25.877799846503418,25.907072184093316,25.858283714002926,25.897315979003906,1983000
2025-07-11,25.85828399658203,25.868042062938912,25.82900979751139,25.85828399658203,1678300
2025-07-14,25.8485257888824,25.87779998779297,25.829009656275357,25.87779998779297,1923700
2025-07-15,25.90707485514388,25.90707485514388,25.78022370313386,25.799739837646484,1826900
2025-07-16,25.80949531434429,25.887557983398438,25.799737248067416,25.887557983398438,3141100
2025-07-17,25.907072067260742,25.936346265879457,25.89731586221533,25.907072067260742,1672500
2025-07-18,25.975378318583356,25.99489258967565,25.926587987950597,25.93634605407715,2198600
2025-07-21,25.994891979777055,26.043682309265083,25.985133913879448,26.014408111572266,2241400
2025-07-22,26.014407971093377,26.053440234473026,26.004649905248467,26.033924102783203,1371900
2025-07-23,25.97537845994415,25.985134664962985,25.91683006286621,25.91683006286621,2237400
2025-07-24,25.89731551000772,25.965620111361613,25.887557443934192,25.955862045288086,9405000
2025-07-25,25.9461056264932,25.985136032104492,25.926589493107098,25.985136032104492,2181800
2025-07-28,25.95586218633025,25.975378318583356,25.926587987950597,25.93634605407715,3141400
2025-07-29,25.965619107428463,26.082712173461914,25.965619107428463,26.082712173461914,3807200
2025-07-30,26.024168298876702,26.072956771181044,25.975379826572357,25.985136032104492,4395500
2025-07-31,26.02416664664198,26.033924712715507,25.936345913141032,25.955862045288086,5090100
2025-08-01,26.0811766520664,26.120338475190106,26.05180715206213,26.11054801940918,4036800
2025-08-04,26.139921004925394,26.208452332295757,26.120340092151398,26.179080963134766,3024100
2025-08-05,26.169290506747767,26.198661875908762,26.15950005036077,26.179080963134766,1730300
2025-08-06,26.139917408164866,26.18886781602583,26.110546043045268,26.130126953125,3130600
2025-08-07,26.15950008620213,26.179080999002952,26.130130584339515,26.16929054260254,2992300
2025-08-08,26.13991729918013,26.169286796838914,26.11054593418299,26.14970588684082,2992100
2025-08-11,26.16929054260254,26.198661911803775,26.15950008620213,26.16929054260254,2987800
2025-08-12,26.090967107847327,26.130128930971033,26.061597607843055,26.11054801940918,2104200
2025-08-13,26.19865986174851,26.228031228651425,26.188869406114204,26.208450317382812,2304700
2025-08-14,26.17907725183796,26.188867706837005,26.130126844181085,26.14970588684082,2469000
2025-08-15,26.13991949273623,26.14970808121834,26.06159771350977,26.0811767578125,2091700
2025-08-18,26.090969157729166,26.090969157729166,26.022437829216905,26.071388244628906,2474400
2025-08-19,26.09096721363312,26.100757669453742,26.0811767578125,26.0811767578125,2315700
2025-08-20,26.081176616870547,26.139919351476834,26.081176616870547,26.120338439941406,2899100
2025-08-21,26.100757528405975,26.120338439941406,26.06159757267362,26.120338439941406,3168700
2025-08-22,26.15949771993787,26.296562229806806,26.139918676246698,26.286771774291992,4235800
2025-08-25,26.24761387041627,26.26719478436889,26.23782341343996,26.257404327392578,2548700
2025-08-26,26.257400263113176,26.325931584000923,26.247609807652292,26.31614112854004,3305100
2025-08-27,26.306356172361614,26.384677959523614,26.286775258736437,26.365097045898438,2448600
2025-08-28,26.374885523536346,26.39446456835361,26.355304611380525,26.384675979614258,2577200
2025-08-29,26.3944665489975,26.3944665489975,26.35530658908585,26.365097045898438,2580500
2025-09-02,26.295326232910156,26.31497939274592,26.285499652992275,26.295326232910156,2867000
2025-09-03,26.3149800001718,26.39359076710094,26.305153420027093,26.373937606811523,2714800
