date,open,high,low,close,volume
2015-01-02,38.33331298828125,38.33331298828125,38.33331298828125,38.33331298828125,0
2015-01-05,38.35638296453351,38.44090270996094,38.35638296453351,38.44090270996094,400
2015-01-06,38.44090270996094,38.44090270996094,38.44090270996094,38.44090270996094,0
2015-01-07,38.44090270996094,38.44090270996094,38.44090270996094,38.44090270996094,0
2015-01-08,38.44090270996094,38.44090270996094,38.44090270996094,38.44090270996094,0
2015-01-09,38.44090270996094,38.44090270996094,38.44090270996094,38.44090270996094,0
2015-01-12,38.44090270996094,38.44090270996094,38.44090270996094,38.44090270996094,0
2015-01-13,38.44090270996094,38.44090270996094,38.44090270996094,38.44090270996094,0
2015-01-14,38.36406326293945,38.402480524745286,38.36406326293945,38.36406326293945,3000
2015-01-15,38.37175045743391,38.44090270996094,38.37175045743391,38.44090270996094,1200
2015-01-16,38.44090270996094,38.44090270996094,38.44090270996094,38.44090270996094,0
2015-01-20,38.44090270996094,38.44090270996094,38.44090270996094,38.44090270996094,0
2015-01-21,38.44090270996094,38.44090270996094,38.44090270996094,38.44090270996094,0
2015-01-22,38.44090270996094,38.44090270996094,38.44090270996094,38.44090270996094,0
2015-01-23,38.44090270996094,38.44090270996094,38.44090270996094,38.44090270996094,2400
2015-01-26,38.44090270996094,38.44090270996094,38.44090270996094,38.44090270996094,0
2015-01-27,38.44090270996094,38.44090270996094,38.44090270996094,38.44090270996094,0
2015-01-28,38.44090270996094,38.44090270996094,38.44090270996094,38.44090270996094,0
2015-01-29,38.44090270996094,38.44090270996094,38.44090270996094,38.44090270996094,0
2015-01-30,38.379432678222656,38.379432678222656,38.379432678222656,38.379432678222656,600
2015-02-02,38.44014729318675,38.45552062988281,38.44014729318675,38.45552062988281,800
2015-02-03,38.39405059814453,38.39405059814453,38.39405059814453,38.39405059814453,100
2015-02-04,38.39405059814453,38.39405059814453,38.39405059814453,38.39405059814453,0
2015-02-05,38.447853088378906,38.447853088378906,38.4401649504173,38.447853088378906,6400
2015-02-06,38.447853088378906,38.447853088378906,38.447853088378906,38.447853088378906,0
2015-02-09,38.447853088378906,38.447853088378906,38.447853088378906,38.447853088378906,0
2015-02-10,38.37867736816406,38.37867736816406,38.37867736816406,38.37867736816406,300
2015-02-11,38.37867736816406,38.37867736816406,38.37867736816406,38.37867736816406,0
2015-02-12,38.447853088378906,38.447853088378906,38.447853088378906,38.447853088378906,200
2015-02-13,38.447853088378906,38.447853088378906,38.447853088378906,38.447853088378906,0
2015-02-17,38.447853088378906,38.447853088378906,38.447853088378906,38.447853088378906,800
2015-02-18,38.447853088378906,38.447853088378906,38.447853088378906,38.447853088378906,0
2015-02-19,38.447853088378906,38.447853088378906,38.447853088378906,38.447853088378906,0
2015-02-20,38.45552062988281,38.45552062988281,38.45552062988281,38.45552062988281,100
2015-02-23,38.45552062988281,38.45552062988281,38.45552062988281,38.45552062988281,0
2015-02-24,38.45552062988281,38.45552062988281,38.45552062988281,38.45552062988281,0
2015-02-25,38.45552062988281,38.45552062988281,38.45552062988281,38.45552062988281,0
2015-02-26,38.45552062988281,38.45552062988281,38.45552062988281,38.45552062988281,0
2015-02-27,38.447853088378906,38.447853088378906,38.447853088378906,38.447853088378906,100
2015-03-02,38.46091842651367,38.46091842651367,38.46091842651367,38.46091842651367,0
2015-03-03,38.3994140625,38.3994140625,38.3994140625,38.3994140625,100
2015-03-04,38.3994140625,38.3994140625,38.3994140625,38.3994140625,0
2015-03-05,38.3994140625,38.3994140625,38.3994140625,38.3994140625,0
2015-03-06,38.3994140625,38.3994140625,38.3994140625,38.3994140625,0
2015-03-09,38.3994140625,38.3994140625,38.3994140625,38.3994140625,0
2015-03-10,38.3994140625,38.3994140625,38.3994140625,38.3994140625,0
2015-03-11,38.3994140625,38.3994140625,38.3994140625,38.3994140625,0
2015-03-12,38.3994140625,38.3994140625,38.3994140625,38.3994140625,0
2015-03-13,38.3994140625,38.3994140625,38.3994140625,38.3994140625,0
2015-03-16,38.3994140625,38.3994140625,38.3994140625,38.3994140625,0
2015-03-17,38.3994140625,38.3994140625,38.3994140625,38.3994140625,200
2015-03-18,38.3994140625,38.3994140625,38.3994140625,38.3994140625,400
2015-03-19,38.40705871582031,38.40705871582031,38.40705871582031,38.40705871582031,200
2015-03-20,38.40705871582031,38.40705871582031,38.40705871582031,38.40705871582031,0
2015-03-23,38.40705871582031,38.43012507938908,38.40705871582031,38.40705871582031,2200
2015-03-24,38.40705871582031,38.40705871582031,38.40705871582031,38.40705871582031,0
2015-03-25,38.40705871582031,38.40705871582031,38.40705871582031,38.40705871582031,300
2015-03-26,38.460928350063156,38.460928350063156,38.3994140625,38.3994140625,4900
2015-03-27,38.3994140625,38.3994140625,38.3994140625,38.3994140625,0
2015-03-30,38.3994140625,38.3994140625,38.3994140625,38.3994140625,0
2015-03-31,38.44550363282131,38.46088218625353,38.40705871582031,38.40705871582031,500
2015-04-01,38.4232177734375,38.4232177734375,38.4232177734375,38.4232177734375,0
2015-04-02,38.40787887573242,38.40787887573242,38.40787887573242,38.40787887573242,600
2015-04-06,38.477088928222656,38.477088928222656,38.477088928222656,38.477088928222656,1100
2015-04-07,38.41552379440421,38.4232177734375,38.41552379440421,38.4232177734375,600
2015-04-08,38.4232177734375,38.4232177734375,38.4232177734375,38.4232177734375,0
2015-04-09,38.44632339477539,38.44632339477539,38.44632339477539,38.44632339477539,100
2015-04-10,38.40787887573242,38.40787887573242,38.40787887573242,38.40787887573242,200
2015-04-13,38.41556167602539,38.41556167602539,38.41556167602539,38.41556167602539,600
2015-04-14,38.46170389453742,38.477088928222656,38.446318860852195,38.477088928222656,2000
2015-04-15,38.477088928222656,38.477088928222656,38.477088928222656,38.477088928222656,0
2015-04-16,38.477088928222656,38.477088928222656,38.477088928222656,38.477088928222656,0
2015-04-17,38.4309196472168,38.4309196472168,38.4309196472168,38.4309196472168,100
2015-04-20,38.4309196472168,38.4309196472168,38.4309196472168,38.4309196472168,0
2015-04-21,38.477088928222656,38.477088928222656,38.477088928222656,38.477088928222656,200
2015-04-22,38.477088928222656,38.477088928222656,38.477088928222656,38.477088928222656,0
2015-04-23,38.477088928222656,38.477088928222656,38.477088928222656,38.477088928222656,600
2015-04-24,38.477088928222656,38.477088928222656,38.477088928222656,38.477088928222656,0
2015-04-27,38.4309196472168,38.4309196472168,38.4309196472168,38.4309196472168,400
2015-04-28,38.43861195150283,38.484764099121094,38.43861195150283,38.484764099121094,3300
2015-04-29,38.484764099121094,38.484764099121094,38.484764099121094,38.484764099121094,0
2015-04-30,38.484764099121094,38.484764099121094,38.484764099121094,38.484764099121094,0
2015-05-01,38.445533752441406,38.445533752441406,38.445533752441406,38.445533752441406,600
2015-05-04,38.445533752441406,38.445533752441406,38.445533752441406,38.445533752441406,0
2015-05-05,38.445533752441406,38.445533752441406,38.445533752441406,38.445533752441406,0
2015-05-06,38.445533752441406,38.445533752441406,38.445533752441406,38.445533752441406,0
2015-05-07,38.445533752441406,38.445533752441406,38.445533752441406,38.445533752441406,0
2015-05-08,38.476322174072266,38.476322174072266,38.476322174072266,38.476322174072266,100
2015-05-11,38.476322174072266,38.476322174072266,38.476322174072266,38.476322174072266,200
2015-05-12,38.476322174072266,38.476322174072266,38.476322174072266,38.476322174072266,0
2015-05-13,38.476322174072266,38.476322174072266,38.476322174072266,38.476322174072266,0
2015-05-14,38.476322174072266,38.476322174072266,38.476322174072266,38.476322174072266,0
2015-05-15,38.476322174072266,38.476322174072266,38.476322174072266,38.476322174072266,0
2015-05-18,38.476322174072266,38.476322174072266,38.476322174072266,38.476322174072266,0
2015-05-19,38.476322174072266,38.476322174072266,38.476322174072266,38.476322174072266,0
2015-05-20,38.476322174072266,38.476322174072266,38.476322174072266,38.476322174072266,0
2015-05-21,38.45323065942883,38.45323065942883,38.445533752441406,38.445533752441406,500
2015-05-22,38.445533752441406,38.445533752441406,38.445533752441406,38.445533752441406,0
2015-05-26,38.445533752441406,38.445533752441406,38.445533752441406,38.445533752441406,0
2015-05-27,38.445533752441406,38.445533752441406,38.445533752441406,38.445533752441406,0
2015-05-28,38.49171305520314,38.49171305520314,38.476322174072266,38.476322174072266,2400
2015-05-29,38.499385833740234,38.499385833740234,38.499385833740234,38.499385833740234,19500
2015-06-01,38.513240814208984,38.513240814208984,38.513240814208984,38.513240814208984,0
2015-06-02,38.44398498535156,38.44398498535156,38.44398498535156,38.44398498535156,1000
2015-06-03,38.44398498535156,38.44398498535156,38.44398498535156,38.44398498535156,0
2015-06-04,38.44398366876668,38.44398366876668,38.43628692626953,38.43628692626953,400
2015-06-05,38.44398498535156,38.44398498535156,38.44398498535156,38.44398498535156,700
2015-06-08,38.44398366876668,38.44398366876668,38.43628692626953,38.43628692626953,3900
2015-06-09,38.43628692626953,38.43628692626953,38.43628692626953,38.43628692626953,0
2015-06-10,38.44398498535156,38.44398498535156,38.44398498535156,38.44398498535156,600
2015-06-11,38.44398498535156,38.44398498535156,38.44398498535156,38.44398498535156,0
2015-06-12,38.44398366876668,38.44398366876668,38.43628692626953,38.43628692626953,800
2015-06-15,38.43628692626953,38.43628692626953,38.43628692626953,38.43628692626953,0
2015-06-16,38.43628692626953,38.43628692626953,38.43628692626953,38.43628692626953,0
2015-06-17,38.436272391825206,38.474761962890625,38.436272391825206,38.474761962890625,1500
2015-06-18,38.48246383666992,38.48246383666992,38.48246383666992,38.48246383666992,400
2015-06-19,38.48246383666992,38.48246383666992,38.48246383666992,38.48246383666992,500
2015-06-22,38.48246383666992,38.48246383666992,38.48246383666992,38.48246383666992,400
2015-06-23,38.48246383666992,38.48246383666992,38.48246383666992,38.48246383666992,0
2015-06-24,38.48246383666992,38.48246383666992,38.4670674200513,38.48246383666992,2600
2015-06-25,38.45166880756458,38.474761962890625,38.413179236499154,38.474761962890625,6300
2015-06-26,38.46708297729492,38.46708297729492,38.46708297729492,38.46708297729492,1000
2015-06-29,38.44398498535156,38.44398498535156,38.44398498535156,38.44398498535156,200
2015-06-30,38.44398366876668,38.44398366876668,38.43628692626953,38.43628692626953,1600
2015-07-01,38.50636291503906,38.50636291503906,38.50636291503906,38.50636291503906,500
2015-07-02,38.5140495300293,38.5140495300293,38.5140495300293,38.5140495300293,200
2015-07-06,38.5140495300293,38.5140495300293,38.5140495300293,38.5140495300293,0
2015-07-07,38.50636291503906,38.50636291503906,38.50636291503906,38.50636291503906,200
2015-07-08,38.56796961525626,38.56796961525626,38.5063580322597,38.52946090698242,74900
2015-07-09,38.521766662597656,38.521766662597656,38.521766662597656,38.521766662597656,1300
2015-07-10,38.521766662597656,38.521766662597656,38.521766662597656,38.521766662597656,0
2015-07-13,38.521766662597656,38.521766662597656,38.521766662597656,38.521766662597656,0
2015-07-14,38.521766662597656,38.521766662597656,38.521766662597656,38.521766662597656,0
2015-07-15,38.50635720537073,38.52946007959734,38.4986572265625,38.4986572265625,7300
2015-07-16,38.4986572265625,38.4986572265625,38.4986572265625,38.4986572265625,0
2015-07-17,38.4986572265625,38.4986572265625,38.4986572265625,38.4986572265625,0
2015-07-20,38.4986572265625,38.4986572265625,38.4986572265625,38.4986572265625,0
2015-07-21,38.498650847788355,38.498650847788355,38.45244216918945,38.45244216918945,1000
2015-07-22,38.45244216918945,38.45244216918945,38.45244216918945,38.45244216918945,0
2015-07-23,38.54486083984375,38.54486083984375,38.53716086146205,38.54486083984375,1200
2015-07-24,38.4986572265625,38.4986572265625,38.4986572265625,38.4986572265625,800
2015-07-27,38.47554397583008,38.47554397583008,38.47554397583008,38.47554397583008,100
2015-07-28,38.37545391743096,38.39085388183594,38.37545391743096,38.39085388183594,500
2015-07-29,38.39085388183594,38.39085388183594,38.39085388183594,38.39085388183594,0
2015-07-30,38.39085388183594,38.39085388183594,38.39085388183594,38.39085388183594,100
2015-07-31,38.39085388183594,38.39085388183594,38.39085388183594,38.39085388183594,100
2015-08-03,38.4062614440918,38.4062614440918,38.4062614440918,38.4062614440918,0
2015-08-04,38.42936742592433,38.49870681762695,38.42936742592433,38.49870681762695,300
2015-08-05,38.49870681762695,38.49870681762695,38.49870681762695,38.49870681762695,0
2015-08-06,38.49870681762695,38.49870681762695,38.49870681762695,38.49870681762695,0
2015-08-07,38.49870681762695,38.49870681762695,38.49870681762695,38.49870681762695,0
2015-08-10,38.49870681762695,38.49870681762695,38.49870681762695,38.49870681762695,0
2015-08-11,38.49870681762695,38.49870681762695,38.49870681762695,38.49870681762695,0
2015-08-12,38.49870681762695,38.49870681762695,38.49870681762695,38.49870681762695,0
2015-08-13,38.49870681762695,38.49870681762695,38.49870681762695,38.49870681762695,0
2015-08-14,38.49870681762695,38.49870681762695,38.49870681762695,38.49870681762695,0
2015-08-17,38.544925689697266,38.544925689697266,38.544925689697266,38.544925689697266,1600
2015-08-18,38.544925689697266,38.544925689697266,38.544925689697266,38.544925689697266,0
2015-08-19,38.544925689697266,38.544925689697266,38.544925689697266,38.544925689697266,0
2015-08-20,38.544925689697266,38.544925689697266,38.544925689697266,38.544925689697266,0
2015-08-21,38.51410675048828,38.51410675048828,38.51410675048828,38.51410675048828,400
2015-08-24,38.51413344913161,38.568063785145576,38.43708801269531,38.43708801269531,500
2015-08-25,38.49868813827834,38.56802749633789,38.49868813827834,38.56802749633789,1000
2015-08-26,38.49098587036133,38.49098587036133,38.49098587036133,38.49098587036133,4100
2015-08-27,38.49098587036133,38.49098587036133,38.49098587036133,38.49098587036133,0
2015-08-28,38.49098587036133,38.49098587036133,38.49098587036133,38.49098587036133,0
2015-08-31,38.49098587036133,38.49098587036133,38.49098587036133,38.49098587036133,0
2015-09-01,38.49177551269531,38.561144070260085,38.49177551269531,38.49177551269531,1400
2015-09-02,38.53802490234375,38.53802490234375,38.53802490234375,38.53802490234375,100
2015-09-03,38.49177551269531,38.49177551269531,38.49177551269531,38.49177551269531,1300
2015-09-04,38.52260663610582,38.52260663610582,38.49177551269531,38.49177551269531,300
2015-09-08,38.49177551269531,38.49177551269531,38.49177551269531,38.49177551269531,0
2015-09-09,38.499473571777344,38.499473571777344,38.499473571777344,38.499473571777344,400
2015-09-10,38.54572702863136,38.553436279296875,38.54572702863136,38.553436279296875,400
2015-09-11,38.553436279296875,38.553436279296875,38.553436279296875,38.553436279296875,0
2015-09-14,38.553436279296875,38.553436279296875,38.553436279296875,38.553436279296875,0
2015-09-15,38.553436279296875,38.553436279296875,38.553436279296875,38.553436279296875,0
2015-09-16,38.553436279296875,38.553436279296875,38.553436279296875,38.553436279296875,0
2015-09-17,38.553436279296875,38.553436279296875,38.553436279296875,38.553436279296875,200
2015-09-18,38.49177551269531,38.553437759516335,38.49177551269531,38.49177551269531,1900
2015-09-21,38.49177551269531,38.49177551269531,38.49177551269531,38.49177551269531,0
2015-09-22,38.49177551269531,38.49177551269531,38.49177551269531,38.49177551269531,0
2015-09-23,38.49177551269531,38.49177551269531,38.49177551269531,38.49177551269531,0
2015-09-24,38.49177551269531,38.49177551269531,38.49177551269531,38.49177551269531,0
2015-09-25,38.49177551269531,38.49177551269531,38.49177551269531,38.49177551269531,0
2015-09-28,38.49177551269531,38.49177551269531,38.49177551269531,38.49177551269531,0
2015-09-29,38.49177551269531,38.49177551269531,38.49177551269531,38.49177551269531,0
2015-09-30,38.49177551269531,38.49177551269531,38.49177551269531,38.49177551269531,0
2015-10-01,38.50951385498047,38.50951385498047,38.50951385498047,38.50951385498047,0
2015-10-02,38.50951385498047,38.50951385498047,38.50951385498047,38.50951385498047,0
2015-10-05,38.486351013183594,38.486351013183594,38.486351013183594,38.486351013183594,100
2015-10-06,38.486351013183594,38.486351013183594,38.486351013183594,38.486351013183594,0
2015-10-07,38.486351013183594,38.486351013183594,38.486351013183594,38.486351013183594,0
2015-10-08,38.486351013183594,38.486351013183594,38.486351013183594,38.486351013183594,0
2015-10-09,38.486351013183594,38.486351013183594,38.486351013183594,38.486351013183594,0
2015-10-12,38.486351013183594,38.486351013183594,38.486351013183594,38.486351013183594,0
2015-10-13,38.486351013183594,38.486351013183594,38.486351013183594,38.486351013183594,0
2015-10-14,38.486351013183594,38.486351013183594,38.486351013183594,38.486351013183594,0
2015-10-15,38.486351013183594,38.486351013183594,38.486351013183594,38.486351013183594,0
2015-10-16,38.486351013183594,38.486351013183594,38.486351013183594,38.486351013183594,0
2015-10-19,38.486351013183594,38.486351013183594,38.486351013183594,38.486351013183594,0
2015-10-20,38.486351013183594,38.486351013183594,38.486351013183594,38.486351013183594,0
2015-10-21,38.486351013183594,38.486351013183594,38.486351013183594,38.486351013183594,0
2015-10-22,38.4786491394043,38.4786491394043,38.4786491394043,38.4786491394043,100
2015-10-23,38.555789947509766,38.555789947509766,38.555789947509766,38.555789947509766,2600
2015-10-26,38.555789947509766,38.555789947509766,38.555789947509766,38.555789947509766,0
2015-10-27,38.555789947509766,38.555789947509766,38.555789947509766,38.555789947509766,0
2015-10-28,38.555789947509766,38.555789947509766,38.555789947509766,38.555789947509766,0
2015-10-29,38.586612701416016,38.586612701416016,38.586612701416016,38.586612701416016,100
2015-10-30,38.56348419189453,38.56348419189453,38.56348419189453,38.56348419189453,6500
2015-11-02,38.5804443359375,38.5804443359375,38.5804443359375,38.5804443359375,0
2015-11-03,38.58043635280023,38.58043635280023,38.503292083740234,38.503292083740234,1900
2015-11-04,38.503292083740234,38.503292083740234,38.503292083740234,38.503292083740234,0
2015-11-05,38.487884521484375,38.487884521484375,38.487884521484375,38.487884521484375,100
2015-11-06,38.487884521484375,38.487884521484375,38.487884521484375,38.487884521484375,0
2015-11-09,38.487884521484375,38.487884521484375,38.487884521484375,38.487884521484375,0
2015-11-10,38.572731018066406,38.572731018066406,38.572731018066406,38.572731018066406,400
2015-11-11,38.572731018066406,38.572731018066406,38.572731018066406,38.572731018066406,100
2015-11-12,38.572731018066406,38.572731018066406,38.572731018066406,38.572731018066406,0
2015-11-13,38.572731018066406,38.572731018066406,38.572731018066406,38.572731018066406,0
2015-11-16,38.49557876586914,38.49557876586914,38.49557876586914,38.49557876586914,2800
2015-11-17,38.53416442871094,38.53416442871094,38.53416442871094,38.53416442871094,400
2015-11-18,38.5032920156154,38.5032920156154,38.49557876586914,38.49557876586914,20100
2015-11-19,38.51103591918945,38.526465373828664,38.503322663303635,38.51103591918945,35000
2015-11-20,38.51103591918945,38.51103591918945,38.51103591918945,38.51103591918945,0
2015-11-23,38.51103591918945,38.51103591918945,38.51103591918945,38.51103591918945,0
2015-11-24,38.51103591918945,38.51103591918945,38.51103591918945,38.51103591918945,0
2015-11-25,38.51103591918945,38.51103591918945,38.51103591918945,38.51103591918945,0
2015-11-27,38.51103591918945,38.51103591918945,38.51103591918945,38.51103591918945,0
2015-11-30,38.51103591918945,38.51103591918945,38.51103591918945,38.51103591918945,0
2015-12-01,38.551918029785156,38.551918029785156,38.551918029785156,38.551918029785156,300
2015-12-02,38.551918029785156,38.551918029785156,38.551918029785156,38.551918029785156,0
2015-12-03,38.544219970703125,38.544219970703125,38.544219970703125,38.544219970703125,6800
2015-12-04,38.544219970703125,38.544219970703125,38.544219970703125,38.544219970703125,0
2015-12-07,38.544219970703125,38.544219970703125,38.544219970703125,38.544219970703125,0
2015-12-08,38.544219970703125,38.544219970703125,38.544219970703125,38.544219970703125,0
2015-12-09,38.544219970703125,38.544219970703125,38.544219970703125,38.544219970703125,0
2015-12-10,38.544219970703125,38.544219970703125,38.544219970703125,38.544219970703125,0
2015-12-11,38.551918029785156,38.551918029785156,38.551918029785156,38.551918029785156,200
2015-12-14,38.551918029785156,38.551918029785156,38.551918029785156,38.551918029785156,0
2015-12-15,38.551918029785156,38.551918029785156,38.551918029785156,38.551918029785156,0
2015-12-16,38.551918029785156,38.551918029785156,38.551918029785156,38.551918029785156,0
2015-12-17,38.551918029785156,38.551918029785156,38.551918029785156,38.551918029785156,0
2015-12-18,38.53648420895329,38.53648420895329,38.497894287109375,38.497894287109375,7600
2015-12-21,38.497894287109375,38.497894287109375,38.497894287109375,38.497894287109375,0
2015-12-22,38.528770446777344,38.528770446777344,38.528770446777344,38.528770446777344,800
2015-12-23,38.52104491681274,38.551918029785156,38.52104491681274,38.551918029785156,200
2015-12-24,38.58668518066406,38.58668518066406,38.58668518066406,38.58668518066406,0
2015-12-28,38.5789680480957,38.5789680480957,38.57124428082356,38.5789680480957,10600
2015-12-29,38.5789680480957,38.5789680480957,38.5789680480957,38.5789680480957,0
2015-12-30,38.41674041748047,38.41674041748047,38.41674041748047,38.41674041748047,100
2015-12-31,38.41674041748047,38.41674041748047,38.41674041748047,38.41674041748047,0
2016-01-04,38.5789680480957,38.5789680480957,38.5789680480957,38.5789680480957,200
2016-01-05,38.5789680480957,38.5789680480957,38.5789680480957,38.5789680480957,0
2016-01-06,38.5789680480957,38.5789680480957,38.5789680480957,38.5789680480957,0
2016-01-07,38.50944519042969,38.50944519042969,38.50944519042969,38.50944519042969,1400
2016-01-08,38.5016975402832,38.5016975402832,38.5016975402832,38.5016975402832,1100
2016-01-11,38.5016975402832,38.5016975402832,38.5016975402832,38.5016975402832,0
2016-01-12,38.5016975402832,38.5016975402832,38.5016975402832,38.5016975402832,0
2016-01-13,38.5016975402832,38.5016975402832,38.5016975402832,38.5016975402832,0
2016-01-14,38.5016975402832,38.5016975402832,38.5016975402832,38.5016975402832,0
2016-01-15,38.5016975402832,38.5016975402832,38.5016975402832,38.5016975402832,0
2016-01-19,38.5016975402832,38.5016975402832,38.5016975402832,38.5016975402832,0
2016-01-20,38.470821366975265,38.470821366975265,38.378121416302754,38.38584518432617,1300
2016-01-21,38.38584518432617,38.38584518432617,38.38584518432617,38.38584518432617,0
2016-01-22,38.38584518432617,38.38584518432617,38.38584518432617,38.38584518432617,0
2016-01-25,38.38584518432617,38.38584518432617,38.38584518432617,38.38584518432617,0
2016-01-26,38.38584518432617,38.38584518432617,38.38584518432617,38.38584518432617,0
2016-01-27,38.38584518432617,38.38584518432617,38.38584518432617,38.38584518432617,0
2016-01-28,38.43218231201172,38.43218231201172,38.43218231201172,38.43218231201172,200
2016-01-29,38.540332705308984,38.54805941733148,38.43218231201172,38.43218231201172,2500
2016-02-01,38.45151138305664,38.45151138305664,38.45151138305664,38.45151138305664,0
2016-02-02,38.45151138305664,38.45151138305664,38.45151138305664,38.45151138305664,0
2016-02-03,38.45151138305664,38.45151138305664,38.45151138305664,38.45151138305664,0
2016-02-04,38.412872314453125,38.412872314453125,38.412872314453125,38.412872314453125,500
2016-02-05,38.412872314453125,38.412872314453125,38.412872314453125,38.412872314453125,0
2016-02-08,38.412872314453125,38.412872314453125,38.412872314453125,38.412872314453125,0
2016-02-09,38.412872314453125,38.412872314453125,38.412872314453125,38.412872314453125,0
2016-02-10,38.412872314453125,38.412872314453125,38.412872314453125,38.412872314453125,0
2016-02-11,38.412872314453125,38.412872314453125,38.412872314453125,38.412872314453125,0
2016-02-12,38.590641021728516,38.590641021728516,38.590641021728516,38.590641021728516,400
2016-02-16,38.590641021728516,38.590641021728516,38.590641021728516,38.590641021728516,0
2016-02-17,38.590641021728516,38.590641021728516,38.590641021728516,38.590641021728516,200
2016-02-18,38.59063173466815,38.59063173466815,38.443782806396484,38.443782806396484,300
2016-02-19,38.443782806396484,38.443782806396484,38.443782806396484,38.443782806396484,0
2016-02-22,38.443782806396484,38.443782806396484,38.443782806396484,38.443782806396484,0
2016-02-23,38.55969797551377,38.55969797551377,38.451493240143094,38.45922088623047,1400
2016-02-24,38.55972451938081,38.644743426657044,38.55972451938081,38.590641021728516,402500
2016-02-25,38.52106622455159,38.57516860961914,38.52106622455159,38.57516860961914,23400
2016-02-26,38.57516860961914,38.57516860961914,38.57516860961914,38.57516860961914,0
2016-02-29,38.552007048480995,38.55973470192861,38.513362884521484,38.513362884521484,23500
2016-03-01,38.5056222867759,38.56745529174805,38.5056222867759,38.56745529174805,400
2016-03-02,38.55972469194655,38.56745529174805,38.55972469194655,38.56745529174805,5800
2016-03-03,38.56745529174805,38.57518294318959,38.56745529174805,38.56745529174805,1700
2016-03-04,38.56744079709161,38.714289706170845,38.56744079709161,38.59835433959961,14400
2016-03-07,38.56743458280917,38.56743458280917,38.53651809692383,38.53651809692383,5200
2016-03-08,38.53651809692383,38.53651809692383,38.53651809692383,38.53651809692383,0
2016-03-09,38.52878750127331,38.53651809692383,38.52878750127331,38.53651809692383,2500
2016-03-10,38.53651809692383,38.53651809692383,38.53651809692383,38.53651809692383,0
2016-03-11,38.59835433959961,38.59835433959961,38.59835433959961,38.59835433959961,1100
2016-03-14,38.544273376464844,38.544273376464844,38.53654572363277,38.544273376464844,2500
2016-03-15,38.58289625818928,38.59835450368842,38.57516860961914,38.57516860961914,2500
2016-03-16,38.55197525024414,38.55197525024414,38.55197525024414,38.55197525024414,700
2016-03-17,38.55197525024414,38.55197525024414,38.55197525024414,38.55197525024414,0
2016-03-18,38.55197525024414,38.55197525024414,38.55197525024414,38.55197525024414,0
2016-03-21,38.58290481567383,38.58290481567383,38.58290481567383,38.58290481567383,100
2016-03-22,38.58290481567383,38.59063541431743,38.58290481567383,38.58290481567383,2000
2016-03-23,38.58290481567383,38.58290481567383,38.58290481567383,38.58290481567383,100
2016-03-24,38.58290481567383,38.58290481567383,38.58290481567383,38.58290481567383,300
2016-03-28,38.58290481567383,38.58290481567383,38.58290481567383,38.58290481567383,0
2016-03-29,38.59063975254557,38.6292839050293,38.59063975254557,38.6292839050293,700
2016-03-30,38.60609817504883,38.60609817504883,38.60609817504883,38.60609817504883,2000
2016-03-31,38.60609817504883,38.60609817504883,38.60609817504883,38.60609817504883,0
2016-04-01,38.6292839050293,38.6292839050293,38.6292839050293,38.6292839050293,100
2016-04-04,38.6292839050293,38.6292839050293,38.6292839050293,38.6292839050293,0
2016-04-05,38.6292839050293,38.6292839050293,38.6292839050293,38.6292839050293,0
2016-04-06,38.6292839050293,38.6292839050293,38.6292839050293,38.6292839050293,0
2016-04-07,38.60609817504883,38.60609817504883,38.60609817504883,38.60609817504883,400
2016-04-08,38.60609817504883,38.60609817504883,38.60609817504883,38.60609817504883,0
2016-04-11,38.57516860961914,38.59835450368842,38.57516860961914,38.57516860961914,1000
2016-04-12,38.57516860961914,38.57516860961914,38.57516860961914,38.57516860961914,0
2016-04-13,38.57516860961914,38.57516860961914,38.57516860961914,38.57516860961914,0
2016-04-14,38.57516860961914,38.57516860961914,38.57516860961914,38.57516860961914,0
2016-04-15,38.57516860961914,38.57516860961914,38.57516860961914,38.57516860961914,0
2016-04-18,38.58290481567383,38.58290481567383,38.58290481567383,38.58290481567383,100
2016-04-19,38.58290481567383,38.58290481567383,38.58290481567383,38.58290481567383,0
2016-04-20,38.58290481567383,38.58290481567383,38.58290481567383,38.58290481567383,0
2016-04-21,38.58289625818928,38.58289625818928,38.57516860961914,38.57516860961914,11100
2016-04-22,38.59836306460152,38.63701016110052,38.57517716538974,38.58290481567383,4700
2016-04-25,38.58290481567383,38.58290481567383,38.58290481567383,38.58290481567383,0
2016-04-26,38.629279562456915,38.629279562456915,38.57517716538974,38.58290481567383,700
2016-04-27,38.58290481567383,38.58290481567383,38.58290481567383,38.58290481567383,100
2016-04-28,38.6215437199641,38.64472961425781,38.6215437199641,38.64472961425781,4200
2016-04-29,38.61381149291992,38.61381149291992,38.61381149291992,38.61381149291992,100
2016-05-02,38.637020111083984,38.637020111083984,38.637020111083984,38.637020111083984,0
2016-05-03,38.637020111083984,38.637020111083984,38.637020111083984,38.637020111083984,0
2016-05-04,38.64475535419392,38.64475535419392,38.637020111083984,38.637020111083984,1100
2016-05-05,38.637020111083984,38.637020111083984,38.637020111083984,38.637020111083984,0
2016-05-06,38.65248107910156,38.65248107910156,38.65248107910156,38.65248107910156,100
2016-05-09,38.660213470458984,38.660213470458984,38.660213470458984,38.660213470458984,100
2016-05-10,38.66796875,38.66796875,38.63703366696834,38.66796875,2100
2016-05-11,38.66796875,38.66796875,38.66796875,38.66796875,100
2016-05-12,38.65248107910156,38.65248107910156,38.65248107910156,38.65248107910156,2800
2016-05-13,38.660213470458984,38.660213470458984,38.660213470458984,38.660213470458984,100
2016-05-16,38.59833908081055,38.64474167264949,38.59833908081055,38.59833908081055,7200
2016-05-17,38.5983461870544,38.65248107910156,38.5983461870544,38.65248107910156,800
2016-05-18,38.65248107910156,38.65248107910156,38.65248107910156,38.65248107910156,0
2016-05-19,38.66796875,38.66796875,38.66796875,38.66796875,100
2016-05-20,38.66796875,38.66796875,38.66796875,38.66796875,0
2016-05-23,38.66796875,38.66796875,38.66796875,38.66796875,0
2016-05-24,38.66796875,38.66796875,38.66796875,38.66796875,100
2016-05-25,38.66796875,38.66796875,38.66796875,38.66796875,0
2016-05-26,38.660236454308034,38.66796875,38.660236454308034,38.66796875,1600
2016-05-27,38.66794576155404,38.67567805264908,38.660213470458984,38.660213470458984,1500
2016-05-31,38.660213470458984,38.660213470458984,38.660213470458984,38.660213470458984,0
2016-06-01,38.63776889930886,38.684200286865234,38.63776889930886,38.684200286865234,800
2016-06-02,38.684200286865234,38.684200286865234,38.684200286865234,38.684200286865234,0
2016-06-03,38.684200286865234,38.684200286865234,38.684200286865234,38.684200286865234,0
2016-06-06,38.63003921508789,38.63003921508789,38.63003921508789,38.63003921508789,200
2016-06-07,38.67646024629223,38.691937375477686,38.67646024629223,38.684200286865234,600
2016-06-08,38.668724060058594,38.668724060058594,38.668724060058594,38.668724060058594,100
2016-06-09,38.63003921508789,38.63003921508789,38.63003921508789,38.63003921508789,18000
2016-06-10,38.684194476237245,38.684194476237245,38.63002305624478,38.64550018310547,2700
2016-06-13,38.64550018310547,38.64550018310547,38.64550018310547,38.64550018310547,0
2016-06-14,38.64550018310547,38.64550018310547,38.64550018310547,38.64550018310547,0
2016-06-15,38.64550018310547,38.64550018310547,38.64550018310547,38.64550018310547,0
2016-06-16,38.64550018310547,38.64550018310547,38.64550018310547,38.64550018310547,0
2016-06-17,38.63003921508789,38.63003921508789,38.63003921508789,38.63003921508789,1300
2016-06-20,38.63003921508789,38.63003921508789,38.63003921508789,38.63003921508789,0
2016-06-21,38.63003921508789,38.63003921508789,38.63003921508789,38.63003921508789,0
2016-06-22,38.64550018310547,38.64550018310547,38.64550018310547,38.64550018310547,100
2016-06-23,38.64550018310547,38.64550018310547,38.64550018310547,38.64550018310547,0
2016-06-24,38.691959381103516,38.691959381103516,38.691959381103516,38.691959381103516,3600
2016-06-27,38.653255462646484,38.653255462646484,38.653255462646484,38.653255462646484,500
2016-06-28,38.653255462646484,38.653255462646484,38.653255462646484,38.653255462646484,0
2016-06-29,38.65325098246043,38.72289659674079,38.64551094089542,38.71515655517578,7400
2016-06-30,38.71516797617121,38.72290802001953,38.71516797617121,38.72290802001953,700
2016-07-01,38.71750259399414,38.71750259399414,38.71750259399414,38.71750259399414,2000
2016-07-05,38.71750259399414,38.71750259399414,38.71750259399414,38.71750259399414,0
2016-07-06,38.71750259399414,38.71750259399414,38.71750259399414,38.71750259399414,0
2016-07-07,38.67877197265625,38.67877197265625,38.67102682069251,38.67877197265625,2200
2016-07-08,38.67877197265625,38.67877197265625,38.67877197265625,38.67877197265625,0
2016-07-11,38.67877197265625,38.67877197265625,38.67877197265625,38.67877197265625,100
2016-07-12,38.717487656571706,38.732975006103516,38.717487656571706,38.732975006103516,500
2016-07-13,38.67100524902344,38.67100524902344,38.663263055288475,38.67100524902344,300
2016-07-14,38.67100524902344,38.67100524902344,38.67100524902344,38.67100524902344,0
2016-07-15,38.67877197265625,38.67877197265625,38.67877197265625,38.67877197265625,600
2016-07-18,38.67877197265625,38.67877197265625,38.67877197265625,38.67877197265625,0
2016-07-19,38.67877197265625,38.67877197265625,38.67877197265625,38.67877197265625,0
2016-07-20,38.71747023117844,38.740699768066406,38.71747023117844,38.740699768066406,2200
2016-07-21,38.740699768066406,38.740699768066406,38.740699768066406,38.740699768066406,0
2016-07-22,38.794911304274265,38.802656453969526,38.7252197265625,38.7252197265625,800
2016-07-25,38.7252197265625,38.7252197265625,38.7252197265625,38.7252197265625,0
2016-07-26,38.7252197265625,38.7252197265625,38.7252197265625,38.7252197265625,100
2016-07-27,38.725226363146525,38.74845886230469,38.725226363146525,38.74845886230469,6500
2016-07-28,38.74845886230469,38.74845886230469,38.74845886230469,38.74845886230469,0
2016-07-29,38.68649673461914,38.68649673461914,38.68649673461914,38.68649673461914,1900
2016-08-01,38.714378356933594,38.714378356933594,38.714378356933594,38.714378356933594,0
2016-08-02,38.768638610839844,38.768638610839844,38.768638610839844,38.768638610839844,500
2016-08-03,38.745399475097656,38.77639650412719,38.745399475097656,38.745399475097656,1800
2016-08-04,38.80740283674459,38.80740283674459,38.799652099609375,38.799652099609375,1000
2016-08-05,38.799652099609375,38.799652099609375,38.799652099609375,38.799652099609375,0
2016-08-08,38.799652099609375,38.799652099609375,38.799652099609375,38.799652099609375,100
2016-08-09,38.745399475097656,38.760897989612424,38.745399475097656,38.745399475097656,4800
2016-08-10,38.745399475097656,38.745399475097656,38.745399475097656,38.745399475097656,0
2016-08-11,38.71441341657933,38.76090897329908,38.71441341657933,38.722164154052734,2600
2016-08-12,38.76090193576754,38.76090193576754,38.73765563964844,38.73765563964844,400
2016-08-15,38.73765563964844,38.73765563964844,38.73765563964844,38.73765563964844,100
2016-08-16,38.73765563964844,38.73765563964844,38.73765563964844,38.73765563964844,0
2016-08-17,38.76864089242284,38.838382720947266,38.76864089242284,38.838382720947266,2700
2016-08-18,38.76090728205357,38.799652099609375,38.76090728205357,38.799652099609375,1100
2016-08-19,38.799652230584165,38.799652230584165,38.79190444946289,38.79190444946289,700
2016-08-22,38.73765563964844,38.73765563964844,38.73765563964844,38.73765563964844,200
2016-08-23,38.80739675380968,38.80739675380968,38.72990417480469,38.72990417480469,1700
2016-08-24,38.80739974975586,38.80739974975586,38.80739974975586,38.80739974975586,200
2016-08-25,38.80739974975586,38.80739974975586,38.80739974975586,38.80739974975586,0
2016-08-26,38.80739974975586,38.80739974975586,38.80739974975586,38.80739974975586,0
2016-08-29,38.80739974975586,38.80739974975586,38.80739974975586,38.80739974975586,100
2016-08-30,38.80739974975586,38.80739974975586,38.80739974975586,38.80739974975586,0
2016-08-31,38.80740283674459,38.81515061783971,38.799652099609375,38.799652099609375,150300
2016-09-01,38.814369201660156,38.814369201660156,38.814369201660156,38.814369201660156,300
2016-09-02,38.791133880615234,38.791133880615234,38.791133880615234,38.791133880615234,300
2016-09-06,38.798872402638594,38.8221397791033,38.798872402638594,38.8066291809082,8400
2016-09-07,38.8066291809082,38.8066291809082,38.8066291809082,38.8066291809082,0
2016-09-08,38.8066291809082,38.8066291809082,38.8066291809082,38.8066291809082,100
2016-09-09,38.8143854772128,38.8143854772128,38.75234603881836,38.75234603881836,4100
2016-09-12,38.75232985642377,38.783348083496094,38.75232985642377,38.783348083496094,1500
2016-09-13,38.82212604443686,38.82212604443686,38.783348083496094,38.783348083496094,1500
2016-09-14,38.74455642700195,38.74455642700195,38.73680261315253,38.74455642700195,1100
2016-09-15,38.82989501953125,38.82989501953125,38.82989501953125,38.82989501953125,400
2016-09-16,38.82989501953125,38.82989501953125,38.82989501953125,38.82989501953125,100
2016-09-19,38.76784896850586,38.76784896850586,38.760092191275895,38.76784896850586,800
2016-09-20,38.84538650512695,38.84538650512695,38.84538650512695,38.84538650512695,400
2016-09-21,38.84538650512695,38.84538650512695,38.84538650512695,38.84538650512695,2000
2016-09-22,38.79887252009519,38.79887252009519,38.76009750366211,38.76009750366211,2200
2016-09-23,38.76009750366211,38.76009750366211,38.76009750366211,38.76009750366211,100
2016-09-26,38.8221435546875,38.8221435546875,38.8221435546875,38.8221435546875,100
2016-09-27,38.8221435546875,38.8221435546875,38.8221435546875,38.8221435546875,0
2016-09-28,38.76784896850586,38.76784896850586,38.76784896850586,38.76784896850586,800
2016-09-29,38.85314420419067,38.85314420419067,38.791104791810454,38.814369201660156,3000
2016-09-30,38.85315801714939,38.85315801714939,38.8066291809082,38.8066291809082,3700
2016-10-03,38.863294089418396,38.863294089418396,38.84777014939982,38.855533599853516,1800
2016-10-04,38.808950938384285,38.87104668111193,38.79342700270237,38.81671142578125,8200
2016-10-05,38.81671142578125,38.81671142578125,38.81671142578125,38.81671142578125,0
2016-10-06,38.87104034423828,38.87104034423828,38.87104034423828,38.87104034423828,100
2016-10-07,38.87104034423828,38.87104034423828,38.87104034423828,38.87104034423828,100
2016-10-10,38.793426513671875,38.83223487194344,38.793426513671875,38.793426513671875,500
2016-10-11,38.84777069091797,38.84777069091797,38.84777069091797,38.84777069091797,300
2016-10-12,38.8089485168457,38.8089485168457,38.8089485168457,38.8089485168457,1000
2016-10-13,38.793426513671875,38.793426513671875,38.793426513671875,38.793426513671875,200
2016-10-14,38.84000015258789,38.84000015258789,38.84000015258789,38.84000015258789,400
2016-10-17,38.793426513671875,38.82447438464431,38.793426513671875,38.793426513671875,1400
2016-10-18,38.793426513671875,38.793426513671875,38.793426513671875,38.793426513671875,100
2016-10-19,38.793426513671875,38.793426513671875,38.793426513671875,38.793426513671875,100
2016-10-20,38.86328555233806,38.88656997680664,38.86328555233806,38.88656997680664,700
2016-10-21,38.88656997680664,38.88656997680664,38.88656997680664,38.88656997680664,200
2016-10-24,38.85552225561674,38.89433061388831,38.793426513671875,38.793426513671875,2300
2016-10-25,38.90984344482422,38.90984344482422,38.90984344482422,38.90984344482422,100
2016-10-26,38.83221435546875,38.83221435546875,38.83221435546875,38.83221435546875,100
2016-10-27,38.84775880742966,38.86328274291588,38.793426513671875,38.793426513671875,1600
2016-10-28,38.8477515732858,38.87879943847656,38.8477515732858,38.87879943847656,1200
2016-10-31,38.83223536146316,38.83223536146316,38.808950938384285,38.81671142578125,1700
2016-11-01,38.876524606213685,38.89983092636064,38.83767975141127,38.89206314086914,1000
2016-11-02,38.87653350830078,38.87653350830078,38.87653350830078,38.87653350830078,400
2016-11-03,38.89208642873344,38.923160552978516,38.89208642873344,38.923160552978516,1500
2016-11-04,38.87654788477379,38.923160552978516,38.87654788477379,38.923160552978516,1600
2016-11-07,38.83770392050368,38.83770392050368,38.829933166503906,38.829933166503906,25300
2016-11-08,38.845458984375,38.845458984375,38.845458984375,38.845458984375,1000
2016-11-09,38.85322677215561,38.923148716874415,38.845458984375,38.845458984375,28700
2016-11-10,38.86099224113532,38.892069315380034,38.77553176879883,38.77553176879883,6600
2016-11-11,38.87653350830078,38.87653350830078,38.87653350830078,38.87653350830078,300
2016-11-14,38.87653350830078,38.87653350830078,38.87653350830078,38.87653350830078,100
2016-11-15,38.90760061345378,38.90760061345378,38.89982986450195,38.89982986450195,1100
2016-11-16,38.814375758402534,38.86875915527344,38.8066079718522,38.86875915527344,33400
2016-11-17,38.7988395690918,38.7988395690918,38.7988395690918,38.7988395690918,2800
2016-11-18,38.7988395690918,38.7988395690918,38.7988395690918,38.7988395690918,0
2016-11-21,38.92315780424259,38.97754122242372,38.89208368219196,38.91539001464844,34700
2016-11-22,39.03969815083877,39.03969815083877,38.923160552978516,38.923160552978516,1700
2016-11-23,38.907605695267414,38.930912017822266,38.853219336518166,38.930912017822266,1300
2016-11-25,38.923152731584466,38.923152731584466,38.884307861328125,38.884307861328125,500
2016-11-28,38.92314360574776,38.92314360574776,38.90760803222656,38.90760803222656,2000
2016-11-29,38.930912017822266,38.9386798041163,38.814374477702486,38.930912017822266,4900
2016-11-30,38.93869747266148,38.93869747266148,38.81439208984375,38.81439208984375,62800
2016-12-01,38.931021430566105,38.93879699707031,38.931021430566105,38.93879699707031,800
2016-12-02,38.814378207578066,38.96213774631878,38.814378207578066,38.94658660888672,700
2016-12-05,38.798828125,38.798828125,38.798828125,38.798828125,200
2016-12-06,38.84549331665039,38.84549331665039,38.84549331665039,38.84549331665039,300
2016-12-07,38.90770360264825,38.90770360264825,38.8765983581543,38.8765983581543,1300
2016-12-08,38.8765983581543,38.8765983581543,38.8765983581543,38.8765983581543,100
2016-12-09,38.8765983581543,38.8765983581543,38.8765983581543,38.8765983581543,0
2016-12-12,38.8765983581543,38.8765983581543,38.8765983581543,38.8765983581543,0
2016-12-13,38.8765983581543,38.8765983581543,38.8765983581543,38.8765983581543,0
2016-12-14,38.83770751953125,38.83770751953125,38.83770751953125,38.83770751953125,100
2016-12-15,38.89214828040131,38.89214828040131,38.88437271118164,38.88437271118164,400
2016-12-16,38.87658067356816,38.90768590391263,38.87658067356816,38.89213180541992,1700
2016-12-19,38.81439754116477,38.86883544921875,38.81439754116477,38.86883544921875,1900
2016-12-20,38.8765983581543,38.8765983581543,38.8765983581543,38.8765983581543,700
2016-12-21,38.82215750534472,38.8765983581543,38.82215750534472,38.8765983581543,2000
2016-12-22,38.8633558099154,38.95677947998047,38.8633558099154,38.95677947998047,2200
2016-12-23,38.91786477474961,38.91786477474961,38.863366134504744,38.90229415893555,14600
2016-12-27,38.89451392992787,38.89451392992787,38.82444763183594,38.82444763183594,4700
2016-12-28,38.9256477355957,38.9256477355957,38.9256477355957,38.9256477355957,1700
2016-12-29,38.832226895614866,38.886722564697266,38.832226895614866,38.886722564697266,500
2016-12-30,38.83219543076082,38.933399894315166,38.83219543076082,38.87112045288086,5000
2017-01-03,38.84001060121557,38.85558121659087,38.84001060121557,38.84779739379883,800
2017-01-04,38.91786367809207,38.91786367809207,38.84779739379883,38.84779739379883,9900
2017-01-05,38.84779739379883,38.84779739379883,38.84779739379883,38.84779739379883,0
2017-01-06,38.85558133385268,38.886722564697266,38.84779751103716,38.886722564697266,2500
2017-01-09,38.96457267201749,38.96457267201749,38.886722564697266,38.886722564697266,400
2017-01-10,38.855572854772554,38.9334229451043,38.855572854772554,38.91006851196289,5900
2017-01-11,38.933441162109375,38.933441162109375,38.933441162109375,38.933441162109375,200
2017-01-12,38.933441162109375,38.933441162109375,38.9100867180404,38.933441162109375,6200
2017-01-13,38.93343155843468,38.93343155843468,38.90229329728754,38.9256477355957,3400
2017-01-17,38.941219213575046,38.941219213575046,38.89450736613286,38.90229415893555,3900
2017-01-18,38.9256477355957,38.9256477355957,38.9256477355957,38.9256477355957,300
2017-01-19,38.9256477355957,38.9256477355957,38.9256477355957,38.9256477355957,900
2017-01-20,38.94122314453125,38.94122314453125,38.93343635094252,38.94122314453125,2200
2017-01-23,38.94900696832837,38.94900696832837,38.93343635094252,38.94122314453125,5600
2017-01-24,38.91006579906553,38.987918853759766,38.91006579906553,38.987918853759766,7600
2017-01-25,39.01127243041992,39.01127243041992,39.01127243041992,39.01127243041992,300
2017-01-26,38.87115009443867,38.941216375599964,38.87115009443867,38.91786193847656,800
2017-01-27,38.95677947998047,38.95677947998047,38.95677947998047,38.95677947998047,800
2017-01-30,38.91786303559501,38.97235870361328,38.91786303559501,38.97235870361328,2000
2017-01-31,39.0268334328416,39.042404039605856,38.941196580532974,38.98012161254883,8600
2017-02-01,39.037827073820715,39.037827073820715,38.95989289277673,38.983272552490234,35200
2017-02-02,38.96767044067383,38.96767044067383,38.96767044067383,38.96767044067383,400
2017-02-03,39.0455958086255,39.0455958086255,38.991041320120964,38.998836517333984,1100
2017-02-06,38.92870336483262,39.00663751651504,38.92870336483262,38.96767044067383,5200
2017-02-07,38.97546538989392,39.03781509399414,38.97546538989392,39.03781509399414,600
2017-02-08,39.03782392162652,39.045616149902344,38.99885683425101,39.045616149902344,1100
2017-02-09,39.00663751651504,39.00663751651504,38.944290789768566,38.96767044067383,900
2017-02-10,38.96767044067383,38.96767044067383,38.96767044067383,38.96767044067383,100
2017-02-13,38.983272552490234,38.983272552490234,38.983272552490234,38.983272552490234,500
2017-02-14,38.983272552490234,38.983272552490234,38.983272552490234,38.983272552490234,0
2017-02-15,39.0534025200192,39.0534025200192,39.03781509399414,39.03781509399414,4100
2017-02-16,39.014418076554776,39.014418076554776,38.983243238380254,38.99103546142578,2900
2017-02-17,39.06118272704571,39.06118272704571,39.05339050292969,39.05339050292969,500
2017-02-21,39.0455899417331,39.06117736082036,38.99103546142578,38.99103546142578,4700
2017-02-22,38.944290789768566,39.06898721625883,38.944290789768566,38.96767044067383,7200
2017-02-23,38.96767044067383,38.96767044067383,38.96767044067383,38.96767044067383,700
2017-02-24,39.0222150264027,39.03001022338867,39.0222150264027,39.03001022338867,800
2017-02-27,39.03001022338867,39.03001022338867,39.03001022338867,39.03001022338867,0
2017-02-28,39.03001022338867,39.03001022338867,39.03001022338867,39.03001022338867,0
2017-03-01,39.029239654541016,39.029239654541016,39.029239654541016,39.029239654541016,100
2017-03-02,39.10725457287326,39.10725457287326,39.05264663696289,39.05264663696289,22100
2017-03-03,39.068238987958196,39.068238987958196,38.982425689697266,38.982425689697266,5100
2017-03-06,39.0682258605957,39.0682258605957,39.0682258605957,39.0682258605957,100
2017-03-07,39.013636344713746,39.013636344713746,38.99023379511258,39.005836486816406,37700
2017-03-08,38.9980354309082,38.9980354309082,38.9980354309082,38.9980354309082,200
2017-03-09,39.06823584093868,39.06823584093868,39.044830322265625,39.044830322265625,1000
2017-03-10,39.0682258605957,39.0682258605957,39.0682258605957,39.0682258605957,100
2017-03-13,39.076025714221984,39.076025714221984,39.05262317743562,39.0682258605957,4100
2017-03-14,39.06823463968981,39.07603449506881,39.03702926635742,39.03702926635742,1800
2017-03-15,39.07605743408203,39.07605743408203,39.07605743408203,39.07605743408203,400
2017-03-16,39.07605743408203,39.07605743408203,39.07605743408203,39.07605743408203,0
2017-03-17,39.02142777950087,39.083835552176325,39.02142777950087,39.044830322265625,16700
2017-03-20,39.08385467529297,39.08385467529297,39.029246731517524,39.08385467529297,4900
2017-03-21,39.09166012990755,39.09166012990755,39.06045473825651,39.07605743408203,13200
2017-03-22,39.09943771362305,39.09943771362305,39.06823531565898,39.09943771362305,900
2017-03-23,39.09166012990755,39.09166012990755,39.07605743408203,39.07605743408203,1200
2017-03-24,39.068237928396925,39.09944032844769,39.068237928396925,39.09164047241211,1700
2017-03-27,39.09945028036561,39.09945028036561,39.02143979652015,39.029239654541016,3800
2017-03-28,39.10725402832031,39.10725402832031,39.044843259057906,39.10725402832031,2400
2017-03-29,39.09165188034039,39.09165188034039,39.021441251897166,39.05264663696289,2200
2017-03-30,39.09164047241211,39.09944032844769,39.07603778443251,39.09164047241211,3600
2017-03-31,39.06825495642262,39.08385467529297,39.06045212107771,39.08385467529297,2600
2017-04-03,39.061191224424405,39.084617614746094,39.061191224424405,39.084617614746094,1500
2017-04-04,39.1080436706543,39.1080436706543,39.0924250854495,39.1080436706543,1500
2017-04-05,39.11586414006336,39.11586414006336,39.092437744140625,39.092437744140625,700