2025-09-04,26.40341572742581,26.423067012281116,26.364109409258376,26.413240432739258,2207100
2025-09-05,26.491851967296363,26.53115828660989,26.491851967296363,26.511505126953125,4675300
2025-09-08,26.56063672968797,26.59011459350586,26.550810150339217,26.59011459350586,6713800
2025-09-09,26.580289552863814,26.590116132781418,26.521331947586667,26.540985107421875,2345500
2025-09-10,26.550811847757398,26.599942873413788,26.531158687803448,26.560638427734375,2922600
2025-09-11,26.599941415098122,26.639247732851096,26.590114835659882,26.61959457397461,3046800
2025-09-12,26.580289840698242,26.590116420722257,26.550811974854696,26.580289840698242,2384700
2025-09-15,26.590114674283505,26.629420991797925,26.590114674283505,26.59994125366211,2337800
2025-09-16,26.629423141479492,26.64907630182322,26.609769981135763,26.629423141479492,2708100
2025-09-17,26.649074150555137,26.717858331977,26.57046338975467,26.59994125366211,2551400
2025-09-18,26.560638347525426,26.59011621313884,26.491852287894318,26.550811767578125,5420400
2025-09-19,26.540984866438272,26.540984866438272,26.48202726169644,26.511505126953125,1691100
2025-09-22,26.501680088239823,26.501680088239823,26.452549060469327,26.46237564086914,2827400
2025-09-23,26.48202932587123,26.531160354614258,26.462376164682574,26.531160354614258,2579200
2025-09-24,26.521331545946996,26.521331545946996,26.472200521331498,26.491851806640625,3274100
2025-09-25,26.45254882102212,26.45254882102212,26.39359121338549,26.43289566040039,2913900
2025-09-26,26.46237357247147,26.482026731734933,26.413240674312814,26.442720413208008,2932700
2025-09-29,26.472198486328125,26.491849770126596,26.452545328301344,26.472198486328125,2402000
2025-09-30,26.472200474081756,26.511504918858314,26.452547314579256,26.482027053833008,3232700
2025-10-01,26.541159807849805,26.55101564408672,26.491880626665232,26.521448135375977,3582500
2025-10-02,26.521448701437507,26.541160374332055,26.501737028542962,26.511592864990234,2825500
2025-10-03,26.53130435592282,26.5411601923025,26.47217121745333,26.482027053833008,2399400
2025-10-06,26.452457993394457,26.48202550079951,26.432746321791086,26.442602157592773,2596100
2025-10-07,26.452460291124183,26.52144926792007,26.452460291124183,26.501737594604492,4024300
2025-10-08,26.55101642002104,26.55101642002104,26.51159307392126,26.541160583496094,2898200
2025-10-09,26.51159343126228,26.531305104577857,26.482027801097548,26.501737594604492,2068200
2025-10-10,26.560872646289553,26.62000578649831,26.551016809619988,26.60029411315918,3021900
2025-10-13,26.590437919364803,26.649572938587976,26.57072624629041,26.63971710205078,2363200
2025-10-14,26.629859924316406,26.64957159639803,26.60029241619397,26.629859924316406,2696400
2025-10-15,26.65942859691616,26.679140271248695,26.58058377939475,26.610151290893555,2400300
2025-10-16,26.600291470530134,26.688992111935544,26.590435634839704,26.679136276245117,2868300
2025-10-17,26.68899440492815,26.68899440492815,26.620005428976388,26.63971710205078,8159900
2025-10-20,26.63971594306534,26.659425735473633,26.629860106956933,26.659425735473633,4864600
2025-10-21,26.70870724286694,26.72841891680103,26.698851405899894,26.718563079833984,2162900
2025-10-22,26.73827058178404,26.75798225402832,26.70870495322615,26.75798225402832,2680800
2025-10-23,26.738271531707866,26.748127368180153,26.688994229155035,26.70870590209961,3025100
2025-10-24,26.679137617793465,26.708705126351543,26.639716152857908,26.688993453979492,3884200
2025-10-27,26.688993453979492,26.698849290165516,26.649571989043935,26.688993453979492,2689900