2017-04-06,39.11586380004883,39.11586380004883,39.108055994456286,39.11586380004883,1500
2017-04-07,39.06118238794011,39.11584593895182,39.06118238794011,39.10022735595703,4100
2017-04-10,39.09245163864866,39.09245163864866,39.061214447021484,39.061214447021484,2000
2017-04-11,39.061186530095064,39.076805114746094,39.061186530095064,39.076805114746094,1900
2017-04-12,39.076805114746094,39.076805114746094,39.076805114746094,39.076805114746094,700
2017-04-13,39.08464085127059,39.08464085127059,39.061214447021484,39.061214447021484,1200
2017-04-17,39.069007873535156,39.069007873535156,39.069007873535156,39.069007873535156,1000
2017-04-18,39.08464085127059,39.123685851333285,39.05340365964341,39.061214447021484,32400
2017-04-19,39.10023620127414,39.10023620127414,39.07680981095246,39.084617614746094,800
2017-04-20,39.09242839748051,39.09242839748051,39.061191224424405,39.084617614746094,1200
2017-04-21,39.10804698400856,39.10804698400856,39.084617614746094,39.084617614746094,16800
2017-04-24,39.06899902821804,39.09242839748051,39.06899902821804,39.084617614746094,3300
2017-04-25,39.06899433295037,39.10023150225243,39.06899433295037,39.076805114746094,2700
2017-04-26,39.092437744140625,39.092437744140625,39.092437744140625,39.092437744140625,400
2017-04-27,39.08461430337683,39.11585147378643,39.08461430337683,39.1080436706543,9100
2017-04-28,39.10803813692448,39.10803813692448,39.10022735595703,39.10022735595703,3400
2017-05-01,39.12681861695554,39.12681861695554,39.111183166503906,39.111183166503906,700
2017-05-02,39.103366932356714,39.11900238280835,39.09554771605227,39.111183166503906,3100
2017-05-03,39.09556579589844,39.11902047350119,39.08774955813661,39.09556579589844,7200
2017-05-04,39.118980407714844,39.118980407714844,39.10334496604643,39.118980407714844,10300
2017-05-05,39.119011004120445,39.126827239990234,39.09555633219528,39.126827239990234,27000
2017-05-08,39.12679663747127,39.12679663747127,39.087709524378006,39.118980407714844,11700
2017-05-09,39.13466262817383,39.13466262817383,39.095572486199416,39.13466262817383,3700
2017-05-10,39.09555633219528,39.134646458017926,39.09555633219528,39.126827239990234,2300
2017-05-11,39.13465593118348,39.13465593118348,39.09556579589844,39.09556579589844,11900
2017-05-12,39.142459869384766,39.142459869384766,39.142459869384766,39.142459869384766,200
2017-05-15,39.103372728540535,39.142459869384766,39.103372728540535,39.142459869384766,4100
2017-05-16,39.142459869384766,39.142459869384766,39.142459869384766,39.142459869384766,100
2017-05-17,39.142468564283924,39.16592025756836,39.142468564283924,39.16592025756836,3200
2017-05-18,39.150272369384766,39.150272369384766,39.11900146921181,39.150272369384766,5000
2017-05-19,39.142459869384766,39.142459869384766,39.142459869384766,39.142459869384766,1000
2017-05-22,39.11901298253228,39.15810012817383,39.11901298253228,39.15810012817383,800
2017-05-23,39.14243207913969,39.14243207913969,39.118980407714844,39.118980407714844,900
2017-05-24,39.15028389190874,39.15810012817383,39.15028389190874,39.15810012817383,7600
2017-05-25,39.15028389190874,39.165916364438914,39.1424646734856,39.15810012817383,5200
2017-05-26,39.15808860334941,39.165904837314066,39.150272369384766,39.150272369384766,14400
2017-05-30,39.165916364438914,39.165916364438914,39.15810012817383,39.15810012817383,500
2017-05-31,39.15810111718249,39.173736572265625,39.15810111718249,39.173736572265625,5600
2017-06-01,39.16983026917759,39.193310719373386,39.15417763085889,39.17765808105469,17400
2017-06-02,39.19330420713897,39.216781667998326,39.19330420713897,39.208953857421875,79100
2017-06-05,39.16981701788883,39.216774916958904,39.16981701788883,39.20112228393555,28600
2017-06-06,39.20894617777314,39.216773986816406,39.19329653055545,39.216773986816406,4900
2017-06-07,39.208940355342975,39.271550876653905,39.16981027224063,39.19329071044922,5000
2017-06-08,39.19329071044922,39.19329071044922,39.18546290256837,39.19329071044922,61200
2017-06-09,39.146313814068996,39.18544387817383,39.146313814068996,39.18544387817383,19100
2017-06-12,39.19329071044922,39.19329071044922,39.1541576419129,39.19329071044922,7600
2017-06-13,39.2011155328961,39.2011155328961,39.18546290256837,39.19329071044922,3400
2017-06-14,39.18546965091219,39.20894710772998,39.18546965091219,39.20112228393555,3100
2017-06-15,39.19329746014111,39.20112228393555,39.19329746014111,39.20112228393555,2100
2017-06-16,39.20109650090227,39.20892131955023,39.18544387817383,39.18544387817383,3500
2017-06-19,39.20112228393555,39.20112228393555,39.16981701788883,39.20112228393555,2700
2017-06-20,39.20894710772998,39.20894710772998,39.17764482711775,39.20112228393555,14700
2017-06-21,39.20112228393555,39.20894710772998,39.18546965091219,39.20112228393555,8800
2017-06-22,39.20894710772998,39.20894710772998,39.18546965091219,39.20112228393555,5900
2017-06-23,39.20892131955023,39.232401746359145,39.18544387817383,39.18544387817383,8700
2017-06-26,39.22459788083952,39.232425689697266,39.19329560171155,39.232425689697266,10900
2017-06-27,39.21676816322383,39.21676816322383,39.19329071044922,39.19329071044922,8800
2017-06-28,39.2167805987445,39.2167805987445,39.169822692871094,39.169822692871094,7300
2017-06-29,39.208940355342975,39.208940355342975,39.16981027224063,39.19329071044922,18800
2017-06-30,39.208953857421875,39.208953857421875,39.185476396562514,39.208953857421875,9400
2017-07-03,39.2057991027832,39.2057991027832,39.19796253730607,39.2057991027832,3200
2017-07-05,39.20580028031211,39.20580028031211,39.18229357194871,39.19796371459961,2400
2017-07-06,39.190147399902344,39.190147399902344,39.190147399902344,39.190147399902344,300
2017-07-07,39.22147042296301,39.22147042296301,39.19796371459961,39.19796371459961,4700
2017-07-10,39.21363067626953,39.21363067626953,39.21363067626953,39.21363067626953,500
2017-07-11,39.22146924496346,39.22146924496346,39.2057991027832,39.2057991027832,5600
2017-07-12,39.15878867624245,39.213632679486324,39.15878867624245,39.2057991027832,4600
2017-07-13,39.22146924496346,39.22930282166657,39.2057991027832,39.2057991027832,5500
2017-07-14,39.23714946421828,39.23714946421828,39.21364275052378,39.229312896728516,10300
2017-07-17,39.21364275052378,39.229312896728516,39.21364275052378,39.229312896728516,1900
2017-07-18,39.22932115298754,39.244991302490234,39.22932115298754,39.244991302490234,1600
2017-07-19,39.2528216956574,39.260658264160156,39.24498811592983,39.260658264160156,5500
2017-07-20,39.2528216956574,39.260658264160156,39.2528216956574,39.260658264160156,5400
2017-07-21,39.260658264160156,39.260658264160156,39.260658264160156,39.260658264160156,1500
2017-07-24,39.26066707563265,39.26066707563265,39.252830505371094,39.252830505371094,15400
2017-07-25,39.268489837646484,39.268489837646484,39.25281969021674,39.268489837646484,1400
2017-07-26,39.2528050720366,39.28414535522461,39.2528050720366,39.28414535522461,10500
2017-07-27,39.252818511004136,39.28415880492211,39.252818511004136,39.27632522583008,11300
2017-07-28,39.27631177881456,39.28414535522461,39.27631177881456,39.28414535522461,2900
2017-07-31,39.28414535522461,39.28414535522461,39.2684752136306,39.28414535522461,1100
2017-08-01,39.307704001328965,39.307704001328965,39.276326150038216,39.292015075683594,16500
2017-08-02,39.292015075683594,39.292015075683594,39.276326150038216,39.292015075683594,1000
2017-08-03,39.307704001328965,39.307704001328965,39.276326150038216,39.292015075683594,8700
2017-08-04,39.260637224392845,39.292015075683594,39.260637224392845,39.292015075683594,8600
2017-08-07,39.276326150038216,39.29985804232798,39.276326150038216,39.292015075683594,14900
2017-08-08,39.29985804232798,39.29985804232798,39.276326150038216,39.292015075683594,4900
2017-08-09,39.29983989667245,39.30768585205078,39.291996933649344,39.30768585205078,27800
2017-08-10,39.29984664916992,39.29984664916992,39.29984664916992,39.29984664916992,5900
2017-08-11,39.29198831652768,39.29198831652768,39.28414535522461,39.28414535522461,20700
2017-08-14,39.268483183393826,39.29985804232798,39.268483183393826,39.292015075683594,27500
2017-08-15,39.29983989667245,39.30768585205078,39.27630801524791,39.30768585205078,5700
2017-08-16,39.30768585205078,39.30768585205078,39.284153970626235,39.30768585205078,54500
2017-08-17,39.29983989667245,39.31552881507389,39.291996933649344,39.30768585205078,6900
2017-08-18,39.3155403137207,39.3155403137207,39.299851390730716,39.3155403137207,6800
2017-08-21,39.30769734840376,39.3155403137207,39.28416546009682,39.3155403137207,1803500
2017-08-22,39.32339096069336,39.33123392694558,39.32339096069336,39.32339096069336,6100
2017-08-23,39.401832592641334,39.401832592641334,39.29201311097159,39.32339096069336,11900
2017-08-24,39.33123392694558,39.33123392694558,39.30770203583248,39.32339096069336,8400
2017-08-25,39.3155450020847,39.33123392694558,39.3155450020847,39.32339096069336,6900
2017-08-28,39.32339096069336,39.32339096069336,39.32339096069336,39.32339096069336,100
2017-08-29,39.331207275390625,39.331207275390625,39.32336431445294,39.331207275390625,1600
2017-08-30,39.33905322868273,39.34689618962041,39.31551836116084,39.331207275390625,6400
2017-08-31,39.28414352505569,39.33905322868273,39.28414352505569,39.331207275390625,4400
2017-09-01,39.33122483124276,39.33122483124276,39.26839396285066,39.291954040527344,101800
2017-09-05,39.28408763582421,39.307647705078125,39.28408763582421,39.307647705078125,2300
2017-09-06,39.31553268432617,39.31553268432617,39.2998249610074,39.31553268432617,16700
2017-09-07,39.29193999359563,39.307647705078125,39.29193999359563,39.307647705078125,18200
2017-09-08,39.31551189827559,39.3233642578125,39.31551189827559,39.3233642578125,47100
2017-09-11,39.3233642578125,39.3233642578125,39.3233642578125,39.3233642578125,10100
2017-09-12,39.331214904785156,39.331214904785156,39.323359550248334,39.331214904785156,10900
2017-09-13,39.33124040764495,39.33124040764495,39.29196960137707,39.31553268432617,19400
2017-09-14,39.29979947851777,39.331214904785156,39.29979947851777,39.331214904785156,5500
2017-09-15,39.339080810546875,39.34693317184786,39.339080810546875,39.339080810546875,29200
2017-09-18,39.34693908691406,39.34693908691406,39.33123436195118,39.34693908691406,3200
2017-09-19,39.35478973388672,39.35478973388672,39.35478973388672,39.35478973388672,1700
2017-09-20,39.35479444533693,39.35479444533693,39.34693908691406,39.34693908691406,16600
2017-09-21,39.35479444533693,39.35479444533693,39.33908672443262,39.34693908691406,12700
2017-09-22,39.33122965332152,39.36264209542809,39.33122965332152,39.35478973388672,4900
2017-09-25,39.37050718437528,39.37050718437528,39.33909173856248,39.36265182495117,14300
2017-09-26,39.370497452910534,39.370497452910534,39.339082014862896,39.35478973388672,15800
2017-09-27,39.34694701724208,39.37051010131836,39.34694701724208,39.37051010131836,2400
2017-09-28,39.37834981445191,39.37834981445191,39.35478973388672,39.35478973388672,2000
2017-09-29,39.35478973388672,39.35478973388672,39.35478973388672,39.35478973388672,2400
2017-10-02,39.357148380890486,39.380741119384766,39.357148380890486,39.380741119384766,19300
2017-10-03,39.365013626959396,39.380741119384766,39.365013626959396,39.380741119384766,5700
2017-10-04,39.357148380890486,39.380741119384766,39.357148380890486,39.380741119384766,5300
2017-10-05,39.38860336574122,39.38860336574122,39.357148380890486,39.380741119384766,4900
2017-10-06,39.39646561209767,39.39646561209767,39.365013626959396,39.380741119384766,7800
2017-10-09,39.365013626959396,39.38860336574122,39.365013626959396,39.380741119384766,4600
2017-10-10,39.36500950497153,39.396461486816406,39.36500950497153,39.396461486816406,17100
2017-10-11,39.38073699575004,39.396461486816406,39.38073699575004,39.396461486816406,2800
2017-10-12,39.40434215147389,39.40434215147389,39.37288715760813,39.388614654541016,4500
2017-10-13,39.38075240593123,39.40434215147389,39.38075240593123,39.388614654541016,1700
2017-10-16,39.36500950497153,39.396461486816406,39.36500950497153,39.396461486816406,5300
2017-10-17,39.39647690315079,39.40434215147389,39.38075240593123,39.388614654541016,2600
2017-10-18,39.388588462011874,39.40431594848633,39.388588462011874,39.40431594848633,2400
2017-10-19,39.39645070539344,39.40431594848633,39.39645070539344,39.40431594848633,7100
2017-10-20,39.40432673206173,39.40432673206173,39.38073699575004,39.396461486816406,14100
2017-10-23,39.41218948364258,39.41218948364258,39.38859974702799,39.41218948364258,1097400
2017-10-24,39.4200553894043,39.4200553894043,39.39646265268227,39.4200553894043,1900
2017-10-25,39.39645868645034,39.427913665771484,39.39645868645034,39.427913665771484,7700
2017-10-26,39.4200553894043,39.4200553894043,39.39646265268227,39.4200553894043,4800
2017-10-27,39.4200553894043,39.4200553894043,39.41219014392621,39.4200553894043,8500
2017-10-30,39.42005422284025,39.42791646837343,39.396461486816406,39.396461486816406,27100
2017-10-31,39.420054728988895,39.420054728988895,39.396461992662125,39.41218948364258,17200
2017-11-01,39.47125903252102,39.47125903252102,39.40826735230252,39.447635650634766,21700
2017-11-02,39.40037749533215,39.4318733215332,39.40037749533215,39.4318733215332,16900
2017-11-03,39.4318733215332,39.4318733215332,39.40824995007876,39.4318733215332,11100
2017-11-06,39.43188754012896,39.43188754012896,39.40826416015625,39.40826416015625,9700
2017-11-07,39.424006569505714,39.439754486083984,39.408258652927444,39.439754486083984,11900
2017-11-08,39.439754486083984,39.439754486083984,39.439754486083984,39.439754486083984,1600
2017-11-09,39.43973243536152,39.43973243536152,39.41611207550422,39.42398452758789,1800
2017-11-10,39.4318733215332,39.4318733215332,39.41612540843268,39.4318733215332,8800
2017-11-13,39.42399786317929,39.43974577627982,39.42399786317929,39.4318733215332,7000
2017-11-14,39.439763192411775,39.447635650634766,39.439763192411775,39.447635650634766,4900
2017-11-15,39.439754486083984,39.44762694256914,39.41613411302056,39.439754486083984,6600
2017-11-16,39.439763192411775,39.447635650634766,39.439763192411775,39.447635650634766,3700
2017-11-17,39.439763192411775,39.447635650634766,39.424015272357146,39.447635650634766,2300
2017-11-20,39.44761823102643,39.44761823102643,39.4318733215332,39.4318733215332,8300
2017-11-21,39.439754486083984,39.439754486083984,39.424006569505714,39.439754486083984,3900
2017-11-22,39.439754486083984,39.455502402662255,39.43188202959883,39.439754486083984,2100
2017-11-24,39.424006569505714,39.439754486083984,39.39251073634917,39.439754486083984,51200
2017-11-27,39.44762694256914,39.44762694256914,39.43188202959883,39.439754486083984,9500
2017-11-28,39.44762694256914,39.44762694256914,39.439754486083984,39.439754486083984,2600
2017-11-29,39.439763192411775,39.447635650634766,39.43189073418878,39.447635650634766,3600
2017-11-30,39.43188202959883,39.439754486083984,39.43188202959883,39.439754486083984,6000
2017-12-01,39.450787145704844,39.450787145704844,39.41136849617178,39.442901611328125,20900
2017-12-04,39.41925238492934,39.46655657047336,39.41136985773048,39.435020446777344,30500
2017-12-05,39.4507942199707,39.4507942199707,39.44290868417996,39.4507942199707,1600
2017-12-06,39.4507942199707,39.4507942199707,39.4507942199707,39.4507942199707,4500
2017-12-07,39.435020446777344,39.45078850862535,39.41925238492934,39.435020446777344,17500
2017-12-08,39.44290868417996,39.4507942199707,39.435026155839935,39.4507942199707,31800
2017-12-11,39.45078904251868,39.45867156982422,39.45078904251868,39.45867156982422,18800
2017-12-12,39.458667200492314,39.466552734375,39.44289914017695,39.466552734375,43700
2017-12-13,39.44289914017695,39.466552734375,39.44289914017695,39.466552734375,4900
2017-12-14,39.45866202598093,39.474430084228516,39.45866202598093,39.474430084228516,9900
2017-12-15,39.45867156982422,39.45867156982422,39.45078904251868,39.45867156982422,20900
2017-12-18,39.45078904251868,39.84498157170264,39.45078904251868,39.45867156982422,66400
2017-12-19,39.482315617077106,39.51384872612268,39.45077950058193,39.474430084228516,33800
2017-12-20,39.4901981424761,39.498080667875094,39.45866202598093,39.474430084228516,29800
2017-12-21,39.47524642944336,39.49892114344755,39.45946228326789,39.47524642944336,47800
2017-12-22,39.4673528510966,39.48313699727207,39.45946228326789,39.47524642944336,5100
2017-12-26,39.483123779296875,39.483123779296875,39.4594490732184,39.483123779296875,5500
2017-12-27,39.48311137062424,39.491004943847656,39.47522080791693,39.491004943847656,3300
2017-12-28,39.498902445768955,39.546254861880065,39.47522774297172,39.514686584472656,20000
2017-12-29,39.51469217043359,39.52258574615962,39.48312388856356,39.50680160522461,1800
2018-01-02,39.475215227804256,39.51467405679523,39.475215227804256,39.4988899230957,16800
2018-01-03,39.498902445768955,39.514686584472656,39.49101188167542,39.514686584472656,14200
2018-01-04,39.50679505479731,39.522579193115234,39.50679505479731,39.522579193115234,19300
2018-01-05,39.52258015908283,39.52258015908283,39.514686584472656,39.514686584472656,9700
2018-01-08,39.56992859755245,39.56992859755245,39.49890148038006,39.522579193115234,32900
2018-01-09,39.54626180109292,39.54626180109292,39.49101881119474,39.538368225097656,11000
2018-01-10,39.52258123744898,39.53836236606664,39.52258123744898,39.53047180175781,18400
2018-01-11,39.54626180109292,39.58572064951773,39.514693518146196,39.538368225097656,84700
2018-01-12,39.51468873991358,39.54625701904297,39.49890460034889,39.54625701904297,22300
2018-01-16,39.54626180109292,39.54626180109292,39.53047765961956,39.538368225097656,11800
2018-01-17,39.5462438070087,39.554134368896484,39.530459672717335,39.554134368896484,85600
2018-01-18,39.55414103320006,39.562034606933594,39.538356896249304,39.562034606933594,18400
2018-01-19,39.554134368896484,39.56202794130006,39.538350234605126,39.554134368896484,4300
2018-01-22,39.562034606933594,39.562034606933594,39.538356896249304,39.562034606933594,6600
2018-01-23,39.538350234605126,39.56202794130006,39.538350234605126,39.554134368896484,8700
2018-01-24,39.55414103320006,39.562034606933594,39.54625046998283,39.562034606933594,6400
2018-01-25,39.562034606933594,39.57781874388436,39.54625046998283,39.562034606933594,32100
2018-01-26,39.562048093760815,39.56993865966797,39.55415451733634,39.56993865966797,4000
2018-01-29,39.5699295646773,39.5699295646773,39.514686584472656,39.514686584472656,36100
2018-01-30,39.61729108666284,39.61729108666284,39.55415451733634,39.56993865966797,6900
2018-01-31,39.59361336790674,39.59361336790674,39.53837037500472,39.56993865966797,10900
2018-02-01,39.58492597331241,39.58492597331241,39.553314208984375,39.553314208984375,309600
2018-02-02,39.553335097574205,39.584946878596796,39.553335097574205,39.57704544067383,348700
2018-02-05,39.553314208984375,39.59282740706253,39.553314208984375,39.553314208984375,316200
2018-02-06,39.56912009114839,39.56912009114839,39.53750832682036,39.553314208984375,162100
2018-02-07,39.56914520263672,39.56914520263672,39.54543787167737,39.56914520263672,20900
2018-02-08,39.5533415219484,39.60866064039035,39.5533415219484,39.58495330810547,65300
2018-02-09,39.57702573623112,39.57702573623112,39.545413970947266,39.545413970947266,20600
2018-02-12,39.59282740706253,39.63234361980445,39.53750832682036,39.553314208984375,39000
2018-02-13,39.56122589111328,39.56912732630817,39.55332144125407,39.56122589111328,10500
2018-02-14,39.553314208984375,39.56912009114839,39.545412775234254,39.553314208984375,16500
2018-02-15,39.56914520263672,39.56914520263672,39.54543787167737,39.56914520263672,100500
2018-02-16,39.54543365965124,39.584946878596796,39.54543365965124,39.57704544067383,5000
2018-02-20,39.59285253359607,39.600756987026315,39.55333931044192,39.56914520263672,116300
2018-02-21,39.58495210717595,39.59285354614258,39.55334032197792,39.59285354614258,3500
2018-02-22,39.5533415219484,39.592854747311804,39.5533415219484,39.58495330810547,18400
2018-02-23,39.58495330810547,39.600759201184005,39.577051868899126,39.58495330810547,9500
2018-02-26,39.6086594387416,39.6086594387416,39.577050668209324,39.59285354614258,13300
2018-02-27,39.663978555505274,39.663978555505274,39.577050668209324,39.59285354614258,19100
2018-02-28,39.600759201184005,39.600759201184005,39.56914741502693,39.58495330810547,34300
2018-03-01,39.64271826413223,39.64271826413223,39.563576492833576,39.587318420410156,33400
2018-03-02,39.587322727711445,39.587322727711445,39.57940673828125,39.57940673828125,1400
2018-03-05,39.60315753723032,39.63481546149649,39.58732857509723,39.59524154663086,31000
2018-03-06,39.579399367799454,39.61105728149414,39.579399367799454,39.61105728149414,23500
2018-03-07,39.61897633655564,39.62688930605948,39.587318420410156,39.587318420410156,12800
2018-03-08,39.587318420410156,39.6031473784829,39.587318420410156,39.587318420410156,27900
2018-03-09,39.611060347986744,39.611060347986744,39.587318420410156,39.587318420410156,18300
2018-03-12,39.61107204620267,39.626901008950135,39.60315907436191,39.618988037109375,14800
2018-03-13,39.61107204620267,39.626901008950135,39.61107204620267,39.618988037109375,7200
2018-03-14,39.61107204620267,39.626901008950135,39.61107204620267,39.618988037109375,4500
2018-03-15,39.62689947089703,39.62689947089703,39.59524154663086,39.59524154663086,54100
2018-03-16,39.611055013831326,39.63479995727539,39.611055013831326,39.63479995727539,5600
2018-03-19,39.63481952534665,39.63481952534665,39.60316159783452,39.62690353393555,9300
2018-03-20,39.61107204620267,39.626901008950135,39.60315907436191,39.618988037109375,190700
2018-03-21,39.6189864993634,39.62689947089703,39.59524154663086,39.59524154663086,10600
2018-03-22,39.61105728149414,39.61105728149414,39.60314431260288,39.61105728149414,18400
2018-03-23,39.61105728149414,39.63480222629756,39.60314431260288,39.61105728149414,12000
2018-03-26,39.611055013831326,39.642712925713646,39.603142045393064,39.63479995727539,119300
2018-03-27,39.603142045393064,39.65062589415191,39.603142045393064,39.63479995727539,14100
2018-03-28,39.63480222629756,39.63480222629756,39.60314431260288,39.61105728149414,11300
2018-03-29,39.61897556287732,39.658546447753906,39.61897556287732,39.658546447753906,92500
2018-04-02,39.633182525634766,39.65696146754315,39.633182525634766,39.633182525634766,39100
2018-04-03,39.64904022216797,39.67281916651168,39.641111891538614,39.64904022216797,33600
2018-04-04,39.64903398123687,39.64903398123687,39.633180346245766,39.64110565185547,91300
2018-04-05,39.64904022216797,39.65696552902515,39.64904022216797,39.64904022216797,4100
2018-04-06,39.65696552902515,39.6648938596545,39.64904022216797,39.64904022216797,13800
2018-04-09,39.65696716308594,39.70452807750528,39.65696716308594,39.65696716308594,44200
2018-04-10,39.65697503303046,39.68868231560235,39.65697503303046,39.672828674316406,29900
2018-04-11,39.65697503303046,39.68075700684582,39.65697503303046,39.672828674316406,22300
2018-04-12,39.67282080122572,39.68074913218176,39.64111352494616,39.65696716308594,717400
2018-04-13,39.66490336555988,39.672828674316406,39.65697503303046,39.672828674316406,25700
2018-04-16,39.66490336555988,39.672828674316406,39.66490336555988,39.672828674316406,19800
2018-04-17,39.67282080122572,39.68074913218176,39.6490418559022,39.65696716308594,79900
2018-04-18,39.672828674316406,39.68075700684582,39.649049724273944,39.672828674316406,112200
2018-04-19,39.672828674316406,39.672828674316406,39.66490336555988,39.672828674316406,13600
2018-04-20,39.664890534984885,39.68074417114258,39.664890534984885,39.68074417114258,15300
2018-04-23,39.68865828115849,39.70451191284388,39.68865828115849,39.69658660888672,7900
2018-04-24,39.70451736450195,39.70451736450195,39.68073842559442,39.70451736450195,35100
2018-04-25,39.70452311349317,39.70452311349317,39.67281584117777,39.68074417114258,32300
2018-04-26,39.73622463222631,39.73622463222631,39.688663730639774,39.70451736450195,1045800
2018-04-27,39.728290848486424,39.728290848486424,39.68865828115849,39.69658660888672,33000
2018-04-30,39.712437216801035,39.74414448017181,39.68865828115849,39.69658660888672,47300
2018-05-01,39.71724677896949,39.74900859861853,39.70136586914497,39.70930480957031,45000
2018-05-02,39.71725082397461,39.7410706766504,39.71725082397461,39.71725082397461,112900
2018-05-03,39.72518976520849,39.73313173541652,39.70930885376658,39.71725082397461,48500
2018-05-04,39.71724287103494,39.733123779296875,39.71724287103494,39.733123779296875,11100
2018-05-07,39.71724287103494,39.733123779296875,39.71724287103494,39.733123779296875,26700
2018-05-08,39.74106979370117,39.749011763732746,39.7172499415546,39.74106979370117,56800
2018-05-09,39.74106979370117,39.749011763732746,39.733130852643676,39.74106979370117,16400
2018-05-10,39.74106979370117,39.75695070479025,39.74106979370117,39.74106979370117,31200
2018-05-11,39.75694711905241,39.75694711905241,39.725185299738904,39.74900817871094,45400
2018-05-14,39.812532052286414,39.812532052286414,39.749011437425644,39.75695037841797,303600
2018-05-15,39.75695070479025,39.75695070479025,39.74106979370117,39.74106979370117,53900
2018-05-16,39.741066209395655,39.75694711905241,39.741066209395655,39.74900817871094,11200
2018-05-17,39.75695712154797,39.78871894885247,39.74901817920913,39.78077697753906,89300
2018-05-18,39.79665789119131,39.79665789119131,39.76489909286138,39.78077697753906,23400
2018-05-21,39.780758457685856,39.79663936394478,39.77281951904297,39.77281951904297,44600
2018-05-22,39.78870336423751,39.7966423034668,39.780761396034855,39.7966423034668,15100
2018-05-23,39.812523210898746,39.812523210898746,39.78870336423751,39.7966423034668,84300
2018-05-24,39.82047304313658,39.82047304313658,39.78871122200014,39.80459213256836,46300
2018-05-25,39.92368653394898,39.92368653394898,39.7966423034668,39.7966423034668,39400
2018-05-29,39.812523210898746,39.82840411833069,39.77282245680557,39.7966423034668,318800
2018-05-30,39.80458013508208,39.81251907348633,39.80458013508208,39.81251907348633,48400
2018-05-31,39.81253107336548,39.81253107336548,39.796650162797256,39.80459213256836,146400
2018-06-01,39.80776596069336,39.80776596069336,39.791855218742995,39.80776596069336,170800
2018-06-04,39.807773947240314,39.82368469238281,39.79981705733689,39.82368469238281,97400
2018-06-05,39.823672677297694,39.84753727047916,39.81571578979492,39.81571578979492,85800
2018-06-06,39.823672677297694,39.823672677297694,39.80776193695557,39.81571578979492,199700
2018-06-07,39.807773947240314,39.82368469238281,39.807773947240314,39.82368469238281,29700
2018-06-08,39.815727802479394,39.82368469238281,39.807773947240314,39.82368469238281,64700
2018-06-11,39.831626892089844,39.831626892089844,39.82367303917822,39.831626892089844,54200
2018-06-12,39.831638904702984,39.839595794677734,39.823685049392594,39.839595794677734,210900
2018-06-13,39.831626892089844,39.83958377966492,39.82367303917822,39.831626892089844,166500
2018-06-14,39.831638904702984,39.839595794677734,39.831638904702984,39.839595794677734,126000
2018-06-15,39.83958377966492,39.83958377966492,39.82367303917822,39.831626892089844,30700
2018-06-18,39.839595794677734,39.847549649988125,39.839595794677734,39.839595794677734,36300
2018-06-19,39.87142548989105,39.87142548989105,39.83165013279816,39.84756088256836,75700
2018-06-20,39.903223859826575,39.903223859826575,39.8475377852415,39.855491638183594,47300
2018-06-21,39.87934838879572,39.91116682654873,39.84752691638006,39.86343765258789,56100
2018-06-22,39.86343765258789,39.86343765258789,39.84752691638006,39.86343765258789,77400
2018-06-25,39.86344852578916,39.871402378731254,39.855491638183594,39.855491638183594,45200
2018-06-26,39.86343039217831,39.87934112548828,39.86343039217831,39.87934112548828,187700
2018-06-27,39.89526309960685,39.9191276889648,39.8793523618139,39.887306213378906,75700
2018-06-28,39.903216951171856,39.93503842675775,39.8793523618139,39.887306213378906,219400
2018-06-29,39.91117879822678,39.93504642702912,39.88731420408798,39.90322494506836,137600
2018-07-02,39.90320739972156,39.91914673303687,39.86336058649177,39.88726806640625,169800
2018-07-03,40.022790683885376,40.022790683885376,39.887307736020226,39.89527893066406,61700
2018-07-05,39.91917419433594,39.95105288289662,39.9112060422553,39.91917419433594,135700
2018-07-06,39.95104599988989,40.02277151673459,39.89525982457941,39.9271354675293,118500
2018-07-09,39.90320739972156,39.91914673303687,39.87929991980708,39.88726806640625,113800
2018-07-10,39.89525679496562,39.911196135289416,39.89525679496562,39.90322494506836,32800
2018-07-11,39.91917419433594,39.91917419433594,39.9032348500556,39.91917419433594,196600
2018-07-12,39.911199166113626,39.9271354675293,39.911199166113626,39.9271354675293,22600
2018-07-13,39.927142346416574,39.95105288289662,39.9112060422553,39.91917419433594,33400
2018-07-16,39.927140807619224,39.93511199951172,39.91917265584568,39.93511199951172,40600
2018-07-17,39.93511199951172,39.93511199951172,39.927140807619224,39.93511199951172,54100
2018-07-18,39.94306945800781,39.94306945800781,39.93510130836745,39.94306945800781,100000
2018-07-19,39.94306717129354,39.9510383605957,39.927127832807194,39.9510383605957,360100
2018-07-20,39.95104674172234,39.959014892578125,39.95104674172234,39.959014892578125,37900
2018-07-23,39.959014892578125,39.959014892578125,39.95104674172234,39.959014892578125,46400
2018-07-24,39.96697769908206,39.96697769908206,39.94306717129354,39.9510383605957,95900
2018-07-25,39.9590065097799,39.9590065097799,39.94306717129354,39.9510383605957,76100
2018-07-26,39.966995989015075,39.9749641418457,39.951056643234466,39.9749641418457,82200
2018-07-27,39.966995989015075,39.98293229467633,39.966995989015075,39.9749641418457,51600
2018-07-30,39.98292391218346,39.98292391218346,39.96698760986328,39.96698760986328,52600
2018-07-31,39.99090348762632,39.99887164045694,39.959024796065094,39.9749641418457,130600
2018-08-01,39.98134231567383,39.98134231567383,39.973358566557835,39.98134231567383,37900
2018-08-02,39.98933029174805,39.9973140410998,39.97335974697459,39.98933029174805,95200
2018-08-03,39.98933451762683,39.997318267822266,39.98933451762683,39.997318267822266,38000
2018-08-06,40.01328659057617,40.01328659057617,39.98933229525083,40.01328659057617,129600
2018-08-07,40.00528994843661,40.02924728393555,40.00528994843661,40.02924728393555,89400
2018-08-08,40.029257136149766,40.029257136149766,40.01328659057617,40.01328659057617,114300
2018-08-09,40.03723748147145,40.03723748147145,40.01328318818298,40.02126693725586,30000
2018-08-10,40.021270340327916,40.029257136149766,40.01328659057617,40.01328659057617,50900
2018-08-13,40.02126693725586,40.02126693725586,40.01328318818298,40.02126693725586,60900
2018-08-14,40.02925913925304,40.0372428894043,40.013288592880265,40.0372428894043,155300
2018-08-15,40.04522968562582,40.04522968562582,40.02127234303152,40.0372428894043,57400
2018-08-16,40.02925650545928,40.04522705078125,40.02925650545928,40.04522705078125,92100
2018-08-17,40.03724025508524,40.0532108004072,40.03724025508524,40.04522705078125,80500
2018-08-20,40.061206408239165,40.061206408239165,40.045238904260835,40.05322265625,157500
2018-08-21,40.07716509535513,40.1011224363731,40.04522705078125,40.04522705078125,55300
2018-08-22,40.05320399587101,40.061187744140625,40.0452202476014,40.061187744140625,172300
2018-08-23,40.077171325683594,40.085158122621216,40.069187574816496,40.077171325683594,85400
2018-08-24,40.08515389573004,40.08515389573004,40.06119655351394,40.069183349609375,48400
2018-08-27,40.077171325683594,40.085158122621216,40.069187574816496,40.077171325683594,47700
2018-08-28,40.085158122621216,40.085158122621216,40.077171325683594,40.077171325683594,37200
2018-08-29,40.093141873488314,40.093141873488314,40.069187574816496,40.077171325683594,60900
2018-08-30,40.101114998560355,40.101114998560355,40.069173913840736,40.0931282043457,68100
2018-08-31,40.069173913840736,40.10909874670551,40.069173913840736,40.0931282043457,238100
2018-09-04,40.097130118205385,40.10513059704389,40.08912658691406,40.08912658691406,77000
2018-09-05,40.105125427246094,40.113128957505715,40.0971249494389,40.105125427246094,64900
2018-09-06,40.113128957505715,40.113128957505715,40.105125427246094,40.105125427246094,63100
2018-09-07,40.12914793493522,40.12914793493522,40.11314392089844,40.11314392089844,55500
2018-09-10,40.129135427723334,40.129135427723334,40.11313141867459,40.121131896972656,181000
2018-09-11,40.12913296557252,40.12913296557252,40.105125427246094,40.105125427246094,80500
2018-09-12,40.12914793493522,40.12914793493522,40.11314392089844,40.11314392089844,133500
2018-09-13,40.12914793493522,40.12914793493522,40.105140387653265,40.11314392089844,76400
2018-09-14,40.137135906021406,40.137135906021406,40.121131896972656,40.121131896972656,83500
2018-09-17,40.13714599609375,40.13714599609375,40.129145515784444,40.13714599609375,65600
2018-09-18,40.137135906021406,40.137135906021406,40.121131896972656,40.121131896972656,95600
2018-09-19,40.129145515784444,40.145146476403056,40.12114198302176,40.13714599609375,44700
2018-09-20,40.14512634277344,40.14512634277344,40.13712586647654,40.14512634277344,73200
2018-09-21,40.15315000916575,40.15315000916575,40.12114198302176,40.13714599609375,556700
2018-09-24,40.15315870390148,40.15315870390148,40.129154205322266,40.129154205322266,104500
2018-09-25,40.14514511863105,40.15314865112305,40.13714463859233,40.15314865112305,126000
2018-09-26,40.161149131161764,40.161149131161764,40.14514511863105,40.15314865112305,50300
2018-09-27,40.16914778811236,40.16914778811236,40.14514024600357,40.1611442565918,71500
2018-09-28,40.16915266365376,40.16915266365376,40.14514511863105,40.15314865112305,61600
2018-10-01,40.16917596945867,40.16917596945867,40.15314306130304,40.16115951538086,133700
2018-10-02,40.169185638427734,40.17720515298381,40.16116918242031,40.169185638427734,61400
2018-10-03,40.17720515298381,40.17720515298381,40.16116918242031,40.169185638427734,107600
2018-10-04,40.185224403342204,40.185224403342204,40.16918843166361,40.177207946777344,36800
2018-10-05,40.16918843166361,40.185224403342204,40.153155518533886,40.177207946777344,152800
2018-10-08,40.2012603750208,40.2012603750208,40.16918843166361,40.177207946777344,251300
2018-10-09,40.177190913777046,40.18520736694336,40.16917140206317,40.18520736694336,71700
2018-10-10,40.185224403342204,40.185224403342204,40.177207946777344,40.177207946777344,171900
2018-10-11,40.1852101630211,40.19322967529297,40.177193709297,40.19322967529297,158900
2018-10-12,40.18521601531124,40.20125198364258,40.17719956041969,40.20125198364258,217000
2018-10-15,40.201246129017065,40.201246129017065,40.16917419702512,40.19322967529297,220000
2018-10-16,40.20125198364258,40.209271497082355,40.193235528751025,40.20125198364258,91400
2018-10-17,40.20928192138672,40.20928192138672,40.19324594889804,40.20928192138672,102600
2018-10-18,40.20126240586787,40.20928192138672,40.20126240586787,40.20928192138672,287600
2018-10-19,40.217287951973915,40.217287951973915,40.193235528751025,40.20125198364258,707200
2018-10-22,40.217287951973915,40.217287951973915,40.20125198364258,40.20125198364258,57700
2018-10-23,40.20928192138672,40.22531483532639,40.20126240586787,40.20928192138672,149500
2018-10-24,40.22531483532639,40.22531483532639,40.20928192138672,40.20928192138672,140500
2018-10-25,40.22531483532639,40.22531483532639,40.20928192138672,40.20928192138672,71700
2018-10-26,40.217283381224604,40.22529983520508,40.20926692724413,40.22529983520508,181200
2018-10-29,40.22529983520508,40.23331934773343,40.217283381224604,40.22529983520508,106900
2018-10-30,40.217297615461995,40.233333587646484,40.217297615461995,40.233333587646484,84500
2018-10-31,40.225314072279765,40.233333587646484,40.225314072279765,40.233333587646484,174700
2018-11-01,40.24214252119287,40.24214252119287,40.22607421875,40.22607421875,200400
2018-11-02,40.234127044677734,40.24215966696392,40.22609135767492,40.234127044677734,204300
2018-11-05,40.25018960417221,40.25018960417221,40.234124360671544,40.242156982421875,173600
2018-11-06,40.24215966696392,40.24215966696392,40.234127044677734,40.234127044677734,115800
2018-11-07,40.242158112887296,40.25019073486328,40.23412549091132,40.25019073486328,244800
2018-11-08,40.25019073486328,40.25019073486328,40.242158112887296,40.25019073486328,237900
2018-11-09,40.25822529063897,40.25822529063897,40.242156982421875,40.242156982421875,117700
2018-11-12,40.266257108894735,40.266257108894735,40.25018880099828,40.25822448730469,123400
2018-11-13,40.25018880099828,40.25822448730469,40.25018880099828,40.25822448730469,106200
2018-11-14,40.25019073486328,40.27429473022425,40.25019073486328,40.25019073486328,210300
2018-11-15,40.28232541679119,40.28232541679119,40.25822448730469,40.25822448730469,149300
2018-11-16,40.338572811905,40.338572811905,40.27430262934211,40.29037094116211,128300
2018-11-19,40.29037094116211,40.29037094116211,40.28233525289355,40.29037094116211,322300
2018-11-20,40.28233525289355,40.29037094116211,40.27430262934211,40.29037094116211,368100
2018-11-21,40.29840356471356,40.29840356471356,40.26626694107355,40.29037094116211,366400
2018-11-23,40.29036444195327,40.30642968646469,40.27429613272524,40.298397064208984,121300
2018-11-26,40.29840356471356,40.29840356471356,40.28233525289355,40.29037094116211,123800
2018-11-27,40.27429613272524,40.298397064208984,40.27429613272524,40.298397064208984,134900
2018-11-28,40.298397064208984,40.30642968646469,40.282328754980945,40.298397064208984,133400
2018-11-29,40.29035794533488,40.31445887293248,40.29035794533488,40.30642318725586,162700
2018-11-30,40.30642667431155,40.30642667431155,40.282325744628906,40.282325744628906,134300
2018-12-03,40.31210028517779,40.31210028517779,40.28794782248917,40.295997619628906,286300
2018-12-04,40.312110900878906,40.312110900878906,40.304061101619354,40.312110900878906,301300
2018-12-06,40.32016377140868,40.32016377140868,40.304061101619354,40.312110900878906,260400
2018-12-07,40.31210704235039,40.320159912109375,40.29600437410235,40.320159912109375,283000
2018-12-10,40.32016377140868,40.32016377140868,40.304061101619354,40.312110900878906,420900
2018-12-11,40.32016377140868,40.32016377140868,40.304061101619354,40.312110900878906,164300
2018-12-12,40.320159912109375,40.320159912109375,40.30405724386134,40.320159912109375,421500
2018-12-13,40.320159912109375,40.32820971059843,40.31210704235039,40.320159912109375,203900
2018-12-14,40.33625950908748,40.33625950908748,40.30405724386134,40.320159912109375,386400
2018-12-17,40.34432606585034,40.34432606585034,40.3201735909194,40.336273193359375,444900
2018-12-18,40.35078999329824,40.35078999329824,40.326590184574016,40.33465576171875,256300
2018-12-19,40.350794437836,40.35886001586914,40.3427257825125,40.35886001586914,333800
2018-12-20,40.35886001586914,40.35886001586914,40.32659462644623,40.35886001586914,512900
2018-12-21,40.38306996615842,40.38306996615842,40.35080149380251,40.36693572998047,806000
2018-12-24,40.36690772327154,40.37497329711914,40.35883907213517,40.37497329711914,573800
2018-12-26,40.391135545601955,40.391135545601955,40.35080149380251,40.36693572998047,431800
2018-12-27,40.37500705622844,40.39114129470288,40.358872817754005,40.38307571411133,385200
2018-12-28,40.39112091064453,40.39918956445543,40.3749866803125,40.39112091064453,519100
2018-12-31,40.40726601814541,40.40726601814541,40.38306620477795,40.399200439453125,224400
2019-01-02,40.40725514097655,40.40725514097655,40.383055334123405,40.39112091064453,367700
2019-01-03,40.41533279418945,40.42340145041139,40.39113298010505,40.41533279418945,315500
2019-01-04,40.42340145041139,40.42340145041139,40.399201636326985,40.41533279418945,219300
2019-01-07,40.41531315311919,40.42338180541992,40.41531315311919,40.42338180541992,270700
2019-01-08,40.42340145041139,40.42340145041139,40.40726721525822,40.41533279418945,184300
2019-01-09,40.431461334228516,40.431461334228516,40.40726152355286,40.431461334228516,231900
2019-01-10,40.431461334228516,40.43952998931391,40.40726152355286,40.431461334228516,423100
2019-01-11,40.43952998931391,40.43952998931391,40.423395756433386,40.431461334228516,210600
2019-01-14,40.439531925480814,40.44759750366211,40.431463270009104,40.44759750366211,130700
2019-01-15,40.455665588378906,40.463731166446415,40.43953135495353,40.455665588378906,194300
2019-01-16,40.463722229003906,40.463722229003906,40.439522422856164,40.463722229003906,352900
2019-01-17,40.47179355841209,40.479862213134766,40.46372798097954,40.479862213134766,132900
2019-01-18,40.47179355841209,40.479862213134766,40.455662403546995,40.479862213134766,277500
2019-01-22,40.479862213134766,40.48792779056732,40.479862213134766,40.479862213134766,169700
2019-01-23,40.4959989530739,40.4959989530739,40.471796064697195,40.48793029785156,297700
2019-01-24,40.50407028198242,40.50407028198242,40.48793604653723,40.50407028198242,144000
2019-01-25,40.51213893835039,40.51213893835039,40.4960047029052,40.50407028198242,215100
2019-01-28,40.50407028198242,40.52020451742761,40.50407028198242,40.50407028198242,286800
2019-01-29,40.51213073730469,40.52826496948376,40.50406208257009,40.51213073730469,183000
2019-01-30,40.51214411332392,40.52827835083008,40.51214411332392,40.52827835083008,188300
2019-01-31,40.54440689086914,40.54440689086914,40.52827573169661,40.54440689086914,332600
2019-02-01,40.530662446167376,40.56300054626769,40.530662446167376,40.54683303833008,1234900
2019-02-04,40.55491679229888,40.55491679229888,40.530662446167376,40.54683303833008,297200
2019-02-05,40.55491256713867,40.55491256713867,40.546828814012066,40.55491256713867,141400
2019-02-06,40.55491679229888,40.56300054626769,40.54683303833008,40.54683303833008,177500
2019-02-07,40.57917022705078,40.57917022705078,40.55491588146401,40.57917022705078,301600
2019-02-08,40.56300735473633,40.57917794961325,40.56300735473633,40.56300735473633,203500
2019-02-11,40.57917022705078,40.57917022705078,40.56299963525126,40.57917022705078,518400
2019-02-12,40.58723027742695,40.595314025878906,40.57105969630003,40.595314025878906,591900
2019-02-13,40.60341652852969,40.60341652852969,40.57915910536622,40.58724594116211,249200
2019-02-14,40.59532960709227,40.603416442871094,40.58724585553762,40.603416442871094,223200
2019-02-15,40.611500194425744,40.611500194425744,40.59532960709227,40.603416442871094,230800
2019-02-19,40.61958703020456,40.61958703020456,40.59532960709227,40.603416442871094,445600
2019-02-20,40.611503922756114,40.619590759277344,40.60342017045934,40.619590759277344,617700
2019-02-21,40.635757854998644,40.635757854998644,40.611503514127904,40.6276741027832,266300
2019-02-22,40.635757854998644,40.635757854998644,40.61959035056776,40.6276741027832,336800
2019-02-25,40.61959035056776,40.635757854998644,40.61959035056776,40.6276741027832,288100
2019-02-26,40.64384428264759,40.64384428264759,40.62767369415493,40.63575744628906,417900
2019-02-27,40.651912689208984,40.65999952251484,40.635742106820516,40.651912689208984,310800
2019-02-28,40.651939803058276,40.651939803058276,40.63576920988441,40.643856048583984,291300
2019-03-01,40.664920806884766,40.664920806884766,40.648712815132775,40.664920806884766,441500
2019-03-04,40.664920806884766,40.673023257081596,40.656815265329605,40.664920806884766,238300
2019-03-05,40.6649169597494,40.67301940917969,40.6649169597494,40.67301940917969,228100
2019-03-06,40.67301247206874,40.68111801147461,40.664910024020394,40.68111801147461,186700
2019-03-07,40.689220459522964,40.689220459522964,40.67301247206874,40.68111801147461,451300
2019-03-08,40.68920967880617,40.69731521606445,40.68110723290459,40.69731521606445,435000
2019-03-11,40.705436048342236,40.705436048342236,40.68922805786133,40.68922805786133,257900
2019-03-12,40.68920967880617,40.70541766196604,40.68920967880617,40.69731521606445,376100
2019-03-13,40.70541766196604,40.71352319922432,40.68920967880617,40.69731521606445,339600
2019-03-14,40.69732662897465,40.71353461667979,40.69732662897465,40.70542907714844,213500
2019-03-15,40.70545265279559,40.72166064988802,40.70545265279559,40.713558197021484,201500
2019-03-18,40.72164150846159,40.73784949793537,40.71353905940365,40.72974395751953,161600
2019-03-19,40.73784571379829,40.73784571379829,40.72163772583008,40.72163772583008,164500
2019-03-20,40.73784949793537,40.73784949793537,40.72164150846159,40.72974395751953,239000
2019-03-21,40.74595194699331,40.74595194699331,40.72974395751953,40.72974395751953,215300
2019-03-22,40.737827273379935,40.74592971801758,40.737827273379935,40.74592971801758,177900
2019-03-25,40.74597301759593,40.770286560058594,40.74597301759593,40.770286560058594,861000
2019-03-26,40.77838901330648,40.77838901330648,40.762181015451205,40.770286560058594,269500
2019-03-27,40.77836678036851,40.78647232055664,40.770264331538186,40.78647232055664,246500
2019-03-28,40.77838901330648,40.78649455791387,40.770286560058594,40.770286560058594,253600
2019-03-29,40.778353980024505,40.778353980024505,40.76214599609375,40.76214599609375,227000
2019-04-01,40.774341155690024,40.782466888427734,40.76621852201133,40.782466888427734,620200
2019-04-02,40.790584137719655,40.798709869384766,40.774335773448044,40.798709869384766,535200
2019-04-03,40.79871525484415,40.79871525484415,40.782466888427734,40.782466888427734,215400
2019-04-04,40.79059600830078,40.798721742330585,40.78247337333049,40.79059600830078,145200
2019-04-05,40.798709869384766,40.798709869384766,40.782461505113154,40.798709869384766,268000
2019-04-08,40.79059600830078,40.798721742330585,40.79059600830078,40.79059600830078,259100
2019-04-09,40.79872016929796,40.81496853767158,40.79059443558145,40.80684280395508,347900
2019-04-10,40.82310982098486,40.82310982098486,40.806861445188716,40.81498718261719,470000
2019-04-11,40.806861445188716,40.82310982098486,40.806861445188716,40.81498718261719,207000
2019-04-12,40.806861445188716,40.81498718261719,40.79873880682104,40.81498718261719,343000
2019-04-15,40.83121380698582,40.83121380698582,40.80684280395508,40.80684280395508,252400
2019-04-16,40.814970779203435,40.82309341430664,40.814970779203435,40.82309341430664,160900
2019-04-17,40.82309341430664,40.831216049409846,40.814970779203435,40.82309341430664,293000
2019-04-18,40.83122973186432,40.83935546875,40.82310709403923,40.83935546875,103400
2019-04-22,40.83935546875,40.84747810657509,40.83935546875,40.83935546875,149600
2019-04-23,40.855594635009766,40.855594635009766,40.83934626396122,40.855594635009766,125000
2019-04-24,40.85557217223701,40.86369480376543,40.84744644165039,40.84744644165039,337400
2019-04-25,40.863730951678505,40.871856689453125,40.855608312964826,40.871856689453125,291300
2019-04-26,40.87997932816681,40.87997932816681,40.871856689453125,40.871856689453125,176900
2019-04-29,40.88808484020045,40.88808484020045,40.87183647174958,40.87995910644531,153700
2019-04-30,40.87183647174958,40.88808484020045,40.87183647174958,40.87995910644531,173800
2019-05-01,40.895435950839186,40.895435950839186,40.87914906474639,40.887290954589844,318500
2019-05-02,40.89543533325195,40.89543533325195,40.88729033712561,40.89543533325195,332300
2019-05-03,40.895425828594746,40.895425828594746,40.8791389465332,40.8791389465332,301200
2019-05-06,40.895422565946355,40.903564453125,40.88727757236283,40.903564453125,130800
2019-05-07,40.919865980669115,40.919865980669115,40.8954372039843,40.91172409057617,479900
2019-05-08,40.91172409057617,40.91172409057617,40.903579094077244,40.91172409057617,126300
2019-05-09,40.91172409057617,40.919865980669115,40.91172409057617,40.91172409057617,249200
2019-05-10,40.92800787076206,40.92800787076206,40.91172409057617,40.91172409057617,157200
2019-05-13,40.91985570106373,40.92799758911133,40.91985570106373,40.92799758911133,156500
2019-05-14,40.92799758911133,40.93614258356413,40.91985570106373,40.92799758911133,178600
2019-05-15,40.93613815307617,40.944280040242575,40.9279931595049,40.93613815307617,127200
2019-05-16,40.94427490234375,40.94427490234375,40.92798802364984,40.94427490234375,468500
2019-05-17,40.93613301619903,40.94427490234375,40.93613301619903,40.94427490234375,160200
2019-05-20,40.960584059762596,40.960584059762596,40.94429717221014,40.95244216918945,294400
2019-05-21,40.960584059762596,40.960584059762596,40.94429717221014,40.95244216918945,130900
2019-05-22,40.95244216918945,40.960584059762596,40.95244216918945,40.95244216918945,90400
2019-05-23,40.9605598449707,40.96870483713491,40.95241795921083,40.9605598449707,152200
2019-05-24,40.97688044836915,40.985025447237,40.9687385559082,40.9687385559082,151100
2019-05-28,40.98502217068995,40.9931640625,40.96873528066321,40.9931640625,236500
2019-05-29,40.9931640625,40.9931640625,40.98502217068995,40.9931640625,264400
2019-05-30,40.976864408145836,41.00129318237305,40.976864408145836,41.00129318237305,332100
2019-05-31,41.00129256547819,41.009437561035156,40.99315067632684,41.009437561035156,277200
2019-06-03,41.028228759765625,41.028228759765625,41.02006693253169,41.028228759765625,435200
2019-06-04,41.0282005733959,41.0363655090332,41.02003875176914,41.0363655090332,503400
2019-06-05,41.03635951135324,41.04452133178711,41.03635951135324,41.04452133178711,176600
2019-06-06,41.02819457690929,41.04452133178711,41.02819457690929,41.04452133178711,143300
2019-06-07,41.03638853508845,41.05271530151367,41.03638853508845,41.05271530151367,144600
2019-06-10,41.06086349487305,41.06086349487305,41.05270167137643,41.06086349487305,175400
2019-06-11,41.06086349487305,41.06086349487305,41.04453673386856,41.06086349487305,170900