2025-10-28,26.68899556893285,26.718563079833984,26.679139731965805,26.718563079833984,3664100
2025-10-29,26.68899263811306,26.718560145767274,26.560870531228435,26.570724487304688,3876100
2025-10-30,26.51159229913906,26.560871480323637,26.501736462902148,26.521448135375977,3404700
2025-10-31,26.551014695343696,26.570724487304688,26.521447187689482,26.570724487304688,11784700
2025-11-03,26.53314781188965,26.562816565355433,26.51336864291246,26.53314781188965,5308400
2025-11-04,26.53314784820765,26.58259388447293,26.53314784820765,26.552927017211914,2153600
2025-11-05,26.513368518356668,26.523258102798803,26.444143313507084,26.45403289794922,3635200
2025-11-06,26.52325819104242,26.543037359992496,26.503479022092343,26.513368606567383,4270200
2025-11-07,26.483701757546612,26.552926962673972,26.483701757546612,26.523258209228516,3223600
2025-11-10,26.523258227401055,26.543037396378242,26.503479058423864,26.53314781188965,2211300
2025-11-11,26.592483592959383,26.641931515700584,26.572706310108288,26.632041931152344,1426000
2025-11-12,26.592481594303,26.612260761912903,26.572704312938335,26.582592010498047,1738600
2025-11-13,26.543037396378242,26.572706149844027,26.523258227401055,26.53314781188965,2585000
2025-11-14,26.582593793406897,26.592483377875148,26.493591305683367,26.50347900390625,1774300
2025-11-17,26.5133685883745,26.523258172842752,26.493591305683367,26.50347900390625,2716100
2025-11-18,26.543037396378242,26.55292698086684,26.483701775692047,26.53314781188965,3083800
2025-11-19,26.533147760225734,26.543037344695072,26.473812139655074,26.49359130859375,7811800
2025-11-20,26.5133685883745,26.543037341779257,26.47381213674686,26.50347900390625,5164600
2025-11-21,26.57270620438194,26.57270620438194,26.523258281837478,26.562816619873047,2513500
2025-11-24,26.582592010498047,26.592481594303,26.562814729133382,26.582592010498047,2479300
2025-11-25,26.56281670748752,26.632041913032722,26.56281670748752,26.62215232849121,2338200
2025-11-26,26.622152415910843,26.681488037109375,26.592483662188886,26.681488037109375,2270500
2025-11-28,26.681487931328146,26.681487931328146,26.612262725830078,26.612262725830078,1513300
2025-12-01,26.555698233259335,26.565622114357176,26.51600270886798,26.52592658996582,4803000
2025-12-02,26.525924737149047,26.545772497958374,26.516000856744387,26.53584861755371,2586400
2025-12-03,26.555696650717003,26.585468292236328,26.54577277021056,26.585468292236328,6881700
2025-12-04,26.565620367872178,26.565620367872178,26.535848726535917,26.555696487426758,7509800
2025-12-05,26.565620094804615,26.565620094804615,26.496154825187368,26.50607681274414,4314700
2025-12-08,26.496154621147653,26.50607660862802,26.426687459278714,26.46638298034668,5369200
2025-12-09,26.476308552454864,26.486232433355994,26.416767159834833,26.42668914794922,3830600
2025-12-10,26.40684179488329,26.50607681274414,26.39691791453988,26.50607681274414,5955600
2025-12-11,26.54577415091722,26.55569803193983,26.47630887654575,26.48623275756836,3630200
2025-12-12,26.446537017822266,26.456460898763947,26.41676726778397,26.446537017822266,3611300
2025-12-15,26.486232433355994,26.486232433355994,26.42668914794922,26.42668914794922,3237300
2025-12-16,26.396919505900605,26.456460898763947,26.386995624958924,26.446537017822266,4227800
2025-12-17,26.436611339545703,26.46638298034668,26.426687459278714,26.46638298034668,4307300
2025-12-18,26.486230944843953,26.516000693087555,26.43661154312689,26.50607681274414,4344800
2025-12-19,26.50308113111589,26.50308113111589,26.4431406402319,26.4531307220459,7114000
2025-12-22,26.453131409264245,26.453131409264245,26.41317298638346,26.433151245117188,3978900