2019-06-12,41.06087712772014,41.06087712772014,41.04455036129492,41.05271530151367,255700
2019-06-13,41.052711626149765,41.06903839111328,41.052711626149765,41.06903839111328,462600
2019-06-14,41.08534622192383,41.08534622192383,41.069019464484484,41.08534622192383,449900
2019-06-17,41.08534622192383,41.08534622192383,41.077181286198865,41.08534622192383,314400
2019-06-18,41.06086759289616,41.09352111816406,41.06086759289616,41.09352111816406,280600
2019-06-19,41.09352111816406,41.09352111816406,41.08535929385287,41.09352111816406,347100
2019-06-20,41.11800370116793,41.11800370116793,41.10167694091797,41.10167694091797,277100
2019-06-21,41.10168852445537,41.11801528930664,41.09352669903573,41.11801528930664,120900
2019-06-24,41.11801528930664,41.11801528930664,41.109853463887,41.11801528930664,238800
2019-06-25,41.12616129845441,41.13432312011719,41.117996362781085,41.13432312011719,275300
2019-06-26,41.13432312011719,41.13432312011719,41.12616129845441,41.13432312011719,189100
2019-06-27,41.12618637084961,41.1343481974882,41.11802143019856,41.12618637084961,322300
2019-06-28,41.13432312011719,41.13432312011719,41.10983454111831,41.13432312011719,226100
2019-07-01,41.13842010498047,41.14660371858799,41.13842010498047,41.13842010498047,335800
2019-07-02,41.14661407470703,41.14661407470703,41.13843045903979,41.14661407470703,235000
2019-07-03,41.15478406830564,41.162967681884766,41.13841996228146,41.162967681884766,368800
2019-07-05,41.162967824668925,41.162967824668925,41.13023961250705,41.13842010498047,316300
2019-07-08,41.14660168461773,41.154782176686766,41.1302375793457,41.1302375793457,895600
2019-07-09,41.13843045903979,41.14661407470703,41.130249964507435,41.14661407470703,229200
2019-07-10,41.14661229146671,41.15479278564453,41.14661229146671,41.15479278564453,209000
2019-07-11,41.17115020751953,41.17115020751953,41.1629697146705,41.17115020751953,575300
2019-07-12,41.17114817432981,41.17114817432981,41.14660357586059,41.162967681884766,449600
2019-07-15,41.16296862675449,41.1793327331543,41.15478501298751,41.1793327331543,730900
2019-07-16,41.187522888183594,41.187522888183594,41.17934239363167,41.187522888183594,166100
2019-07-17,41.187522888183594,41.187522888183594,41.171158777944854,41.187522888183594,147900
2019-07-18,41.19569778442383,41.19569778442383,41.17933679754336,41.19569778442383,268500
2019-07-19,41.19569778442383,41.19569778442383,41.18751729098359,41.19569778442383,213800
2019-07-22,41.195700509639785,41.20388412475586,41.195700509639785,41.20388412475586,434300
2019-07-23,41.2120475769043,41.2120475769043,41.19568347457364,41.2120475769043,184800
2019-07-24,41.2120475769043,41.2120475769043,41.20386708630566,41.2120475769043,185800
2019-07-25,41.22024823385333,41.22024823385333,41.20388412475586,41.20388412475586,161500
2019-07-26,41.212069374662185,41.220252990722656,41.20388887973675,41.220252990722656,159700
2019-07-29,41.220252990722656,41.220252990722656,41.212069374662185,41.220252990722656,194300
2019-07-30,41.22841262817383,41.22841262817383,41.21204852546653,41.22841262817383,240900
2019-07-31,41.22023118863631,41.228411679234945,41.2120475769043,41.2120475769043,399500
2019-08-01,41.22354577782987,41.25634823570496,41.21534359925382,41.248146057128906,869600
2019-08-02,41.248146057128906,41.248146057128906,41.239947006767416,41.248146057128906,204900
2019-08-05,41.25634581182098,41.27274703979492,41.25634581182098,41.27274703979492,257400
2019-08-06,41.27274703979492,41.27274703979492,41.26454486170076,41.27274703979492,973300
2019-08-07,41.28096008300781,41.28096008300781,41.27276103034873,41.28096008300781,242700
2019-08-08,41.28096008300781,41.28096008300781,41.26455884947421,41.28096008300781,391500
2019-08-09,41.27276103034873,41.28096008300781,41.27276103034873,41.28096008300781,318500
2019-08-12,41.2891591356669,41.2891591356669,41.27276103034873,41.28096008300781,233900
2019-08-13,41.29733333986878,41.29733333986878,41.272733070341424,41.28913116455078,313400
2019-08-14,41.28913116455078,41.28913116455078,41.280932117446106,41.28913116455078,130800
2019-08-15,41.289149658166416,41.2973518371582,41.28095060738934,41.2973518371582,1345900
2019-08-16,41.313736538503306,41.313736538503306,41.28913313958575,41.30553436279297,316800
2019-08-19,41.31376266479492,41.31376266479492,41.297361431215776,41.31376266479492,185700
2019-08-20,41.32192611694336,41.32192611694336,41.30552489749454,41.32192611694336,240300
2019-08-21,41.30552489749454,41.32192611694336,41.30552489749454,41.32192611694336,269700
2019-08-22,41.32192611694336,41.32192611694336,41.313727071325324,41.32192611694336,241400
2019-08-23,41.32192554234772,41.33012771606445,41.32192554234772,41.33012771606445,703500
2019-08-26,41.32192554234772,41.338326761568474,41.32192554234772,41.33012771606445,196000
2019-08-27,41.33832733639218,41.33832733639218,41.30552489749454,41.32192611694336,1659000
2019-08-28,41.33012771606445,41.33012771606445,41.3137264968437,41.33012771606445,181400
2019-08-29,41.33835983276367,41.34655888482703,41.32195860042173,41.33835983276367,237100
2019-08-30,41.3383547514347,41.346553802490234,41.330155700379166,41.346553802490234,427400
2019-09-03,41.36297551090809,41.36297551090809,41.35475540161133,41.35475540161133,1037500
2019-09-04,41.36297551090809,41.36297551090809,41.35475540161133,41.35475540161133,741300
2019-09-05,41.37120819091797,41.37120819091797,41.36299121355491,41.37120819091797,333400
2019-09-06,41.37120819091797,41.37120819091797,41.36299121355491,41.37120819091797,282600
2019-09-09,41.37941360473633,41.37941360473633,41.37119662966953,41.37941360473633,258600
2019-09-10,41.37942516828102,41.37942516828102,41.36299121355491,41.37120819091797,301600
2019-09-11,41.354771101137544,41.37120819091797,41.354771101137544,41.37120819091797,499800
2019-09-12,41.37120819091797,41.37120819091797,41.36299121355491,41.37120819091797,171000
2019-09-13,41.37120449493952,41.37120449493952,41.35476740662754,41.36298751831055,924200
2019-09-16,41.37120819091797,41.37120819091797,41.354771101137544,41.37120819091797,274700
2019-09-17,41.37120819091797,41.37120819091797,41.36299121355491,41.37120819091797,242700
2019-09-18,41.379421794991025,41.38764190673828,41.36298784160463,41.38764190673828,279700
2019-09-19,41.38764190673828,41.38764190673828,41.37120481829783,41.38764190673828,222400
2019-09-20,41.38764190673828,41.39585888343148,41.37120481829783,41.38764190673828,248000
2019-09-23,41.40408706665039,41.40408706665039,41.38764997500562,41.40408706665039,2216700
2019-09-24,41.40408706665039,41.41230404494544,41.40408706665039,41.40408706665039,949400
2019-09-25,41.420497329705135,41.420497329705135,41.40406024870688,41.41227722167969,289600
2019-09-26,41.420497329705135,41.420497329705135,41.40406024870688,41.41227722167969,155400
2019-09-27,41.42049026489258,41.42049026489258,41.40405318669789,41.42049026489258,185600
2019-09-30,41.420497329705135,41.420497329705135,41.41227722167969,41.41227722167969,322900
2019-10-01,41.4304107666277,41.4551148356963,41.4304107666277,41.43864440917969,1314800
2019-10-02,41.4468879699707,41.4468879699707,41.43041754076107,41.4468879699707,408600
2019-10-03,41.4386405072322,41.46334457397461,41.4386405072322,41.46334457397461,234000
2019-10-04,41.46334457397461,41.46334457397461,41.446877290421234,41.46334457397461,409500
2019-10-07,41.47159194946289,41.47159194946289,41.46335516417009,41.47159194946289,288000
2019-10-08,41.47158669905991,41.47158669905991,41.455116271972656,41.455116271972656,286900
2019-10-09,41.46335363759606,41.47982406616211,41.45511999401955,41.47982406616211,326900
2019-10-10,41.47982559334254,41.47982559334254,41.46335516417009,41.47159194946289,275100
2019-10-11,41.47158669905991,41.47158669905991,41.455116271972656,41.455116271972656,261100
2019-10-14,41.47159194946289,41.47159194946289,41.45512152029044,41.47159194946289,333200
2019-10-15,41.47158135716365,41.47158135716365,41.455110932197925,41.46334457397461,1428200
2019-10-16,41.47158135716365,41.47158135716365,41.455110932197925,41.46334457397461,829700
2019-10-17,41.47159194946289,41.47159194946289,41.46335516417009,41.47159194946289,383800
2019-10-18,41.479834654558275,41.48807144165039,41.47160100887999,41.48807144165039,354200
2019-10-21,41.49630508732867,41.49630508732867,41.48807144165039,41.48807144165039,503000
2019-10-22,41.49628448486328,41.49628448486328,41.47981406027027,41.49628448486328,382900
2019-10-23,41.496279819485906,41.5045166015625,41.48804617882124,41.5045166015625,351600
2019-10-24,41.512754909456284,41.512754909456284,41.488050843272916,41.49628448486328,341200
2019-10-25,41.5045166015625,41.5045166015625,41.496279819485906,41.5045166015625,314400
2019-10-28,41.50453796154327,41.51277160644531,41.48806753032564,41.51277160644531,981700
2019-10-29,41.51277160644531,41.51277160644531,41.49630117522768,41.51277160644531,390000
2019-10-30,41.52100525134736,41.52100525134736,41.50453796154327,41.51277160644531,563000
2019-10-31,41.529239654541016,41.529239654541016,41.512769224268524,41.529239654541016,415800
2019-11-01,41.537482027127574,41.537482027127574,41.529232025146484,41.529232025146484,920200
2019-11-04,41.537482027127574,41.537482027127574,41.529232025146484,41.529232025146484,816500
2019-11-05,41.53748321533203,41.53748321533203,41.52098006324345,41.53748321533203,1489300
2019-11-06,41.54572677612305,41.54572677612305,41.53747677518508,41.54572677612305,330600
2019-11-07,41.54573202910866,41.54573202910866,41.529232025146484,41.529232025146484,690700
2019-11-08,41.52923321311494,41.54573321754911,41.52098006324345,41.53748321533203,546100
2019-11-11,41.54572677612305,41.54572677612305,41.53747677518508,41.54572677612305,330800
2019-11-12,41.54573625992452,41.55398941040039,41.53748625710329,41.55398941040039,423600
2019-11-13,41.553979924714945,41.553979924714945,41.54572677612305,41.54572677612305,374500
2019-11-14,41.5622444152832,41.5622444152832,41.54574125999993,41.5622444152832,1135400
2019-11-15,41.56223864044906,41.570491790771484,41.553988637781224,41.570491790771484,668300
2019-11-18,41.562232201129106,41.5787353515625,41.562232201129106,41.5787353515625,1058500
2019-11-19,41.570491790771484,41.57874179343932,41.56223864044906,41.570491790771484,497700
2019-11-20,41.5787353515625,41.586988500606246,41.562232201129106,41.5787353515625,1037600
2019-11-21,41.57048535017285,41.586988500606246,41.57048535017285,41.5787353515625,386800
2019-11-22,41.58697509765625,41.58697509765625,41.578721951272385,41.58697509765625,610800
2019-11-25,41.58697509765625,41.58697509765625,41.57047195254161,41.58697509765625,1439300
2019-11-26,41.59525680541992,41.59525680541992,41.587006800399976,41.59525680541992,459000
2019-11-27,41.59525680541992,41.59525680541992,41.57875364772455,41.59525680541992,399200
2019-11-29,41.586988500606246,41.59523850199589,41.5787353515625,41.5787353515625,267600
2019-12-02,41.597755432128906,41.606023842686085,41.589490175046386,41.597755432128906,991100
2019-12-03,41.606021881103516,41.61428713779635,41.59775347093616,41.606021881103516,1044600
2019-12-04,41.61428713779635,41.61428713779635,41.59775347093616,41.606021881103516,558500
2019-12-05,41.614280700683594,41.62254595609792,41.606015445269264,41.614280700683594,654600
2019-12-06,41.606021881103516,41.61428713779635,41.59775347093616,41.606021881103516,709800
2019-12-09,41.614280700683594,41.62254595609792,41.606015445269264,41.614280700683594,282900
2019-12-10,41.6225471496582,41.6225471496582,41.614281894006865,41.6225471496582,382900
2019-12-11,41.6225471496582,41.6225471496582,41.60601663835553,41.6225471496582,386800
2019-12-12,41.6225471496582,41.6225471496582,41.614281894006865,41.6225471496582,386400
2019-12-13,41.62254900383629,41.63081741333008,41.606018491797215,41.63081741333008,363700
2019-12-16,41.6390796204006,41.6390796204006,41.614280700683594,41.614280700683594,1245000
2019-12-17,41.62254900383629,41.63081741333008,41.61428374781675,41.63081741333008,476700
2019-12-18,41.62254256995255,41.639076232910156,41.62254256995255,41.639076232910156,503700
2019-12-19,41.648197174072266,41.648197174072266,41.63991860403368,41.648197174072266,881000
2019-12-20,41.63991860403368,41.648197174072266,41.6316368754411,41.648197174072266,498300
2019-12-23,41.656490325927734,41.656490325927734,41.64820859506409,41.656490325927734,368300
2019-12-24,41.648197174072266,41.65647890266485,41.63991860403368,41.648197174072266,372500
2019-12-26,41.656490325927734,41.656490325927734,41.64820859506409,41.656490325927734,293600
2019-12-27,41.65647820500241,41.664756774902344,41.64819647654853,41.664756774902344,871300
2019-12-30,41.66474149845958,41.67302322387695,41.66474149845958,41.67302322387695,1189200
2019-12-31,41.67302322387695,41.681301790741536,41.67302322387695,41.67302322387695,427700
2020-01-02,41.673041619910634,41.68132019042969,41.673041619910634,41.68132019042969,944400
2020-01-03,41.68958282470703,41.68958282470703,41.67302568999805,41.68958282470703,383800
2020-01-06,41.69788049002197,41.69788049002197,41.68132019042969,41.68132019042969,508400
2020-01-07,41.689590434446075,41.697872161865234,41.68131186558047,41.697872161865234,450600
2020-01-08,41.70614242553711,41.70614242553711,41.69786385832006,41.70614242553711,525900
2020-01-09,41.70615073073084,41.70615073073084,41.689590434446075,41.697872161865234,549400
2020-01-10,41.70614242553711,41.71442415130708,41.69786385832006,41.70614242553711,589200
2020-01-13,41.71445083618164,41.71445083618164,41.697890532600944,41.71445083618164,658000
2020-01-14,41.71445083618164,41.72272940869452,41.70616910511382,41.71445083618164,638600
2020-01-15,41.714434901108554,41.722713470458984,41.697874603853954,41.722713470458984,1231000
2020-01-16,41.72272940869452,41.73101113976234,41.70616910511382,41.71445083618164,1029800
2020-01-17,41.714434901108554,41.73099519836315,41.714434901108554,41.722713470458984,477300
2020-01-21,41.72270200850183,41.73926230120702,41.71442344142566,41.73098373413086,1580900
2020-01-22,41.73926544189453,41.73926544189453,41.730986874195445,41.73926544189453,377300
2020-01-23,41.73926544189453,41.74754400959362,41.730986874195445,41.73926544189453,714300
2020-01-24,41.73926476739563,41.75582506107931,41.73926476739563,41.74754333496094,733500
2020-01-27,41.755835810186376,41.77239610813312,41.747554081936066,41.76411437988281,710500
2020-01-28,41.76411437988281,41.780674677829566,41.76411437988281,41.76411437988281,544200
2020-01-29,41.764099103636354,41.780659395525774,41.764099103636354,41.77238082885742,1625100
2020-01-30,41.77239922509599,41.78895952427843,41.77239922509599,41.780677795410156,939500
2020-01-31,41.78895952427843,41.78895952427843,41.77239922509599,41.780677795410156,899500
2020-02-03,41.79560470581055,41.80390090222186,41.787311673471095,41.79560470581055,1714000
2020-02-04,41.79561221717946,41.803908415081736,41.78731918334961,41.78731918334961,937300
2020-02-05,41.79560470581055,41.79560470581055,41.787311673471095,41.79560470581055,457900
2020-02-06,41.79559784791869,41.80389404296875,41.78730481693998,41.80389404296875,767700
2020-02-07,41.80389404296875,41.80389404296875,41.79559784791869,41.80389404296875,721100
2020-02-10,41.803894163821525,41.81218719482422,41.803894163821525,41.81218719482422,465500
2020-02-11,41.81218350171222,41.82047653198242,41.81218350171222,41.82047653198242,720600
2020-02-12,41.82048022582691,41.82048022582691,41.81218719482422,41.81218719482422,732200
2020-02-13,41.81218350171222,41.82047653198242,41.81218350171222,41.82047653198242,1011100
2020-02-14,41.82878494262695,41.82878494262695,41.81219571317052,41.82878494262695,1302300
2020-02-18,41.837077975319175,41.837077975319175,41.82878494262695,41.82878494262695,661500
2020-02-19,41.84537417208339,41.84537417208339,41.82878494262695,41.82878494262695,747100
2020-02-20,41.82878506176658,41.84537429127027,41.82878506176658,41.83707809448242,480900
2020-02-21,41.85367202758789,41.85367202758789,41.837082796219875,41.85367202758789,672300
2020-02-24,41.86194902600573,41.86194902600573,41.837063608330816,41.845359802246094,790500
2020-02-25,41.837082796219875,41.86196822530808,41.837082796219875,41.85367202758789,1208000
2020-02-26,41.8536804241506,41.87026965884671,41.84538738883905,41.861976623535156,948000
2020-02-27,41.861976623535156,41.878565858231255,41.8536804241506,41.861976623535156,1328000
2020-02-28,41.82879815414295,41.878565858231255,41.82879815414295,41.861976623535156,1649300
2020-03-02,41.86278245345924,41.887704707612556,41.86278245345924,41.879398345947266,1444400
2020-03-03,41.87939257873116,41.91262435913086,41.87939257873116,41.91262435913086,1182800
2020-03-04,41.90431482945243,41.92093071965228,41.90431482945243,41.91262435913086,651500
2020-03-05,41.90431482945243,41.92093071965228,41.90431482945243,41.91262435913086,960000
2020-03-06,41.92926788330078,41.94588378445154,41.92095834814585,41.92926788330078,960200
2020-03-09,41.90434166900955,42.03726570658865,41.7797271664311,41.9957275390625,4842000
2020-03-10,41.945877275699715,41.945877275699715,41.89602957998233,41.92095184326172,901500
2020-03-11,41.90432236721987,41.90432236721987,41.83786196362255,41.87109375,1743000
2020-03-12,41.77971829881838,41.788024662896994,41.3560208401666,41.66341018676758,3076200
2020-03-13,41.4224779589631,41.655094146728516,41.4224779589631,41.655094146728516,1436600
2020-03-16,41.28123659905212,41.49724002023595,41.148312635691795,41.42247009277344,2311500
2020-03-17,41.389255553962435,41.58033363283088,41.389255553962435,41.538795471191406,1504400
2020-03-18,41.322784442502446,41.513862471955356,41.21478271484375,41.21478271484375,1965400
2020-03-19,41.1234022541208,41.17324994320456,40.384012296415044,40.60832214355469,2672600
2020-03-20,40.16800612366309,40.807703829532294,39.80246593566268,40.708011627197266,5771800
2020-03-23,40.708023817976105,41.08187365013624,40.07663545522926,40.34248352050781,1337000
2020-03-24,40.29262375345036,40.948937354568386,40.20954744636416,40.708011627197266,1123300
2020-03-25,40.64154253246286,41.08185577392578,40.64154253246286,41.08185577392578,2660300
2020-03-26,40.87416692238215,41.32278658126903,40.87416692238215,41.26462936401367,714500
2020-03-27,41.256304784428394,41.372612829267645,41.17322851501652,41.34769058227539,1147000
2020-03-30,41.2978584238822,41.51386187609925,41.2978584238822,41.472320556640625,1183200
2020-03-31,41.45572288198231,41.53049284733161,41.45572288198231,41.49726104736328,374600
2020-04-01,41.46312105239109,41.56299119027494,41.42982994815832,41.513057708740234,419200
2020-04-02,41.529716936313996,41.604620358095694,41.44648914832573,41.554683685302734,501100
2020-04-03,41.571316459594065,41.58796201207316,41.54634654346817,41.562992095947266,442300
2020-04-06,41.562991160749355,41.60460662841797,41.55466997210429,41.60460662841797,426200
2020-04-07,41.61294733559566,41.63791408805592,41.579656215771365,41.62959289550781,441300
2020-04-08,41.612918386504994,41.68782176659325,41.571306103081234,41.679500579833984,433000
2020-04-09,41.729454040527344,41.76274515313996,41.65455062455658,41.729454040527344,1086600
2020-04-13,41.75441360473633,41.77938352230794,41.71280130853658,41.75441360473633,815100
2020-04-14,41.74610741541083,41.85430196425784,41.73778622310683,41.7877197265625,547200
2020-04-15,41.82931315780603,41.86260426162756,41.787700865436314,41.8459587097168,920600
2020-04-16,41.86262315656184,41.86262315656184,41.7877197265625,41.7877197265625,946000
2020-04-17,41.8043574039197,41.845969707225514,41.77939065689926,41.82100296020508,544400
2020-04-20,41.86260426162756,41.86260426162756,41.82099196925785,41.8459587097168,495300
2020-04-21,41.84596073826456,41.84596073826456,41.81267280764374,41.829315185546875,379400
2020-04-22,41.845956228337954,41.845956228337954,41.820989489359484,41.8376350402832,441600
2020-04-23,41.84596073826456,41.84596073826456,41.820993996595305,41.829315185546875,498300
2020-04-24,41.82930865186958,41.854278564453125,41.82930865186958,41.854278564453125,402600
2020-04-27,41.84596812232359,41.88758359886847,41.84596812232359,41.862613677978516,583300
2020-04-28,41.87093734741211,41.88758290279043,41.82932187155879,41.87093734741211,636500
2020-04-29,41.870932198192875,41.90422013004074,41.845962280788626,41.87925338745117,536000
2020-04-30,41.904223700403314,41.92919361993507,41.88758132046873,41.91254806518555,637800
2020-05-01,41.93755971723006,41.9458941476599,41.92088767650375,41.929222106933594,1052900
2020-05-04,41.945895465848004,41.945895465848004,41.929223424597765,41.93756103515625,578500
2020-05-05,41.93756103515625,41.987573979040235,41.93756103515625,41.93756103515625,768000
2020-05-06,41.945901961295,41.995918092790866,41.945901961295,41.96257400512695,722700
2020-05-07,41.99590732382889,41.99590732382889,41.96256324471537,41.97089767456055,483800
2020-05-08,41.98755645751953,41.99589406459871,41.97088442322658,41.98755645751953,594400
2020-05-11,42.01259031782964,42.01259031782964,41.97924623002192,41.99591827392578,745400
2020-05-12,42.02092474984796,42.02092474984796,41.98758066204023,41.99591827392578,706500
2020-05-13,42.02924591566,42.02924591566,41.995905018243306,42.012577056884766,897200
2020-05-14,42.02924278447959,42.037580393112286,42.01257392694619,42.02090835571289,599100
2020-05-15,42.05425443565525,42.05425443565525,42.02091035926662,42.03758239746094,683000
2020-05-18,42.05426275105969,42.05426275105969,42.029253098889974,42.04592514038086,531400
2020-05-19,42.05425443565525,42.05425443565525,42.02091035926662,42.03758239746094,842200
2020-05-20,42.045899760076686,42.054237365722656,42.037565334295564,42.054237365722656,357100
2020-05-21,42.05426606754589,42.07093811035156,42.05426606754589,42.07093811035156,674300
2020-05-22,42.08759175808289,42.08759175808289,42.06258211487173,42.079254150390625,703400
2020-05-26,42.08760452270508,42.08760452270508,42.06259487190882,42.08760452270508,702000
2020-05-27,42.0959358215332,42.0959358215332,42.08760139179885,42.0959358215332,736700
2020-05-28,42.10427025126755,42.10427025126755,42.08760139179885,42.0959358215332,1058300
2020-05-29,42.095934009966385,42.12094047795967,42.095934009966385,42.112606048583984,715700
2020-06-01,42.13848021871939,42.13848021871939,42.121788024902344,42.121788024902344,621400
2020-06-02,42.14682946082516,42.14682946082516,42.11344506943887,42.138484954833984,1729700
2020-06-03,42.1551683879435,42.1551683879435,42.13847937816979,42.14682388305664,1119000
2020-06-04,42.14682388305664,42.17186058142757,42.130131689572565,42.14682388305664,1107300
2020-06-05,42.18021414093761,42.18021414093761,42.13013755351539,42.155174255371094,1600200
2020-06-08,42.171876765169195,42.171876765169195,42.14684005719025,42.16353225708008,902200
2020-06-09,42.1802244569699,42.1802244569699,42.15518456527937,42.16353225708008,671900
2020-06-10,42.17184829711914,42.17184829711914,42.16350379466297,42.17184829711914,794600
2020-06-11,42.1718664511785,42.18021414093761,42.1468297493228,42.155174255371094,1027000
2020-06-12,42.180195983284754,42.180195983284754,42.15515610849735,42.17184829711914,872500
2020-06-15,42.188550803325015,42.19689849153213,42.138477408923215,42.180206298828125,740700
2020-06-16,42.18854048574092,42.18854048574092,42.16350379466297,42.17184829711914,836300
2020-06-17,42.17185861062101,42.180206298828125,42.16351410612412,42.180206298828125,1797800
2020-06-18,42.19688817190654,42.19688817190654,42.17184829711914,42.17184829711914,945200
2020-06-19,42.188568115234375,42.188568115234375,42.18022360731335,42.188568115234375,1447100
2020-06-22,42.19691580686693,42.205260314787964,42.188568115234375,42.188568115234375,1591400
2020-06-23,42.21359160713144,42.21359160713144,42.18855172567288,42.1968994140625,1104200
2020-06-24,42.20524391874182,42.20524391874182,42.17185953260394,42.1968994140625,5315700
2020-06-25,42.21359160713144,42.21359160713144,42.18855172567288,42.1968994140625,750300
2020-06-26,42.21359160713144,42.230280616490084,42.17185953260394,42.1968994140625,1980600
2020-06-29,42.213589845023584,42.213589845023584,42.15516557986593,42.20524215698242,1143700
2020-06-30,42.20524391874182,42.20524391874182,42.18020722099356,42.1968994140625,653200
2020-07-01,42.220275554402,42.220275554402,42.195211886755914,42.20356750488281,856800
2020-07-02,42.22029495239258,42.228647387622374,42.18687883800127,42.22029495239258,992500
2020-07-06,42.24535688090812,42.24535688090812,42.17852783658977,42.21194076538086,1340400
2020-07-07,42.22029638763076,42.22029638763076,42.20358832986713,42.21194076538086,748500
2020-07-08,42.22864882314449,42.22864882314449,42.17017221433987,42.21194076538086,1183900
2020-07-09,42.22029638763076,42.22029638763076,42.19523270761723,42.21194076538086,686800
2020-07-10,42.21193933042672,42.22029495239258,42.195231273231066,42.22029495239258,785400
2020-07-13,42.20356750488281,42.22862798579429,42.20356750488281,42.20356750488281,622200
2020-07-14,42.22029638763076,42.22864882314449,42.21194076538086,42.21194076538086,540300
2020-07-15,42.22029670382801,42.2286491394043,42.21194108151553,42.2286491394043,987400
2020-07-16,42.228647387622374,42.237003009588236,42.22029495239258,42.22029495239258,830200
2020-07-17,42.23699951171875,42.23699951171875,42.220291455906775,42.23699951171875,1246800
2020-07-20,42.237003009588236,42.237003009588236,42.195231273231066,42.22029495239258,1055600
2020-07-21,42.22029670382801,42.237004761716776,42.21194108151553,42.2286491394043,901700
2020-07-22,42.24535719729305,42.24535719729305,42.2286491394043,42.2286491394043,592300
2020-07-23,42.22863801584829,42.25370168944744,42.22863801584829,42.24534606933594,1023400
2020-07-24,42.25370756753072,42.25370756753072,42.23699951171875,42.23699951171875,1080500
2020-07-27,42.25370756753072,42.25370756753072,42.23699951171875,42.23699951171875,749800
2020-07-28,42.25370407104492,42.25370407104492,42.23699601661554,42.25370407104492,1041900
2020-07-29,42.262054122823585,42.262054122823585,42.22863801584829,42.24534606933594,826900
2020-07-30,42.25370407104492,42.25370407104492,42.23699601661554,42.25370407104492,675100
2020-07-31,42.25371726569328,42.26206970214844,42.24536164250159,42.26206970214844,738300
2020-08-03,42.27794466241823,42.27794466241823,42.22778182368034,42.252864837646484,689700
2020-08-04,42.26958465576172,42.26958465576172,42.25286370996202,42.26958465576172,860200
2020-08-05,42.29465978671773,42.29465978671773,42.26957996539827,42.27793884277344,1865100
2020-08-06,42.28630966976258,42.28630966976258,42.25286777494587,42.261226654052734,823200
2020-08-07,42.27794353406441,42.27794353406441,42.26122258826471,42.26958465576172,953300
2020-08-10,42.27794353406441,42.27794353406441,42.26958465576172,42.26958465576172,848400
2020-08-11,42.261226654052734,42.26958872235423,42.261226654052734,42.261226654052734,836400
2020-08-12,42.261226654052734,42.26958872235423,42.25286777494587,42.261226654052734,873200
2020-08-13,42.269585783892445,42.269585783892445,42.2445027699263,42.252864837646484,789400
2020-08-14,42.26958872235423,42.26958872235423,42.25286777494587,42.261226654052734,1002200
2020-08-17,42.261226654052734,42.28630966976258,42.261226654052734,42.261226654052734,798000
2020-08-18,42.27794353406441,42.27794353406441,42.26122258826471,42.26958465576172,522700
2020-08-19,42.27793884277344,42.27793884277344,42.261217898829145,42.27793884277344,870600
2020-08-20,42.261217898829145,42.27793884277344,42.261217898829145,42.27793884277344,554600
2020-08-21,42.26958465576172,42.286305601561416,42.26122258826471,42.26958465576172,654600
2020-08-24,42.261217898829145,42.286300909342565,42.261217898829145,42.27793884277344,751700
2020-08-25,42.29465978671773,42.29465978671773,42.25285902145398,42.27793884277344,859300
2020-08-26,42.27794353406441,42.286305601561416,42.26122258826471,42.26958465576172,729600
2020-08-27,42.26957996539827,42.286300909342565,42.26957996539827,42.27793884277344,904900
2020-08-28,42.286300909342565,42.286300909342565,42.26957996539827,42.27793884277344,710600
2020-08-31,42.27795297014606,42.294673919677734,42.26959408997774,42.294673919677734,777900
2020-09-01,42.31057667349249,42.31057667349249,42.28547926329799,42.293846130371094,694700
2020-09-02,42.31057409323429,42.31057409323429,42.28547668457031,42.28547668457031,871400
2020-09-03,42.277115587249696,42.302209806419384,42.277115587249696,42.293846130371094,1849100
2020-09-04,42.2771110534668,42.29384159479402,42.2771110534668,42.2771110534668,980200
2020-09-08,42.302209806419384,42.302209806419384,42.277115587249696,42.293846130371094,675400
2020-09-09,42.293846130371094,42.293846130371094,42.28547926329799,42.293846130371094,726600
2020-09-10,42.29382138743841,42.30218505859375,42.28545452526013,42.30218505859375,1094400
2020-09-11,42.30218505859375,42.30218505859375,42.29382138743841,42.30218505859375,1006800
2020-09-14,42.31057667349249,42.31057667349249,42.293846130371094,42.293846130371094,476800
2020-09-15,42.28545452526013,42.310551920772035,42.28545452526013,42.30218505859375,970200
2020-09-16,42.30219145564825,42.3105583190918,42.29382778322814,42.3105583190918,1129400
2020-09-17,42.31057667349249,42.31057667349249,42.293846130371094,42.293846130371094,616300
2020-09-18,42.293846130371094,42.302209806419384,42.293846130371094,42.293846130371094,637700
2020-09-21,42.302209806419384,42.302209806419384,42.277115587249696,42.293846130371094,1200300
2020-09-22,42.31057667349249,42.31057667349249,42.277115587249696,42.293846130371094,756300
2020-09-23,42.30220722667142,42.30220722667142,42.28547668457031,42.28547668457031,497800
2020-09-24,42.30220722667142,42.30220722667142,42.28547668457031,42.28547668457031,795900
2020-09-25,42.293846130371094,42.302209806419384,42.28547926329799,42.293846130371094,622200
2020-09-28,42.29384355113318,42.30220722667142,42.28547668457031,42.28547668457031,762700
2020-09-29,42.30219145564825,42.3105583190918,42.28546091978459,42.3105583190918,1686200
2020-09-30,42.31891559192737,42.31891559192737,42.28545452526013,42.30218505859375,864800
2020-10-01,42.33232313915874,42.33232313915874,42.298844854843495,42.307212829589844,1545300
2020-10-02,42.307211358244395,42.307211358244395,42.29047221666892,42.29884338378906,1530200
2020-10-05,42.307211358244395,42.307211358244395,42.29884338378906,42.29884338378906,452100
2020-10-06,42.307212829589844,42.307212829589844,42.298844854843495,42.307212829589844,695600
2020-10-07,42.31558252536453,42.31558252536453,42.29884338378906,42.29884338378906,870000
2020-10-08,42.29885838666704,42.31559753417969,42.29885838666704,42.31559753417969,648000
2020-10-09,42.298844854843495,42.31558399700111,42.298844854843495,42.307212829589844,577000
2020-10-12,42.298844854843495,42.31558399700111,42.298844854843495,42.307212829589844,829300
2020-10-13,42.32396551160304,42.32396551160304,42.29885838666704,42.31559753417969,768400
2020-10-14,42.307212829589844,42.31558399700111,42.307212829589844,42.307212829589844,555400
2020-10-15,42.29885838666704,42.31559753417969,42.29885838666704,42.31559753417969,646600
2020-10-16,42.31558399700111,42.31558399700111,42.307212829589844,42.307212829589844,617200
2020-10-19,42.3072263640904,42.31559753417969,42.29885838666704,42.31559753417969,525200
2020-10-20,42.31559753417969,42.31559753417969,42.29885838666704,42.31559753417969,669700
2020-10-21,42.298844854843495,42.31558399700111,42.298844854843495,42.307212829589844,471900
2020-10-22,42.29885838666704,42.31559753417969,42.29885838666704,42.31559753417969,465000
2020-10-23,42.31558399700111,42.32395197174747,42.307212829589844,42.307212829589844,471500
2020-10-26,42.32395935058594,42.32395935058594,42.30722020550998,42.32395935058594,1037800
2020-10-27,42.31559753417969,42.32396551160304,42.3072263640904,42.31559753417969,949100
2020-10-28,42.32396551160304,42.32396551160304,42.3072263640904,42.31559753417969,681700
2020-10-29,42.298844854843495,42.31558399700111,42.290473687432225,42.307212829589844,797100
2020-10-30,42.31558252536453,42.31558252536453,42.29884338378906,42.29884338378906,579100
2020-11-02,42.31056652266413,42.33568876251587,42.293819427490234,42.293819427490234,778400
2020-11-03,42.28546084630855,42.310579899920334,42.28546084630855,42.302207946777344,605400
2020-11-04,42.31894490850288,42.31894490850288,42.29382266672706,42.310569763183594,529700
2020-11-05,42.30219211478334,42.318939208984375,42.29381697059202,42.318939208984375,933600
2020-11-06,42.31894051921351,42.32731246948242,42.30219342449397,42.32731246948242,596800
2020-11-09,42.28545071558981,42.31894490850288,42.28545071558981,42.310569763183594,847200
2020-11-10,42.31056406479305,42.327311158994085,42.28544502058231,42.318939208984375,1223300
2020-11-11,42.318941667341974,42.318941667341974,42.293819427490234,42.293819427490234,676500
2020-11-12,42.29382266672706,42.310569763183594,42.29382266672706,42.310569763183594,730800
2020-11-13,42.31894490850288,42.31894490850288,42.302197812046344,42.310569763183594,649200
2020-11-16,42.310569763183594,42.31894490850288,42.302197812046344,42.310569763183594,815900
2020-11-17,42.310579899920334,42.318955047246135,42.29383279945154,42.302207946777344,1081900
2020-11-18,42.310569763183594,42.31894490850288,42.302197812046344,42.310569763183594,730500
2020-11-19,42.310579899920334,42.318955047246135,42.302207946777344,42.302207946777344,662400
2020-11-20,42.302197812046344,42.33569200495941,42.302197812046344,42.310569763183594,1256800
2020-11-23,42.31056406479305,42.327311158994085,42.30219211478334,42.318939208984375,635500
2020-11-24,42.30219211478334,42.33568630318541,42.30219211478334,42.318939208984375,1143400
2020-11-25,42.32731246948242,42.32731246948242,42.30219342449397,42.32731246948242,987500
2020-11-27,42.33568761393305,42.33568761393305,42.31894051921351,42.32731246948242,241200
2020-11-30,42.32731246948242,42.32731246948242,42.31056537476289,42.32731246948242,1939200
2020-12-01,42.31474845747702,42.34825922237219,42.31474845747702,42.32312774658203,937500
2020-12-02,42.31474845747702,42.33150383992461,42.31474845747702,42.32312774658203,1005300
2020-12-03,42.32313254218295,42.339887926529066,42.31475325212848,42.33150863647461,963500
2020-12-04,42.31474845747702,42.339883129029616,42.31474845747702,42.32312774658203,817900
2020-12-07,42.31474845747702,42.339883129029616,42.31474845747702,42.32312774658203,1041500
2020-12-08,42.31475325212848,42.33150863647461,42.31475325212848,42.33150863647461,740800
2020-12-09,42.32312774658203,42.33150383992461,42.30637236413445,42.32312774658203,1653700
2020-12-10,42.33150223850317,42.33150223850317,42.31474685668945,42.31474685668945,488200
2020-12-11,42.32312774658203,42.33150383992461,42.31474845747702,42.32312774658203,515400
2020-12-14,42.33150223850317,42.33150223850317,42.31474685668945,42.31474685668945,634500
2020-12-15,42.348264020820736,42.348264020820736,42.32313254218295,42.33150863647461,894600
2020-12-16,42.339871437046625,42.34824752807617,42.33149215025552,42.34824752807617,1508800
2020-12-17,42.35244940296554,42.36083283812992,42.33568572998047,42.33568572998047,1931000
2020-12-18,42.34406916514485,42.34406916514485,42.33568572998047,42.33568572998047,780100
2020-12-21,42.33568572998047,42.34406916514485,42.32730549215978,42.33568572998047,746700
2020-12-22,42.335683837529906,42.352447509765625,42.32730360008383,42.352447509765625,934700
2020-12-23,42.352447509765625,42.352447509765625,42.335683837529906,42.352447509765625,680600
2020-12-24,42.34406916514485,42.35244940296554,42.33568572998047,42.33568572998047,472500
2020-12-28,42.335683837529906,42.352447509765625,42.335683837529906,42.352447509765625,1711700
2020-12-29,42.352447509765625,42.352447509765625,42.335683837529906,42.352447509765625,3239400
2020-12-30,42.352458303546676,42.352458303546676,42.33569462703864,42.344078063964844,498400
2020-12-31,42.33569462703864,42.352458303546676,42.33569462703864,42.344078063964844,725000
2021-01-04,42.33569462703864,42.352458303546676,42.33569462703864,42.344078063964844,3492100
2021-01-05,42.33569462703864,42.360841740472885,42.33569462703864,42.344078063964844,1071200
2021-01-06,42.34406727231954,42.36083094455525,42.34406727231954,42.352447509765625,787600
2021-01-07,42.34406727231954,42.36083094455525,42.34406727231954,42.352447509765625,751700
2021-01-08,42.36083094455525,42.36083094455525,42.34406727231954,42.352447509765625,1388300
2021-01-11,42.34406727231954,42.36083094455525,42.34406727231954,42.352447509765625,943200
2021-01-12,42.344078063964844,42.360841740472885,42.3273143874568,42.344078063964844,1514500
2021-01-13,42.33569654387444,42.360843658447266,42.33569654387444,42.360843658447266,1107800
2021-01-14,42.36921118200134,42.36921118200134,42.352447509765625,42.352447509765625,938200
2021-01-15,42.36922198005472,42.36922198005472,42.33569462703864,42.344078063964844,1533600
2021-01-19,42.34405775612517,42.36920166015625,42.34405775612517,42.36920166015625,1498700
2021-01-20,42.352460221141484,42.369223898408535,42.352460221141484,42.360843658447266,786400
2021-01-21,42.36920166015625,42.36920166015625,42.352437991687914,42.36920166015625,889300
2021-01-22,42.36920166015625,42.36920166015625,42.360821424593496,42.36920166015625,765900
2021-01-25,42.360843658447266,42.369223898408535,42.352460221141484,42.360843658447266,732900
2021-01-26,42.360821424593496,42.36920166015625,42.360821424593496,42.36920166015625,752000
2021-01-27,42.369223898408535,42.369223898408535,42.360843658447266,42.360843658447266,657600
2021-01-28,42.369223898408535,42.369223898408535,42.360843658447266,42.360843658447266,475400
2021-01-29,42.36083094455525,42.36921118200134,42.352447509765625,42.352447509765625,860400
2021-02-01,42.35497028999648,42.371741599094015,42.35497028999648,42.36335754394531,833500
2021-02-02,42.3717473274368,42.39690589388443,42.36336327115463,42.38013458251953,709600
2021-02-03,42.36336327115463,42.38013458251953,42.36336327115463,42.38013458251953,1196800
2021-02-04,42.36334483199848,42.37172888463139,42.354957580566406,42.354957580566406,822500
2021-02-05,42.380128853042855,42.380128853042855,42.36335754394531,42.36335754394531,1070700
2021-02-08,42.3717473274368,42.38013458251953,42.36336327115463,42.38013458251953,1224000
2021-02-09,42.3717473274368,42.38013458251953,42.3717473274368,42.38013458251953,561400
2021-02-10,42.36335056537304,42.380121871707814,42.36335056537304,42.371734619140625,777800
2021-02-11,42.38850402832031,42.38850402832031,42.371732722736155,42.38850402832031,1168300
2021-02-12,42.38850402832031,42.38850402832031,42.371732722736155,42.38850402832031,1020100
2021-02-16,42.371741599094015,42.38851290819156,42.36335754394531,42.36335754394531,901400
2021-02-17,42.371741599094015,42.380128853042855,42.36335754394531,42.36335754394531,544500
2021-02-18,42.36335754394531,42.380128853042855,42.36335754394531,42.36335754394531,610700
2021-02-19,42.380121871707814,42.380121871707814,42.36335056537304,42.371734619140625,1389400
2021-02-22,42.35496331280584,42.371734619140625,42.35496331280584,42.371734619140625,1406100
2021-02-23,42.35497028999648,42.371741599094015,42.35497028999648,42.36335754394531,873200
2021-02-24,42.36335056537304,42.380121871707814,42.36335056537304,42.371734619140625,1098500
2021-02-25,42.36335754394531,42.380128853042855,42.36335754394531,42.36335754394531,936400
2021-02-26,42.35497028999648,42.371741599094015,42.35497028999648,42.36335754394531,827700
2021-03-01,42.363347245536985,42.380125192810496,42.35495987193335,42.371734619140625,781000
2021-03-02,42.371734619140625,42.371734619140625,42.363347245536985,42.371734619140625,497000
2021-03-03,42.371741104135374,42.38013167908942,42.36335372924805,42.36335372924805,704100
2021-03-04,42.371736143074266,42.371736143074266,42.35496139526367,42.35496139526367,793900
2021-03-05,42.36335372924805,42.371741104135374,42.35496635436073,42.36335372924805,647500
2021-03-08,42.35496635436073,42.371741104135374,42.35496635436073,42.36335372924805,590300
2021-03-09,42.35495987193335,42.371734619140625,42.35495987193335,42.371734619140625,893200
2021-03-10,42.371736143074266,42.371736143074266,42.346570821292026,42.35496139526367,1018000
2021-03-11,42.346570821292026,42.36334876916897,42.346570821292026,42.35496139526367,1520700
2021-03-12,42.35496139526367,42.36334876916897,42.35496139526367,42.35496139526367,1421700
2021-03-15,42.36334876916897,42.36334876916897,42.35496139526367,42.35496139526367,564300
2021-03-16,42.36335372924805,42.371741104135374,42.35496635436073,42.36335372924805,612500
2021-03-17,42.37174782093267,42.3801383972168,42.35497306849888,42.3801383972168,923000
2021-03-18,42.380125192810496,42.39690314008401,42.363347245536985,42.371734619140625,761900
2021-03-19,42.371741104135374,42.38013167908942,42.36335372924805,42.36335372924805,636800
2021-03-22,42.37174782093267,42.3801383972168,42.363360444715774,42.3801383972168,1138000
2021-03-23,42.388519287109375,42.388519287109375,42.37174133717572,42.388519287109375,1003000
2021-03-24,42.388519287109375,42.39690986210957,42.38013191217592,42.388519287109375,1700700
2021-03-25,42.37174782093267,42.3885257734337,42.32141716349683,42.3801383972168,953000
2021-03-26,42.380125192810496,42.380125192810496,42.363347245536985,42.371734619140625,625700
2021-03-29,42.371734619140625,42.380125192810496,42.363347245536985,42.371734619140625,808900
2021-03-30,42.38851256641413,42.38851256641413,42.371734619140625,42.371734619140625,508100
2021-03-31,42.3801383972168,42.3885257734337,42.37174782093267,42.3801383972168,738000
2021-04-01,42.388532910695396,42.388532910695396,42.37175151313272,42.38014221191406,866300
2021-04-05,42.38851547241211,42.38851547241211,42.37173408175316,42.38851547241211,745200
2021-04-06,42.380124777082635,42.38851547241211,42.380124777082635,42.38851547241211,855100
2021-04-07,42.38851547241211,42.38851547241211,42.380124777082635,42.38851547241211,686000
2021-04-08,42.388532910695396,42.39692681081164,42.37175151313272,42.38014221191406,1041600
2021-04-09,42.38014057638721,42.38014057638721,42.37174987792969,42.37174987792969,846400
2021-04-12,42.38851547241211,42.396909369075175,42.37173408175316,42.38851547241211,993800
2021-04-13,42.38014221191406,42.39692681081164,42.37175151313272,42.38014221191406,1067700
2021-04-14,42.37174987792969,42.38014057638721,42.363355978137385,42.37174987792969,1124600
2021-04-15,42.37174987792969,42.38014057638721,42.37174987792969,42.37174987792969,546800
2021-04-16,42.380124777082635,42.38851547241211,42.37173408175316,42.38851547241211,617800
2021-04-19,42.38851547241211,42.38851547241211,42.37173408175316,42.38851547241211,606600
2021-04-20,42.37175151313272,42.388532910695396,42.36335761301648,42.38014221191406,870900
2021-04-21,42.37175151313272,42.39692681081164,42.37175151313272,42.38014221191406,823600
2021-04-22,42.396915435791016,42.396915435791016,42.38852153792684,42.396915435791016,374200
2021-04-23,42.396915435791016,42.405306132321144,42.38852153792684,42.396915435791016,608400
2021-04-26,42.396915435791016,42.396915435791016,42.38852153792684,42.396915435791016,690000
2021-04-27,42.396915435791016,42.396915435791016,42.38852153792684,42.396915435791016,499300
2021-04-28,42.38852153792684,42.396915435791016,42.38852153792684,42.396915435791016,467100
2021-04-29,42.396915435791016,42.396915435791016,42.38852153792684,42.396915435791016,803900
2021-04-30,42.39691707292126,42.40530776977539,42.38852317473296,42.40530776977539,1112000
2021-05-03,42.412854145753975,42.412854145753975,42.396063241353886,42.404457092285156,599300
2021-05-04,42.396063241353886,42.404457092285156,42.396063241353886,42.404457092285156,581800
2021-05-05,42.396063241353886,42.404457092285156,42.387669390422616,42.404457092285156,682600
2021-05-06,42.39608383178711,42.40447768679501,42.39608383178711,42.39608383178711,489900
2021-05-07,42.39608383178711,42.40447768679501,42.39608383178711,42.39608383178711,849000
2021-05-10,42.39608383178711,42.40447768679501,42.387689976779214,42.39608383178711,1137200
2021-05-11,42.396063241353886,42.404457092285156,42.387669390422616,42.404457092285156,1528500
2021-05-12,42.38768768310547,42.396081537659164,42.37929062601284,42.38768768310547,905400
2021-05-13,42.387689976779214,42.39608383178711,42.387689976779214,42.39608383178711,770400
2021-05-14,42.37929062601284,42.396081537659164,42.37929062601284,42.38768768310547,435400
2021-05-17,42.396081537659164,42.396081537659164,42.38768768310547,42.38768768310547,455200
2021-05-18,42.396081537659164,42.396081537659164,42.38768768310547,42.38768768310547,421000
2021-05-19,42.387676111036896,42.41286087036133,42.387676111036896,42.41286087036133,1817600
2021-05-20,42.41287474434202,42.41287474434202,42.387689976779214,42.39608383178711,688300
2021-05-21,42.387689976779214,42.40447768679501,42.387689976779214,42.39608383178711,283800
2021-05-24,42.404457092285156,42.404457092285156,42.396063241353886,42.404457092285156,443700
2021-05-25,42.404457092285156,42.412854145753975,42.396063241353886,42.404457092285156,1530400
2021-05-26,42.41286087036133,42.41286087036133,42.39606996329902,42.41286087036133,422000
2021-05-27,42.404463815561144,42.41286087036133,42.39606996329902,42.41286087036133,686300
2021-05-28,42.404463815561144,42.41286087036133,42.404463815561144,42.41286087036133,441100
2021-06-01,42.418739318847656,42.418739318847656,42.41034264078714,42.418739318847656,473400
2021-06-02,42.41035461425781,42.42715117873712,42.41035461425781,42.41035461425781,682500
2021-06-03,42.42714309692383,42.42714309692383,42.41034653564405,42.42714309692383,1085600
2021-06-04,42.42713920052437,42.42713920052437,42.418739318847656,42.418739318847656,326300
2021-06-07,42.41875129468891,42.42715117873712,42.401957933826715,42.41035461425781,606300
2021-06-08,42.42713920052437,42.42713920052437,42.41034264078714,42.418739318847656,428600
2021-06-09,42.41034264078714,42.418739318847656,42.41034264078714,42.418739318847656,883900
2021-06-10,42.41035461425781,42.41875129468891,42.41035461425781,42.41035461425781,847600
2021-06-11,42.41035461425781,42.41875129468891,42.41035461425781,42.41035461425781,528000
2021-06-14,42.41035461425781,42.41875129468891,42.41035461425781,42.41035461425781,709900
2021-06-15,42.41035461425781,42.41875129468891,42.401957933826715,42.41035461425781,593600
2021-06-16,42.41035461425781,42.41875129468891,42.41035461425781,42.41035461425781,481500
2021-06-17,42.401957933826715,42.41035461425781,42.401957933826715,42.41035461425781,724600
2021-06-18,42.41875129468891,42.41875129468891,42.401957933826715,42.41035461425781,518800
2021-06-21,42.410358961565244,42.410358961565244,42.40196228027344,42.40196228027344,412000
2021-06-22,42.41034264078714,42.418739318847656,42.40194596272663,42.418739318847656,553100
2021-06-23,42.418739318847656,42.42713920052437,42.40194596272663,42.418739318847656,1054800
2021-06-24,42.418739318847656,42.418739318847656,42.41034264078714,42.418739318847656,842200
2021-06-25,42.41034264078714,42.418739318847656,42.41034264078714,42.418739318847656,833100
2021-06-28,42.41034264078714,42.418739318847656,42.41034264078714,42.418739318847656,683800
2021-06-29,42.41874321447569,42.42714309692383,42.41034653564405,42.42714309692383,572600
2021-06-30,42.41874321447569,42.42714309692383,42.41874321447569,42.42714309692383,651900
2021-07-01,42.433035893501255,42.433035893501255,42.416236877441406,42.416236877441406,609400
2021-07-02,42.42463638547133,42.42463638547133,42.40783416471555,42.416236877441406,1211900
2021-07-06,42.42463638547133,42.42463638547133,42.40783416471555,42.416236877441406,1212900
2021-07-07,42.424625396728516,42.433024902582815,42.416225890874216,42.424625396728516,292700
2021-07-08,42.42461441233608,42.433013916015625,42.41621490865655,42.433013916015625,506500
2021-07-09,42.433013916015625,42.433013916015625,42.42461441233608,42.433013916015625,417200
2021-07-12,42.42461441233608,42.433013916015625,42.42461441233608,42.433013916015625,442400
2021-07-13,42.424625396728516,42.433024902582815,42.416225890874216,42.424625396728516,497800
2021-07-14,42.424625396728516,42.424625396728516,42.416225890874216,42.424625396728516,1076900
2021-07-15,42.416225890874216,42.424625396728516,42.40782318032482,42.424625396728516,2547900
2021-07-16,42.424625396728516,42.433024902582815,42.416225890874216,42.424625396728516,612400
2021-07-19,42.42463638547133,42.433035893501255,42.40783416471555,42.416236877441406,2118900
2021-07-20,42.42463638547133,42.42463638547133,42.416236877441406,42.416236877441406,778200
2021-07-21,42.42461441233608,42.433013916015625,42.41621490865655,42.433013916015625,2632900
2021-07-22,42.433013916015625,42.433013916015625,42.41621490865655,42.433013916015625,925900
2021-07-23,42.42461441233608,42.433013916015625,42.41621490865655,42.433013916015625,1155800
2021-07-26,42.433013916015625,42.433013916015625,42.42461441233608,42.433013916015625,681400
2021-07-27,42.433013916015625,42.44141662438943,42.41621490865655,42.433013916015625,959000
2021-07-28,42.424626921176134,42.441429138183594,42.424626921176134,42.441429138183594,527300
2021-07-29,42.44141662438943,42.44141662438943,42.42461441233608,42.433013916015625,819800
2021-07-30,42.433013916015625,42.44141662438943,42.42461441233608,42.433013916015625,538800
2021-08-02,42.42211737589162,42.438925255735434,42.42211737589162,42.43052291870117,537400