2025-12-23,26.383203348845186,26.453132019559867,26.37321326654118,26.44314193725586,3573400
2025-12-24,26.47311141922127,26.503081665267295,26.463121337205926,26.493091583251953,2455300
2025-12-26,26.513073045975975,26.523061223067256,26.473112715957228,26.483102798461914,2902400
2025-12-29,26.513071668398396,26.523059844970703,26.503081586412776,26.523059844970703,2522400
2025-12-30,26.50308288505417,26.53305122706615,26.49309280257904,26.513072967529297,2727100
2025-12-31,26.483101578273377,26.523060001037663,26.46312141418457,26.46312141418457,5194900
2026-01-02,26.473110885673897,26.493091049301892,26.4431406402319,26.4531307220459,3356400
2026-01-05,26.48310142244154,26.533049926956323,26.463121258470306,26.523059844970703,3239300
2026-01-06,26.51307235763595,26.52306053446791,26.47311202865466,26.503082275390625,4281500
2026-01-07,26.543039932081395,26.573010177951467,26.523059768168014,26.553030014038086,4794400
2026-01-08,26.503082275390625,26.52306053446791,26.493092193145305,26.503082275390625,2458100
2026-01-09,26.503081586412776,26.55303009092756,26.49309150442716,26.523059844970703,5798200
2026-01-12,26.523060454894026,26.553030701540074,26.51307227809203,26.533050537109375,4905800
2026-01-13,26.563020706176758,26.573010788362932,26.533050459618238,26.563020706176758,8185800
2026-01-14,26.583001480730914,26.622959904979457,26.57301139831543,26.57301139831543,5222700
2026-01-15,26.59299164147259,26.6029798185041,26.543041229248047,26.543041229248047,15722700
2026-01-16,26.553030169930686,26.56302025194603,26.493091583251953,26.493091583251953,8929700
2026-01-20,26.423163068456986,26.463121491337773,26.403182904309933,26.433151245117188,3926500
2026-01-21,26.43315169967337,26.52306053446791,26.42316352284141,26.503082275390625,16852900
2026-01-22,26.493091583251953,26.543040087915344,26.47311141922127,26.493091583251953,4288300
2026-01-23,26.50308150966794,26.553030014038086,26.49309142771125,26.553030014038086,3153000
2026-01-26,26.563020019249816,26.592990265033297,26.553029937321988,26.58300018310547,3963000
2026-01-27,26.592990265033297,26.61296852347565,26.58300018310547,26.58300018310547,3288500
2026-01-28,26.60297966003418,26.60297966003418,26.54304107113517,26.60297966003418,5732200
2026-01-29,26.602978362925914,26.65292877241743,26.602978362925914,26.61296844482422,5184200
2026-01-30,26.602978362925914,26.62295852672252,26.583000104542602,26.61296844482422,5414600
2026-02-02,26.59299164147259,26.59299164147259,26.52306106435823,26.543041229248047,7325200
2026-02-03,26.543041151068977,26.583001480730914,26.543041151068977,26.57301139831543,4730400
2026-02-04,26.543039932081395,26.573010177951467,26.533049850124705,26.553030014038086,3361500
2026-02-05,26.592990795994353,26.62295913696289,26.56302054961248,26.62295913696289,4074400
2026-02-06,26.63294853202203,26.6429386138916,26.602978286413318,26.6429386138916,3273400
2026-02-09,26.62295837375447,26.672908782958984,26.62295837375447,26.672908782958984,3659700
2026-02-10,26.722859038597935,26.752829286085376,26.70287887360631,26.73284912109375,3413200
2026-02-11,26.692888259887695,26.732848589075687,26.672910000707066,26.692888259887695,5787900
2026-02-12,26.702878715363774,26.792787551879883,26.702878715363774,26.792787551879883,2838600
2026-02-13,26.822757110988885,26.84273727534947,26.792786864448008,26.812767028808594,3446700
2026-02-17,26.802777634316495,26.812767716753108,26.77280738700666,26.792787551879883,2982400
2026-02-18,26.782796249584138,26.80277641354734,26.762817991034247,26.77280616760254,3084300
2026-02-19,26.762818600736182,26.81276710636878,26.762818600736182,26.78279685974121,3905300