2021-08-03,42.43051291763175,42.43891525268555,42.405299500921295,42.43891525268555,661700
2021-08-04,42.422107376803424,42.44731758773934,42.422107376803424,42.43891525268555,1089700
2021-08-05,42.43051291763175,42.43891525268555,42.43051291763175,42.43891525268555,387100
2021-08-06,42.43891525268555,42.43891525268555,42.43051291763175,42.43891525268555,308500
2021-08-09,42.43891525268555,42.44731758773934,42.43051291763175,42.43891525268555,511800
2021-08-10,42.44731758773934,42.44731758773934,42.43051291763175,42.43891525268555,354400
2021-08-11,42.43051291763175,42.43891525268555,42.43051291763175,42.43891525268555,471100
2021-08-12,42.43051291763175,42.43891525268555,42.43051291763175,42.43891525268555,572700
2021-08-13,42.43891525268555,42.43891525268555,42.43051291763175,42.43891525268555,317500
2021-08-16,42.43051291763175,42.44731758773934,42.43051291763175,42.43891525268555,330000
2021-08-17,42.44731758773934,42.44731758773934,42.43051291763175,42.43891525268555,659600
2021-08-18,42.43049529414761,42.44729995727539,42.43049529414761,42.44729995727539,812900
2021-08-19,42.43891525268555,42.44731758773934,42.43051291763175,42.43891525268555,804200
2021-08-20,42.43051291763175,42.43891525268555,42.43051291763175,42.43891525268555,351900
2021-08-23,42.43891525268555,42.44731758773934,42.43051291763175,42.43891525268555,545400
2021-08-24,42.43049797561243,42.43890030770733,42.42209243774414,42.42209243774414,518400
2021-08-25,42.43052291870117,42.438925255735434,42.42211737589162,42.43052291870117,720000
2021-08-26,42.422107376803424,42.44731758773934,42.422107376803424,42.43891525268555,598500
2021-08-27,42.43051291763175,42.44731758773934,42.43051291763175,42.43891525268555,645600
2021-08-30,42.41370504174962,42.43891525268555,42.41370504174962,42.43891525268555,566800
2021-08-31,42.438925255735434,42.438925255735434,42.43052291870117,42.43052291870117,704000
2021-09-01,42.43555267226086,42.45236587524414,42.4271476741645,42.45236587524414,824900
2021-09-02,42.43555267226086,42.45236587524414,42.43555267226086,42.45236587524414,620100
2021-09-03,42.443973541259766,42.45237854186394,42.43556533386406,42.443973541259766,582300
2021-09-07,42.43553924560547,42.452352443269035,42.43553924560547,42.43553924560547,3863100
2021-09-08,42.43556533386406,42.45237854186394,42.43556533386406,42.443973541259766,808500
2021-09-09,42.43553924560547,42.44394744783203,42.43553924560547,42.43553924560547,775700
2021-09-10,42.443973541259766,42.45237854186394,42.43556533386406,42.443973541259766,883500
2021-09-13,42.45236587524414,42.45236587524414,42.44396087714779,42.45236587524414,712500
2021-09-14,42.44396087714779,42.45236587524414,42.44396087714779,42.45236587524414,562700
2021-09-15,42.43555267226086,42.45236587524414,42.43555267226086,42.45236587524414,1268700
2021-09-16,42.44396087714779,42.46077087334049,42.44396087714779,42.45236587524414,995800
2021-09-17,42.45234939969683,42.46075439453125,42.45234939969683,42.46075439453125,544400
2021-09-20,42.46075439453125,42.46075439453125,42.443944404862414,42.46075439453125,1433400
2021-09-21,42.45236587524414,42.46077087334049,42.44396087714779,42.45236587524414,622400
2021-09-22,42.443944404862414,42.46075439453125,42.443944404862414,42.46075439453125,551500
2021-09-23,42.443944404862414,42.46075439453125,42.443944404862414,42.46075439453125,341000
2021-09-24,42.44396087714779,42.46077087334049,42.44396087714779,42.45236587524414,530500
2021-09-27,42.45236587524414,42.45236587524414,42.44396087714779,42.45236587524414,633900
2021-09-28,42.44396087714779,42.45236587524414,42.44396087714779,42.45236587524414,361200
2021-09-29,42.45236587524414,42.45236587524414,42.44396087714779,42.45236587524414,530800
2021-09-30,42.45234939969683,42.469162596154995,42.443944404862414,42.46075439453125,793400
2021-10-01,42.45741271972656,42.465820381634416,42.4490018500118,42.45741271972656,637800
2021-10-04,42.465820381634416,42.465820381634416,42.4490018500118,42.45741271972656,820000
2021-10-05,42.4490018500118,42.45741271972656,42.4490018500118,42.45741271972656,806700
2021-10-06,42.45741271972656,42.45741271972656,42.4490018500118,42.45741271972656,431100
2021-10-07,42.44899368286133,42.457404550957854,42.4405860225711,42.44899368286133,1769800
2021-10-08,42.44058609008789,42.4489937503915,42.415356693564476,42.44058609008789,1025800
2021-10-11,42.4405860225711,42.44899368286133,42.4405860225711,42.44899368286133,677500
2021-10-12,42.4405860225711,42.44899368286133,42.4405860225711,42.44899368286133,844300
2021-10-13,42.44058609008789,42.4489937503915,42.43217522197799,42.44058609008789,1053700
2021-10-14,42.43217522197799,42.4489937503915,42.43217522197799,42.44058609008789,814000
2021-10-15,42.43217522197799,42.44058609008789,42.43217522197799,42.44058609008789,845900
2021-10-18,42.44899368286133,42.44899368286133,42.43217515447458,42.44899368286133,1127800
2021-10-19,42.44898939460764,42.44898939460764,42.423763208479045,42.43217086791992,705800
2021-10-20,42.44058609008789,42.44058609008789,42.43217522197799,42.44058609008789,425800
2021-10-21,42.43217522197799,42.44058609008789,42.43217522197799,42.44058609008789,919100
2021-10-22,42.44898939460764,42.44898939460764,42.423763208479045,42.43217086791992,498400
2021-10-25,42.43217522197799,42.44058609008789,42.42376756167438,42.44058609008789,1851400
2021-10-26,42.42376756167438,42.4489937503915,42.42376756167438,42.44058609008789,1494800
2021-10-27,42.44058609008789,42.44058609008789,42.43217522197799,42.44058609008789,397300
2021-10-28,42.43217522197799,42.44058609008789,42.43217522197799,42.44058609008789,378900
2021-10-29,42.43217086791992,42.44058173516677,42.43217086791992,42.43217086791992,539900
2021-11-01,42.44562635017238,42.44562635017238,42.428802490234375,42.428802490234375,460300
2021-11-02,42.4288128544673,42.4372263909031,42.42040252685547,42.42040252685547,825000
2021-11-03,42.42040252685547,42.4288128544673,42.41198899041967,42.42040252685547,907300
2021-11-04,42.4288128544673,42.4288128544673,42.42040252685547,42.42040252685547,753600
2021-11-05,42.42039766498019,42.44563185374752,42.42039766498019,42.43722152709961,836400
2021-11-08,42.428802490234375,42.43721602461497,42.428802490234375,42.428802490234375,567800
2021-11-09,42.428802490234375,42.43721602461497,42.428802490234375,42.428802490234375,770400
2021-11-10,42.42039320988087,42.4372170702334,42.41197967529297,42.41197967529297,436500
2021-11-11,42.41197967529297,42.42880353564551,42.41197967529297,42.41197967529297,460400
2021-11-12,42.428802490234375,42.428802490234375,42.41197863029637,42.428802490234375,579400
2021-11-15,42.428802490234375,42.43721602461497,42.42039216467696,42.428802490234375,660800
2021-11-16,42.4288128544673,42.4372263909031,42.42040252685547,42.42040252685547,546300
2021-11-17,42.42040252685547,42.4288128544673,42.41198899041967,42.42040252685547,398300
2021-11-18,42.42040252685547,42.4372263909031,42.42040252685547,42.42040252685547,350600
2021-11-19,42.4288128544673,42.4372263909031,42.42040252685547,42.42040252685547,333400
2021-11-22,42.42039320988087,42.42880353564551,42.41197967529297,42.41197967529297,546900
2021-11-23,42.42039320988087,42.42039320988087,42.40356934952833,42.41197967529297,455500
2021-11-24,42.4203959439564,42.4203959439564,42.395161756212836,42.40357208251953,753200
2021-11-26,42.395161756212836,42.4203959439564,42.395161756212836,42.40357208251953,377700
2021-11-29,42.41198899041967,42.4288128544673,42.40357866280784,42.42040252685547,2358300
2021-11-30,42.42039216467696,42.43721602461497,42.42039216467696,42.428802490234375,1136500
2021-12-01,42.42545255128756,42.42545255128756,42.408626556396484,42.408626556396484,753500
2021-12-02,42.40861991080327,42.41703290693046,42.400203704833984,42.400203704833984,1136600
2021-12-03,42.41703290693046,42.41703290693046,42.39179070870679,42.400203704833984,1007900
2021-12-06,42.39179735166281,42.417039553842024,42.39179735166281,42.408626556396484,848400
2021-12-07,42.400203704833984,42.41703290693046,42.39179070870679,42.400203704833984,522200
2021-12-08,42.38337450273751,42.40861991080327,42.38337450273751,42.400203704833984,472000
2021-12-09,42.400205293805755,42.40862150009044,42.39179229736328,42.39179229736328,524300
2021-12-10,42.39179070870679,42.40861991080327,42.39179070870679,42.400203704833984,451200
2021-12-13,42.40861991080327,42.40861991080327,42.39179070870679,42.400203704833984,1691000
2021-12-14,42.39179229736328,42.40862150009044,42.39179229736328,42.39179229736328,1192100
2021-12-15,42.38337707519531,42.400206278313235,42.38337707519531,42.38337707519531,524800
2021-12-16,42.362342593446016,42.39600781948348,42.362342593446016,42.38759231567383,1120400
2021-12-17,42.39600023221062,42.4044189453125,42.387584729907026,42.4044189453125,840300
2021-12-20,42.404418665232456,42.41283416748047,42.39599995218618,42.41283416748047,1724500
2021-12-21,42.39600023221062,42.41283444761609,42.39600023221062,42.4044189453125,870800
2021-12-22,42.40441862148485,42.41283412372418,42.395999908447266,42.395999908447266,992100
2021-12-23,42.395999908447266,42.40441862148485,42.387584406207935,42.395999908447266,929100
2021-12-27,42.387584406207935,42.41283412372418,42.387584406207935,42.395999908447266,977600
2021-12-28,42.4044189453125,42.41283444761609,42.39600023221062,42.4044189453125,765600
2021-12-29,42.39600023221062,42.421253160717974,42.39600023221062,42.4044189453125,2896300
2021-12-30,42.404418665232456,42.421252880526744,42.404418665232456,42.41283416748047,886300
2021-12-31,42.41283416748047,42.421252880526744,42.404418665232456,42.41283416748047,461400
2022-01-03,42.41283416748047,42.43808388502277,42.404418665232456,42.41283416748047,1839600
2022-01-04,42.4044189453125,42.421253160717974,42.4044189453125,42.4044189453125,548900
2022-01-05,42.40441862148485,42.41283412372418,42.395999908447266,42.395999908447266,641100
2022-01-06,42.395999908447266,42.40441862148485,42.395999908447266,42.395999908447266,662700
2022-01-07,42.39600023221062,42.41283444761609,42.39600023221062,42.4044189453125,637400
2022-01-10,42.39600023221062,42.41283444761609,42.39600023221062,42.4044189453125,1140500
2022-01-11,42.387584406207935,42.41283412372418,42.387584406207935,42.395999908447266,611800
2022-01-12,42.4044189453125,42.41283444761609,42.39600023221062,42.4044189453125,664000
2022-01-13,42.39600023221062,42.41283444761609,42.39600023221062,42.4044189453125,707700
2022-01-14,42.39600781948348,42.40442653409199,42.38759231567383,42.38759231567383,807100
2022-01-18,42.38759231567383,42.39600781948348,42.37917360106532,42.38759231567383,2003300
2022-01-19,42.395999908447266,42.40441862148485,42.387584406207935,42.395999908447266,737800
2022-01-20,42.39600781948348,42.4296762563198,42.38759231567383,42.38759231567383,1587000
2022-01-21,42.37917360106532,42.39600781948348,42.37917360106532,42.38759231567383,1062900
2022-01-24,42.37917360106532,42.38759231567383,42.353923878837506,42.38759231567383,1099500
2022-01-25,42.39599604846103,42.39599604846103,42.3791618347168,42.3791618347168,874700
2022-01-26,42.379150617958196,42.38756932800106,42.35390090942383,42.35390090942383,972700
2022-01-27,42.362327575683594,42.37074307650989,42.362327575683594,42.362327575683594,802900
2022-01-28,42.34549336323329,42.379158577336185,42.34549336323329,42.362327575683594,974000
2022-01-31,42.37075809725567,42.40442653409199,42.353923878837506,42.38759231567383,3510700
2022-02-01,42.375797271728516,42.3842154483813,42.358957706604315,42.375797271728516,2230300
2022-02-02,42.375798991470155,42.392635345458984,42.367377602656966,42.392635345458984,1760500
2022-02-03,42.39262303905261,42.39262303905261,42.36736530358281,42.38420486450195,942900
2022-02-04,42.37578817743559,42.38420635228174,42.358948615925335,42.367366790771484,884200
2022-02-07,42.3673811904026,42.375802579928916,42.350541623168986,42.35896301269531,611200
2022-02-08,42.350528717041016,42.36736827914284,42.34211054189913,42.350528717041016,722900
2022-02-09,42.350541623168986,42.3673811904026,42.34212344546171,42.35896301269531,4401200
2022-02-10,42.350546108136555,42.350546108136555,42.308448791503906,42.308448791503906,955300
2022-02-11,42.30002003129151,42.342117337393255,42.30002003129151,42.316856384277344,776700
2022-02-14,42.30844411761021,42.316862295279016,42.300025939941406,42.300025939941406,759700
2022-02-15,42.30002003129151,42.33369594908176,42.30002003129151,42.316856384277344,521200
2022-02-16,42.33369445800781,42.342115846022686,42.30843671760011,42.33369445800781,492000
2022-02-17,42.35052934406298,42.35052934406298,42.32527160644531,42.32527160644531,1183200
2022-02-18,42.33369445800781,42.35895541023398,42.3252762818114,42.33369445800781,600900
2022-02-22,42.32527160644531,42.33368978171183,42.31685021936069,42.32527160644531,1407300
2022-02-23,42.33369594908176,42.33369594908176,42.316856384277344,42.316856384277344,2411000
2022-02-24,42.31685021936069,42.342111168796464,42.31685021936069,42.32527160644531,1326700
2022-02-25,42.31685021936069,42.342111168796464,42.30843204409417,42.32527160644531,1182400
2022-02-28,42.30844199164665,42.35053930151338,42.30844199164665,42.34212112426758,1356400
2022-03-01,42.36400907626111,42.36400907626111,42.33874329936875,42.347164154052734,889600
2022-03-02,42.31348922488348,42.338755008763464,42.3050651550293,42.3050651550293,1707300
2022-03-03,42.305060123042345,42.32190504790581,42.305060123042345,42.31348419189453,372600
2022-03-04,42.32190504790581,42.330325903917085,42.31348419189453,42.31348419189453,771500
2022-03-07,42.321910081896384,42.321910081896384,42.3050651550293,42.3050651550293,487200
2022-03-08,42.28822127225987,42.30506619954285,42.27980041503906,42.27980041503906,1191000
2022-03-09,42.27980041503906,42.28822127225987,42.271376344976886,42.27980041503906,770200
2022-03-10,42.262935638427734,42.27135649169358,42.246090719056184,42.262935638427734,1354900
2022-03-11,42.2545280456543,42.27979704098291,42.246107189105494,42.2545280456543,1527300
2022-03-14,42.271370196628595,42.271370196628595,42.2292594909668,42.2292594909668,954900
2022-03-15,42.22926590180807,42.2461108291982,42.2208450445337,42.23768997192383,1577200
2022-03-16,42.254531686472575,42.254531686472575,42.2208450445337,42.23768997192383,1020800
2022-03-17,42.22926512591848,42.254530910118774,42.21242019883785,42.22084426879883,1220500
2022-03-18,42.2208386349708,42.2292594909668,42.212414566133894,42.2292594909668,1176600
2022-03-21,42.220828227565406,42.22924908148567,42.203983306884766,42.203983306884766,691200
2022-03-22,42.187147229031446,42.212413008928294,42.13661245639696,42.1955680847168,1560600
2022-03-23,42.187154414637554,42.22084426879883,42.187154414637554,42.22084426879883,2293100
2022-03-24,42.19556123696947,42.2208302256063,42.19556123696947,42.212406158447266,3252100
2022-03-25,42.21240416080503,42.220828227565406,42.195559240124396,42.203983306884766,943200
2022-03-28,42.203992153242936,42.212413008928294,42.187147229031446,42.1955680847168,1554900
2022-03-29,42.21240416080503,42.22924908148567,42.195559240124396,42.203983306884766,2076100
2022-03-30,42.195559240124396,42.22924908148567,42.195559240124396,42.203983306884766,1104400
2022-03-31,42.22926590180807,42.2461108291982,42.2208450445337,42.23768997192383,1334200
2022-04-01,42.172794518012346,42.23177719116211,42.172794518012346,42.23177719116211,1057500
2022-04-04,42.22335247256126,42.24020512407757,42.2149245396458,42.23177719116211,957400
2022-04-05,42.189638864106975,42.23176887744675,42.189638864106975,42.21491622924805,847800
2022-04-06,42.223358154296875,42.23178287403138,42.21493022024732,42.223358154296875,1822200
2022-04-07,42.24021080808094,42.24021080808094,42.223358154296875,42.223358154296875,2478100
2022-04-08,42.23178287403138,42.23178287403138,42.21493022024732,42.223358154296875,905100
2022-04-11,42.223358154296875,42.23178287403138,42.21493022024732,42.223358154296875,1783500
2022-04-12,42.22334739323562,42.24862476031199,42.22334739323562,42.24020004272461,1628800
2022-04-13,42.24863815307617,42.25706608764943,42.23178549824492,42.24863815307617,873900
2022-04-14,42.248635527815445,42.248635527815445,42.223358154296875,42.223358154296875,1074200
2022-04-18,42.21493022024732,42.24021080808094,42.21493022024732,42.223358154296875,988000
2022-04-19,42.22335247256126,42.24020512407757,42.22335247256126,42.23177719116211,1142400
2022-04-20,42.248635527815445,42.248635527815445,42.21493022024732,42.223358154296875,714600
2022-04-21,42.22334416050439,42.23176887744675,42.21491622924805,42.21491622924805,622100
2022-04-22,42.21491622924805,42.22334416050439,42.19806679536332,42.21491622924805,906800
2022-04-25,42.21491622924805,42.248621525645454,42.20649151230568,42.21491622924805,758600
2022-04-26,42.22334739323562,42.24020004272461,42.21491946133401,42.24020004272461,1075000
2022-04-27,42.24021080808094,42.24021080808094,42.21493022024732,42.223358154296875,790900
2022-04-28,42.2149245396458,42.23177719116211,42.2149245396458,42.23177719116211,1287000
2022-04-29,42.240198675572614,42.240198675572614,42.20649337768555,42.20649337768555,1413500
2022-05-02,42.23010746967021,42.23010746967021,42.2048159609897,42.2132453918457,1540300
2022-05-03,42.2048225402832,42.22168462073633,42.2048225402832,42.2048225402832,688600
2022-05-04,42.196396398954995,42.23012056506174,42.196396398954995,42.2216911315918,1038000
2022-05-05,42.22167533840959,42.22167533840959,42.196380615234375,42.196380615234375,1173500
2022-05-06,42.1963833140212,42.23010746967021,42.1963833140212,42.2132453918457,1034100
2022-05-09,42.20480446027736,42.238525390625,42.20480446027736,42.238525390625,1260000
2022-05-10,42.213258482008364,42.23012056506174,42.213258482008364,42.2216911315918,602900
2022-05-11,42.22166548131903,42.23009490966797,42.20480340850961,42.23009490966797,3192400
2022-05-12,42.230095962065995,42.238525390625,42.22166653350699,42.238525390625,819200
2022-05-13,42.23011667826422,42.246978759765625,42.171101001065885,42.246978759765625,1131100
2022-05-16,42.22166653350699,42.238525390625,42.21323388883636,42.238525390625,784700
2022-05-17,42.2216911315918,42.238549998531674,42.213258482008364,42.2216911315918,1815000
2022-05-18,42.20482904853843,42.2216911315918,42.20482904853843,42.2216911315918,756300
2022-05-19,42.20480446027736,42.238525390625,42.20480446027736,42.238525390625,1501000
2022-05-20,42.20480446027736,42.24695803529563,42.20480446027736,42.238525390625,925700
2022-05-23,42.246978759765625,42.246978759765625,42.23011667826422,42.246978759765625,934000
2022-05-24,42.255401611328125,42.26383425882207,42.24697217994687,42.255401611328125,2325500
2022-05-25,42.28069633769727,42.28069633769727,42.24697217994687,42.255401611328125,2523500
2022-05-26,42.28070180273441,42.28070180273441,42.26383972167969,42.26383972167969,811200
2022-05-27,42.263833075419775,42.29755401611328,42.263833075419775,42.29755401611328,2225400
2022-05-31,42.28069140505508,42.28912083545292,42.27225875854492,42.27225875854492,2327300
2022-06-01,42.30011749267578,42.30011749267578,42.25792771495502,42.30011749267578,1196200
2022-06-02,42.28323745727539,42.28323745727539,42.266360903801534,42.28323745727539,609700
2022-06-03,42.300095255067674,42.300095255067674,42.26634216308594,42.26634216308594,1169600
2022-06-06,42.266360903801534,42.28323745727539,42.266360903801534,42.28323745727539,1000500
2022-06-07,42.2916741245756,42.2916741245756,42.266360903801534,42.28323745727539,1516500
2022-06-08,42.28323745727539,42.28323745727539,42.266360903801534,42.28323745727539,1041800
2022-06-09,42.266363608758105,42.274800276598235,42.25792694091797,42.25792694091797,880600
2022-06-10,42.2663577533878,42.2663577533878,42.24104453450052,42.249481201171875,1163300
2022-06-13,42.241042639028045,42.241042639028045,42.181976318359375,42.181976318359375,988600
2022-06-14,42.19040712772909,42.19040712772909,42.16509391349168,42.17353057861328,1290100
2022-06-15,42.17352564413698,42.17352564413698,42.13133588572015,42.14821243286133,2060100
2022-06-16,42.16509391349168,42.17353057861328,42.156654029497474,42.17353057861328,1026300
2022-06-17,42.18198157606384,42.1904182434082,42.16510502250166,42.1904182434082,1327600
2022-06-21,42.19040712772909,42.19040712772909,42.16509391349168,42.17353057861328,1457100
2022-06-22,42.19885491075256,42.19885491075256,42.17354168984602,42.1904182434082,2168800
2022-06-23,42.2072868347168,42.2072868347168,42.19041028433832,42.2072868347168,1440900
2022-06-24,42.19041028433832,42.21572350046961,42.19041028433832,42.2072868347168,909800
2022-06-27,42.215725275453295,42.215725275453295,42.198848724365234,42.198848724365234,779100
2022-06-28,42.2072868347168,42.21572350046961,42.19884695009113,42.2072868347168,813000
2022-06-29,42.2072868347168,42.2072868347168,42.19041028433832,42.2072868347168,1940800
2022-06-30,42.20730938420864,42.224185943603516,42.20730938420864,42.224185943603516,2428700
2022-07-01,42.23260561681201,42.241050720214844,42.224160513409174,42.241050720214844,747200
2022-07-05,42.24105771466449,42.24105771466449,42.23261260986328,42.23261260986328,822100
2022-07-06,42.24949904570978,42.24949904570978,42.224160513409174,42.241050720214844,865700
2022-07-07,42.24950604155834,42.24950604155834,42.22416750506207,42.23261260986328,785200
2022-07-08,42.21572617121841,42.23261960571187,42.21572617121841,42.22417449951172,874100
2022-07-11,42.22416750506207,42.23261260986328,42.22416750506207,42.23261260986328,536300
2022-07-12,42.22416750506207,42.24950604155834,42.22416750506207,42.23261260986328,3014400
2022-07-13,42.23261960571187,42.24106471191202,42.21572617121841,42.22417449951172,1760100
2022-07-14,42.22416750506207,42.24105771466449,42.215719178168214,42.23261260986328,957600
2022-07-15,42.224161826734274,42.23260693039978,42.20726839731105,42.21571350097656,3962200
2022-07-18,42.224161826734274,42.23260693039978,42.21571350097656,42.21571350097656,2158400
2022-07-19,42.23261260986328,42.23261260986328,42.22416750506207,42.23261260986328,870000
2022-07-20,42.23260561681201,42.241050720214844,42.224160513409174,42.241050720214844,934200
2022-07-21,42.24949904570978,42.257944149112625,42.20726708451139,42.241050720214844,1006500
2022-07-22,42.24950976505829,42.26640319824219,42.23261633187439,42.26640319824219,960700
2022-07-25,42.274845123291016,42.29173855520396,42.257951691378075,42.274845123291016,1682100
2022-07-26,42.29173855520396,42.29173855520396,42.266400018380885,42.274845123291016,731700
2022-07-27,42.28329912613398,42.291744232177734,42.274850797997125,42.291744232177734,1346200
2022-07-28,42.30018997192383,42.30863507745081,42.291741644303926,42.30018997192383,942400
2022-07-29,42.30018997192383,42.30863507745081,42.291741644303926,42.30018997192383,1335100
2022-08-01,42.32640660756857,42.32640660756857,42.30103716601801,42.31795120239258,986400
2022-08-02,42.3264042392856,42.3264042392856,42.27566535902346,42.30949020385742,2113300
2022-08-03,42.309492571194006,42.31795120239258,42.30103716601801,42.31795120239258,1836600
2022-08-04,42.31795120239258,42.31795120239258,42.29257853481944,42.31795120239258,1547300
2022-08-05,42.3010368347168,42.30949223982657,42.29257820358447,42.3010368347168,1160000
2022-08-08,42.30949223982657,42.30949223982657,42.29257820358447,42.3010368347168,850800
2022-08-09,42.30103479915453,42.30949020385742,42.29257616842924,42.30949020385742,1570700
2022-08-10,42.32640660756857,42.32640660756857,42.309492571194006,42.31795120239258,576800
2022-08-11,42.3264045715332,42.3264045715332,42.31794916676394,42.3264045715332,726600
2022-08-12,42.33486557006836,42.343320975310526,42.32640693880359,42.33486557006836,939000
2022-08-15,42.343318607094155,42.343318607094155,42.31794916676394,42.3264045715332,1104200
2022-08-16,42.326404903515375,42.360232974902594,42.326404903515375,42.343318939208984,1093500
2022-08-17,42.343318939208984,42.343318939208984,42.326404903515375,42.343318939208984,1928000
2022-08-18,42.33486590110495,42.35177993774414,42.33486590110495,42.35177993774414,1174400
2022-08-19,42.35177993774414,42.36023534305242,42.35177993774414,42.35177993774414,755600
2022-08-22,42.3686907483607,42.3686907483607,42.34332130641323,42.35177993774414,771100
2022-08-23,42.360206604003906,42.36866200357567,42.360206604003906,42.360206604003906,986600
2022-08-24,42.37714767456055,42.37714767456055,42.360233638601926,42.37714767456055,636100
2022-08-25,42.37714937969161,42.37714937969161,42.35177993774414,42.35177993774414,417300
2022-08-26,42.36868904356999,42.37714767456055,42.360233638601926,42.37714767456055,851500
2022-08-29,42.37714767456055,42.38560307952861,42.36868904356999,42.37714767456055,1857200
2022-08-30,42.37714767456055,42.37714767456055,42.36868904356999,42.37714767456055,560900