2026-02-20,26.802777024159592,26.81276710636878,26.72285827189942,26.78279685974121,3703700
2026-02-23,26.792786254716976,26.85272484102135,26.792786254716976,26.802776336669922,2848300
2026-02-24,26.812766418622868,26.822756500575814,26.78279617276403,26.802776336669922,3961600
2026-02-25,26.812766341888594,26.842736587661662,26.782796096115526,26.832746505737305,2648000
2026-02-26,26.852725218195776,26.90267562866211,26.852725218195776,26.90267562866211,2851600
2026-02-27,26.952623445692286,26.962613527530532,26.92265510559082,26.92265510559082,3374200
2026-03-02,26.922655870204583,26.922655870204583,26.802776790154265,26.872705459594727,3300200
2026-03-03,26.812766951421597,26.88269562106847,26.79278678711868,26.842737197875977,4112800
2026-03-04,26.84273674147374,26.84273674147374,26.77280616760254,26.77280616760254,7032800
2026-03-05,26.7428384363178,26.802777024159592,26.732848354108608,26.78279685974121,5066500
2026-03-06,26.812767638539793,26.89268639238617,26.792787473724854,26.822757720947266,4553500
2026-03-09,26.84273711864215,26.90267570596064,26.802776790154265,26.872705459594727,6576300
2026-03-10,26.86271622352277,26.86271622352277,26.78279746944327,26.792787551879883,4056100
2026-03-11,26.78279693932573,26.79278702156461,26.73284843354471,26.75282859802246,3518700
2026-03-12,26.752828675758792,26.78279701714914,26.672909923028918,26.722858428955078,4919900
2026-03-13,26.702877123068408,26.712867204909312,26.642938537436276,26.672908782958984,3332700
2026-03-16,26.742839203589565,26.752829286085376,26.692888791110494,26.73284912109375,3817700
2026-03-17,26.802776869270136,26.842737197875977,26.772806622815757,26.842737197875977,2793700
2026-03-18,26.842737352996355,26.862715612001384,26.78279685974121,26.78279685974121,4463700
2026-03-19,26.73284843354471,26.78279693932573,26.712868269066956,26.75282859802246,4913300
2026-03-20,26.672909092105062,26.672909092105062,26.533049850124705,26.553030014038086,5387100
2026-03-23,26.51307227809203,26.583000948186125,26.48310203144598,26.533050537109375,6268100
2026-03-24,26.463122101863874,26.503082431079907,26.4031835134532,26.44314193725586,6483100
2026-03-25,26.523059844970703,26.523059844970703,26.473111340455922,26.523059844970703,3352500
2026-03-26,26.523060078365614,26.533050160439142,26.423163068456986,26.433151245117188,3553900
2026-03-27,26.393192901294984,26.453131488502365,26.38320281919153,26.403182983398438,5724100
2026-03-30,26.583000259908157,26.612968600364923,26.553030014038086,26.553030014038086,4153300
2026-03-31,26.632948687331307,26.65292885118696,26.563020019249816,26.58300018310547,4782800
2026-04-01,26.56999969482422,26.610000610351562,26.549999237060547,26.559999465942383,3091100
2026-04-02,26.6200008392334,26.690000534057617,26.600000381469727,26.68000030517578,3065200
2026-04-06,26.649999618530273,26.690000534057617,26.6200008392334,26.670000076293945,2834900
2026-04-07,26.65999984741211,26.719999313354492,26.579999923706055,26.690000534057617,3904300
2026-04-08,26.75,26.75,26.670000076293945,26.700000762939453,2881100
2026-04-09,26.690000534057617,26.739999771118164,26.65999984741211,26.709999084472656,7659800
2026-04-10,26.729999542236328,26.75,26.700000762939453,26.729999542236328,3534900
2026-04-13,26.75,26.799999237060547,26.729999542236328,26.790000915527344,3862300
2026-04-14,26.799999237060547,26.860000610351562,26.780000686645508,26.860000610351562,4316200
2026-04-15,26.850000381469727,26.850000381469727,26.809999465942383,26.829999923706055,3837300
2026-04-16,26.850000381469727,26.850000381469727,26.760000228881836,26.780000686645508,3375429