2022-08-31,42.37714767456055,42.38560307952861,42.36868904356999,42.37714767456055,960400
2022-09-01,42.37883551609464,42.387306472108534,42.370361328125,42.370361328125,922500
2022-09-02,42.378839071351635,42.39578421675673,42.37036488267107,42.38731002807617,955500
2022-09-06,42.39578273026018,42.39578273026018,42.37036339706578,42.37883758544922,759800
2022-09-07,42.37884262376719,42.404258728027344,42.37884262376719,42.404258728027344,873500
2022-09-08,42.41272936216183,42.41272936216183,42.38731002807617,42.38731002807617,1111800
2022-09-09,42.395787770592726,42.404258728027344,42.395787770592726,42.404258728027344,460800
2022-09-12,42.39579391479492,42.404264873457194,42.39579391479492,42.39579391479492,590800
2022-09-13,42.37883758544922,42.38730854187675,42.36189244063826,42.37883758544922,784500
2022-09-14,42.39578421675673,42.39578421675673,42.37036488267107,42.38731002807617,2374200
2022-09-15,42.37883758544922,42.38730854187675,42.37883758544922,42.37883758544922,1176900
2022-09-16,42.37883758544922,42.39578273026018,42.37036339706578,42.37883758544922,1106900
2022-09-19,42.37884876551362,42.39579391479492,42.37884876551362,42.39579391479492,882900
2022-09-20,42.37036339706578,42.39578273026018,42.37036339706578,42.37883758544922,878700
2022-09-21,42.37883758544922,42.39578273026018,42.36189244063826,42.37883758544922,803700
2022-09-22,42.37883551609464,42.387306472108534,42.370361328125,42.370361328125,1375500
2022-09-23,42.370359841214665,42.37883402888692,42.35341792978142,42.36188888549805,1330400
2022-09-26,42.36188888549805,42.370359841214665,42.344943742109166,42.36188888549805,2082900
2022-09-27,42.34495395946955,42.3618991069471,42.336483001708984,42.336483001708984,1523800
2022-09-28,42.370361328125,42.387306472108534,42.361890372111105,42.370361328125,1736100
2022-09-29,42.37883402888692,42.38730498460354,42.35341792978142,42.36188888549805,979100
2022-09-30,42.35341941609721,42.37883551609464,42.35341941609721,42.370361328125,4860100
2022-10-03,42.36867602994715,42.39414204006955,42.36867602994715,42.38565444946289,1783300
2022-10-04,42.385643118449444,42.39413070678711,42.385643118449444,42.39413070678711,1167800
2022-10-05,42.385643118449444,42.39413070678711,42.37715229181024,42.39413070678711,1026200
2022-10-06,42.38565444946289,42.40263286897863,42.38565444946289,42.38565444946289,664400
2022-10-07,42.37716362055382,42.38565444946289,42.36867602994715,42.38565444946289,1090100
2022-10-10,42.38564231573622,42.38564231573622,42.368663901080886,42.37715148925781,1016400
2022-10-11,42.37715148925781,42.39412990391314,42.37715148925781,42.37715148925781,3612900
2022-10-12,42.37715229181024,42.39413070678711,42.37715229181024,42.39413070678711,1012200
2022-10-13,42.368663901080886,42.38564231573622,42.368663901080886,42.37715148925781,1112400
2022-10-14,42.36866749001893,42.38564590611246,42.35168907392541,42.36017990112305,855400
2022-10-17,42.377159006918944,42.377159006918944,42.36867141723633,42.36867141723633,717800
2022-10-18,42.37715148925781,42.38564231573622,42.368663901080886,42.37715148925781,953200
2022-10-19,42.37716362055382,42.38565444946289,42.36867602994715,42.38565444946289,2443800
2022-10-20,42.377159006918944,42.38564983490361,42.36867141723633,42.36867141723633,1511900
2022-10-21,42.37715229181024,42.39413070678711,42.368664703472575,42.39413070678711,1899600
2022-10-24,42.39414204006955,42.39414204006955,42.37716362055382,42.38565444946289,1304700
2022-10-25,42.402618408203125,42.402618408203125,42.38563999447762,42.402618408203125,1303700
2022-10-26,42.41111373901367,42.41111373901367,42.402626149751974,42.41111373901367,761700
2022-10-27,42.41111442742554,42.428092844526425,42.41111442742554,42.41960525512695,953500
2022-10-28,42.42808532714844,42.42808532714844,42.419597739252794,42.42808532714844,541700
2022-10-31,42.41111442742554,42.428092844526425,42.41111442742554,42.41960525512695,1238400
2022-11-01,42.42810821533203,42.43661623504301,42.41108892981327,42.42810821533203,2159000
2022-11-02,42.4366340637207,42.453653356389694,42.428126040435295,42.4366340637207,1283500
2022-11-03,42.43661623504301,42.445127500850795,42.41959694952425,42.42810821533203,1480400
2022-11-04,42.4366340637207,42.4366340637207,42.428126040435295,42.4366340637207,1577200
2022-11-07,42.4366340637207,42.44514533310428,42.428126040435295,42.4366340637207,1073800
2022-11-08,42.445135099861986,42.462154388427734,42.436623832530415,42.462154388427734,1308000
2022-11-09,42.453643121096164,42.479170430896104,42.453643121096164,42.462154388427734,1180300
2022-11-10,42.49617318422235,42.513192466165904,42.48766516629863,42.50468444824219,1636000
2022-11-11,42.51321343271034,42.521724700927734,42.51321343271034,42.521724700927734,967900
2022-11-14,42.51321343271034,42.53023272304742,42.50470541059065,42.521724700927734,767600
2022-11-15,42.538743991264816,42.538743991264816,42.521724700927734,42.521724700927734,1297400
2022-11-16,42.53022573809285,42.547245025634766,42.53022573809285,42.547245025634766,1384200
2022-11-17,42.547245025634766,42.547245025634766,42.53022573809285,42.547245025634766,1250300
2022-11-18,42.53022573809285,42.55575304635713,42.53022573809285,42.547245025634766,841500
2022-11-21,42.55575304635713,42.55575304635713,42.547245025634766,42.547245025634766,973600
2022-11-22,42.56425543618706,42.57276345513503,42.55574417114258,42.55574417114258,1489100
2022-11-23,42.5727799303922,42.58129119873047,42.5642719081517,42.58129119873047,1039800
2022-11-25,42.58979034423828,42.598301610802594,42.581282323771056,42.58979034423828,313000
2022-11-28,42.59831048930923,42.606818511549726,42.58129119873047,42.58129119873047,863500
2022-11-29,42.59830350259244,42.6153227903798,42.589792235650144,42.6068115234375,785500
2022-11-30,42.61532211303711,42.62383013374694,42.6068108462301,42.61532211303711,1229700
2022-12-01,42.630676910673856,42.647743225097656,42.62214538099527,42.647743225097656,2100000
2022-12-02,42.656278009842886,42.664809539521464,42.63921169541908,42.647743225097656,1483900
2022-12-05,42.64774191839714,42.66480823229804,42.64774191839714,42.65627670288086,1331800
2022-12-06,42.65627678488284,42.67333984375,42.65627678488284,42.67333984375,845800
2022-12-07,42.68187145581968,42.69040298461914,42.67333667195392,42.69040298461914,1700700
2022-12-08,42.69039786486287,42.70746417548136,42.681866337086575,42.69893264770508,900400
2022-12-09,42.707469297284355,42.707469297284355,42.69040298461914,42.69040298461914,1607000
2022-12-12,42.70746417548136,42.715998958323574,42.69039786486287,42.69893264770508,1783600
2022-12-13,42.72453940360882,42.73307418823242,42.716007874051826,42.73307418823242,951500
2022-12-14,42.75012774958538,42.75012774958538,42.72452991153484,42.74159622192383,668000
2022-12-15,42.744171142578125,42.744171142578125,42.72705596787297,42.744171142578125,2261300
2022-12-16,42.75273895263672,42.75273895263672,42.7356237731857,42.75273895263672,2167200
2022-12-19,42.76129817455558,42.76129817455558,42.74418299510456,42.75273895263672,892500
2022-12-20,42.75273609725631,42.761295318603516,42.74418014029559,42.761295318603516,1375500
2022-12-21,42.76984120181136,42.77840042114258,42.76128524686585,42.77840042114258,889900
2022-12-22,42.78696863977014,42.79552459716797,42.78696863977014,42.79552459716797,1765900
2022-12-23,42.78696863977014,42.79552459716797,42.78696863977014,42.79552459716797,1662600
2022-12-27,42.812633104501984,42.812633104501984,42.786961971922395,42.8040771484375,789700
2022-12-28,42.80408381895244,42.812639776350274,42.78696863977014,42.79552459716797,770100
2022-12-29,42.82118225097656,42.82118225097656,42.80406707848792,42.82118225097656,849500
2022-12-30,42.812623032539555,42.82118225097656,42.80406707848792,42.82118225097656,976600
2023-01-03,42.82118225097656,42.8297382050282,42.812623032539555,42.82118225097656,897000
2023-01-04,42.83831024169922,42.846866198311,42.82975102070109,42.83831024169922,999700
2023-01-05,42.83831024169922,42.846866198311,42.83831024169922,42.83831024169922,1091500
2023-01-06,42.846861719891194,42.8810920715332,42.8383057641737,42.8810920715332,663800
2023-01-09,42.872525635165275,42.88964080810547,42.872525635165275,42.88964080810547,980700
2023-01-10,42.88109344179614,42.90676457415497,42.88109344179614,42.89820861816406,1258500
2023-01-11,42.90676457415497,42.91532379453198,42.889649397787046,42.89820861816406,5342200
2023-01-12,42.92388153076172,42.92388153076172,42.906766353683956,42.92388153076172,1776700
2023-01-13,42.92388153076172,42.93243748710747,42.91532557441596,42.92388153076172,1014400
2023-01-17,42.92388289976895,42.94099807739258,42.92388289976895,42.94099807739258,1071800
2023-01-18,42.958111219079825,42.97522639589231,42.958111219079825,42.96666717529297,1749700
2023-01-19,42.97521250968624,42.99232768096844,42.966653291852566,42.983768463134766,1006200
2023-01-20,42.97521250968624,42.983768463134766,42.97521250968624,42.983768463134766,1104400
2023-01-23,42.983768463134766,42.99232768096844,42.97521250968624,42.983768463134766,2491800
2023-01-24,42.97521250968624,42.99232768096844,42.97521250968624,42.983768463134766,1890800
2023-01-25,43.01802307888877,43.01802307888877,43.00090789794922,43.00090789794922,966300
2023-01-26,43.00944137573242,43.01800059392189,43.00944137573242,43.00944137573242,981700
2023-01-27,43.01800059392189,43.01800059392189,43.00944137573242,43.00944137573242,1359900
2023-01-30,43.035124771738445,43.035124771738445,43.01800959616314,43.02656555175781,928000
2023-01-31,43.035125732421875,43.09502721607966,43.02656651225018,43.035125732421875,2011100
2023-02-01,43.06003495313163,43.06862817629341,43.03426183835502,43.05144500732422,2547200
2023-02-02,43.06862258911133,43.077212533804385,43.042846200324256,43.06862258911133,2590400
2023-02-03,43.06003189086914,43.068625113419806,43.051441945672615,43.06003189086914,1283000
2023-02-06,43.05145134820675,43.06004129527933,43.03426817670671,43.0428581237793,2368400
2023-02-07,43.06003189086914,43.06003189086914,43.04284872312195,43.06003189086914,1000100
2023-02-08,43.06862258911133,43.06862258911133,43.05143942237126,43.06862258911133,909400
2023-02-09,43.077212533804385,43.077212533804385,43.060029367064324,43.06862258911133,1385800
2023-02-10,43.077205657958984,43.08579887863437,43.068615714637026,43.077205657958984,605800
2023-02-13,43.085811614990234,43.085811614990234,43.07721839177466,43.085811614990234,1033500
2023-02-14,43.08580575585139,43.08580575585139,43.06862258911133,43.06862258911133,3590100
2023-02-15,43.077205657958984,43.08579887863437,43.068615714637026,43.077205657958984,1628100
2023-02-16,43.094398498535156,43.10298844378594,43.08580855328438,43.094398498535156,1211900
2023-02-17,43.10299430064147,43.11158752441406,43.094404354223485,43.11158752441406,787400
2023-02-21,43.13734407987288,43.13734407987288,43.09438780956538,43.10297775268555,1697800
2023-02-22,43.10297775268555,43.111570973159054,43.09438780956538,43.10297775268555,1014900
2023-02-23,43.11157683427647,43.12016677856445,43.102983612634695,43.12016677856445,1660600
2023-02-24,43.12016677856445,43.12016677856445,43.102983612634695,43.12016677856445,957500
2023-02-27,43.12017951141645,43.1287727355957,43.11158956459197,43.1287727355957,1602300
2023-02-28,43.1287727355957,43.13736268242019,43.12017951141645,43.1287727355957,1485800
2023-03-01,43.147747229731145,43.147747229731145,43.12188737542866,43.13050842285156,1821200
2023-03-02,43.12188737542866,43.139126182308246,43.12188737542866,43.13050842285156,1300000
2023-03-03,43.13911455060474,43.147735595703125,43.13911455060474,43.147735595703125,1574000
2023-03-06,43.17358433882483,43.17358433882483,43.15634553971434,43.16496658325195,985700
2023-03-07,43.18220209439771,43.18220209439771,43.14772778414146,43.16496658325195,1436600
2023-03-08,43.156349182128906,43.16497022639414,43.14773142582869,43.156349182128906,746000
2023-03-09,43.16496622887287,43.173583984375,43.15634518540604,43.173583984375,737200
2023-03-10,43.182197210366034,43.22529584725005,43.182197210366034,43.2166748046875,1220200
2023-03-13,43.268386845179506,43.30286443603397,43.24252700805664,43.24252700805664,1675300
2023-03-14,43.24254297842824,43.25116402330781,43.21668641972004,43.22530746459961,935200
2023-03-15,43.29424339433834,43.29424339433834,43.23390925432504,43.24252700805664,1143200
2023-03-16,43.23392522151393,43.277020582016,43.21668641972004,43.22530746459961,1066600
2023-03-17,43.24254189800609,43.27701950073242,43.23392414130709,43.27701950073242,1325000
2023-03-20,43.26840591430664,43.27702367183623,43.259784868811565,43.26840591430664,787000
2023-03-21,43.25977325439453,43.26839429757502,43.23391670078225,43.25977325439453,2056800
2023-03-22,43.26839810194337,43.29425465782908,43.25115930203127,43.28563690185547,618000
2023-03-23,43.30287879383049,43.33735310815146,43.30287879383049,43.3287353515625,864200
2023-03-24,43.32873899571861,43.34597779831152,43.32011795043945,43.32011795043945,4567600
2023-03-27,43.31149345774118,43.32011121371478,43.25977705800487,43.28563690185547,2178700
2023-03-28,43.30288352035598,43.30288352035598,43.259784868811565,43.26840591430664,1606600
2023-03-29,43.29425465782908,43.29425465782908,43.26839810194337,43.28563690185547,910000
2023-03-30,43.29425048828125,43.30287153138948,43.2856327331376,43.29425048828125,633800
2023-03-31,43.285640176777164,43.31149673461914,43.285640176777164,43.31149673461914,1022800
2023-04-03,43.31408723602233,43.34869085406172,43.31408723602233,43.34003829956055,1681000
2023-04-04,43.365997314453125,43.374646569899355,43.34869550357766,43.365997314453125,1134900
2023-04-05,43.40059579698823,43.41789760713048,43.39194654190854,43.40924835205078,2074700
2023-04-06,43.426545010090706,43.426545010090706,43.409243202001136,43.41789245605469,1054500
2023-04-10,43.41789213250637,43.41789213250637,43.39194107055664,43.39194107055664,1137300
2023-04-11,43.38329728682885,43.41789760713048,43.38329728682885,43.40924835205078,1189100
2023-04-12,43.426545010090706,43.426545010090706,43.409243202001136,43.41789245605469,773100
2023-04-13,43.42655048240536,43.43519973754883,43.42655048240536,43.43519973754883,671800
2023-04-14,43.42655944824219,43.43520870517138,43.409257634400234,43.42655944824219,526100
2023-04-17,43.426545010090706,43.43519426414425,43.409243202001136,43.41789245605469,544400
2023-04-18,43.43520870517138,43.43520870517138,43.409257634400234,43.42655944824219,604200
2023-04-19,43.42655944824219,43.43520870517138,43.409257634400234,43.42655944824219,592300
2023-04-20,43.443843841552734,43.452493095013665,43.43519128810956,43.443843841552734,736600
2023-04-21,43.44385013493456,43.46115194434504,43.44385013493456,43.45249938964844,564700
2023-04-24,43.461161229278154,43.478459742401526,43.461161229278154,43.469810485839844,841300
2023-04-25,43.495750427246094,43.50440298157748,43.48710117289729,43.495750427246094,1107900
2023-04-26,43.50440845330358,43.53901207501619,43.50440845330358,43.513057708740234,1340900
2023-04-27,43.53900959508342,43.53900959508342,43.495753420414985,43.5044059753418,476600
2023-04-28,43.487112107649345,43.530364990234375,43.487112107649345,43.530364990234375,1055100
2023-05-01,43.54424089189091,43.552920503587096,43.518198745237406,43.526878356933594,802300
2023-05-02,43.535574797100416,43.5789794921875,43.52689187114343,43.5789794921875,907000
2023-05-03,43.561616951839476,43.5789794921875,43.55293402588248,43.5789794921875,909600
2023-05-04,43.5963408541891,43.61370339406784,43.57029538858806,43.5876579284668,890300
2023-05-05,43.58765910657853,43.596342032535524,43.5702965662305,43.5789794921875,504000
2023-05-08,43.570289611816406,43.58765214939313,43.56160999881076,43.570289611816406,862800
2023-05-09,43.552927074239676,43.570289611816406,43.552927074239676,43.570289611816406,961000
2023-05-10,43.57029538858806,43.5876579284668,43.57029538858806,43.5876579284668,825800
2023-05-11,43.59633900193499,43.605018615722656,43.58765607658159,43.605018615722656,894400
2023-05-12,43.60501979346546,43.61370271905338,43.57897763983334,43.59634017944336,496400
2023-05-15,43.605018615722656,43.613701541076054,43.59633900193499,43.605018615722656,905700
2023-05-16,43.57897763983334,43.61370271905338,43.57897763983334,43.59634017944336,1162700
2023-05-17,43.605018615722656,43.613701541076054,43.59633900193499,43.605018615722656,540000
2023-05-18,43.60501979346546,43.60501979346546,43.57897763983334,43.59634017944336,1024700
2023-05-19,43.57897831431036,43.605020468345536,43.57029538858806,43.5876579284668,721800
2023-05-22,43.605018615722656,43.613701541076054,43.59633900193499,43.605018615722656,990900
2023-05-23,43.605016764574536,43.622379302978516,43.605016764574536,43.622379302978516,500400
2023-05-24,43.622365218526944,43.622365218526944,43.60500268572884,43.613685607910156,797500
2023-05-25,43.62238233307548,43.62238233307548,43.59634017944336,43.59634017944336,1580900
2023-05-26,43.58765910657853,43.60502164692655,43.5789794921875,43.5789794921875,1146100
2023-05-30,43.59635054546086,43.64843486510931,43.59635054546086,43.63975524902344,975300
2023-05-31,43.65710264173061,43.67446517944336,43.6484197170915,43.67446517944336,1136700
2023-06-01,43.688406951199255,43.69712209685816,43.66226816193091,43.67969512939453,1107500
2023-06-02,43.6622662600536,43.679693226758125,43.63612747192383,43.63612747192383,1583300
2023-06-05,43.65353537666156,43.68838929750496,43.65353537666156,43.66225051879883,1629300
2023-06-06,43.68839645385742,43.68839645385742,43.67968463414595,43.68839645385742,571700
2023-06-07,43.68839645385742,43.69711159742227,43.6709694905811,43.68839645385742,524600
2023-06-08,43.70583724975586,43.70583724975586,43.697125427287155,43.70583724975586,783800
2023-06-09,43.705823417133736,43.705823417133736,43.68839645385742,43.68839645385742,777900
2023-06-12,43.70583724975586,43.70583724975586,43.697125427287155,43.70583724975586,759100
2023-06-13,43.7232651648223,43.73197698747955,43.7058381956533,43.71455001831055,661900
2023-06-14,43.72325897216797,43.72325897216797,43.69712018404383,43.72325897216797,747800
2023-06-15,43.73197699215919,43.740692138671875,43.723265169501005,43.740692138671875,1197200
2023-06-16,43.73197699215919,43.740692138671875,43.723265169501005,43.740692138671875,972200
2023-06-20,43.74940396133005,43.76683093050092,43.740692138671875,43.740692138671875,833900
2023-06-21,43.75810480532404,43.77553176879883,43.75810480532404,43.77553176879883,543800
2023-06-22,43.78424358860951,43.78424358860951,43.76681662513472,43.77553176879883,808100
2023-06-23,43.775542728724936,43.80168151855469,43.775542728724936,43.80168151855469,1153800
2023-06-26,43.810393340546526,43.810393340546526,43.80168151855469,43.80168151855469,542200
2023-06-27,43.810393340546526,43.810393340546526,43.792966372708605,43.80168151855469,690500
2023-06-28,43.81911849975586,43.81911849975586,43.801691527935596,43.81911849975586,529500
2023-06-29,43.81910561768764,43.81910561768764,43.80167865099062,43.81039047241211,610000
2023-06-30,43.810392856573344,43.82781982421875,43.810392856573344,43.82781982421875,526500
2023-07-03,43.8103237903392,43.83656692504883,43.8103237903392,43.83656692504883,461600
2023-07-05,43.82781982421875,43.836569761103334,43.82781982421875,43.82781982421875,703200
2023-07-06,43.82781698873033,43.83656692504883,43.82781698873033,43.83656692504883,842800
2023-07-07,43.85405400083568,43.86280059814453,43.84530406640463,43.86280059814453,768600
2023-07-10,43.87155350003555,43.897796630859375,43.862803565012655,43.897796630859375,700400
2023-07-11,43.906551361083984,43.906551361083984,43.88905482491993,43.906551361083984,560200
2023-07-12,43.906554319113205,43.94154739379883,43.906554319113205,43.94154739379883,680300
2023-07-13,43.92405085645601,43.95029733103187,43.92405085645601,43.94154739379883,1227900
2023-07-14,43.95030064632864,43.95030064632864,43.92405416977294,43.932804107666016,730800
2023-07-17,43.95029733103187,43.959043931141636,43.94154739379883,43.94154739379883,997700
2023-07-18,43.959041595458984,43.96778819510402,43.950294995813955,43.959041595458984,685200
2023-07-19,43.976539611816406,43.985286211755785,43.96778967475381,43.976539611816406,757900
2023-07-20,43.98528473151718,43.98528473151718,43.950294995813955,43.959041595458984,796400
2023-07-21,43.96778967475381,43.976539611816406,43.96778967475381,43.976539611816406,775200
2023-07-24,43.98527908325195,44.002775617418344,43.97653248473009,43.98527908325195,838100
2023-07-25,43.97654871694381,43.99404525756836,43.97654871694381,43.99404525756836,596900
2023-07-26,44.00278570688043,44.01153564453125,43.98528916870224,44.01153564453125,550800
2023-07-27,44.01153564453125,44.02903218270944,44.01153564453125,44.01153564453125,1048900
2023-07-28,44.02027278320951,44.03776931762695,44.02027278320951,44.03776931762695,668000
2023-07-31,44.03777363364971,44.055270169781934,44.03777363364971,44.0465202331543,699600
2023-08-01,44.05266873589538,44.05266873589538,44.04388427734375,44.04388427734375,569200
2023-08-02,44.0438774385643,44.061449704506636,44.0438774385643,44.05266189575195,1263300
2023-08-03,44.07024304660515,44.07024304660515,44.061458587646484,44.061458587646484,508300
2023-08-04,44.07023824878543,44.08781051635742,44.07023824878543,44.08781051635742,491000
2023-08-07,44.096595764160156,44.105383573887224,44.087811306000496,44.096595764160156,825500
2023-08-08,44.122962951660156,44.122962951660156,44.10539068094187,44.122962951660156,939100
2023-08-09,44.131736755371094,44.14052456439234,44.11416448889574,44.131736755371094,1007700
2023-08-10,44.14931968195361,44.14931968195361,44.122962951660156,44.122962951660156,2868200
2023-08-11,44.13174563647591,44.140533447265625,44.122961177254005,44.140533447265625,725200
2023-08-14,44.12295229791698,44.14052456439234,44.12295229791698,44.131736755371094,832500
2023-08-15,44.131736755371094,44.14052456439234,44.131736755371094,44.131736755371094,797300
2023-08-16,44.1405380496278,44.15810696990345,44.1405380496278,44.149322509765625,1174400
2023-08-17,44.166882351416476,44.17566680908203,44.15809454218371,44.17566680908203,1016100
2023-08-18,44.16688919067383,44.17567364969966,44.15810138008027,44.16688919067383,1118700
2023-08-21,44.166882351416476,44.17566680908203,44.166882351416476,44.17566680908203,641600
2023-08-22,44.175679503915696,44.193251775863786,44.16689504372574,44.18446731567383,874300
2023-08-23,44.19324999987432,44.210822271116236,44.18446554003738,44.2020378112793,1032800
2023-08-24,44.19324697434587,44.210819244384766,44.19324697434587,44.210819244384766,573200
2023-08-25,44.210819244384766,44.210819244384766,44.20203478514922,44.210819244384766,533300
2023-08-28,44.219612908986335,44.2371818297832,44.219612908986335,44.228397369384766,970500
2023-08-29,44.21081267591444,44.25474166870117,44.21081267591444,44.25474166870117,863300
2023-08-30,44.26353632043744,44.26353632043744,44.24596405029297,44.24596405029297,995100
2023-08-31,44.25474752394807,44.2811076043616,44.25474752394807,44.27231979370117,1131600
2023-09-01,44.28643911822286,44.28643911822286,44.26879119873047,44.26879119873047,2109300
2023-09-05,44.26879388241626,44.286441802978516,44.26879388241626,44.286441802978516,745100
2023-09-06,44.29526901245117,44.29526901245117,44.277621091264926,44.29526901245117,1103000
2023-09-07,44.295270562642266,44.33056640625,44.295270562642266,44.33056640625,721900
2023-09-08,44.33056640625,44.339388684153484,44.32174076234961,44.33056640625,1574200
2023-09-11,44.330563708961435,44.339385986328125,44.32173806559804,44.339385986328125,818700
2023-09-12,44.34821096205696,44.34821096205696,44.33056640625,44.33056640625,593800
2023-09-13,44.33938710351454,44.348209381103516,44.33056482592556,44.348209381103516,488700
2023-09-14,44.35703502468928,44.35703502468928,44.33938710351454,44.348209381103516,821900
2023-09-15,44.36587031484453,44.36587031484453,44.339400108317065,44.35704803466797,952700
2023-09-18,44.36587031484453,44.36587031484453,44.348222388493625,44.35704803466797,1160600
2023-09-19,44.36584741356935,44.38349533081055,44.36584741356935,44.38349533081055,1506800
2023-09-20,44.37467843559947,44.39232635498047,44.37467843559947,44.39232635498047,643200
2023-09-21,44.39232635498047,44.40114863167275,44.38350071229175,44.39232635498047,907100
2023-09-22,44.38350339555829,44.409976959228516,44.38350339555829,44.409976959228516,1396900
2023-09-25,44.40996282079788,44.418785095214844,44.40996282079788,44.418785095214844,1248600
2023-09-26,44.42761993408203,44.42761993408203,44.409975380258096,44.42761993408203,1092800
2023-09-27,44.42760736963181,44.42760736963181,44.40996282079788,44.418785095214844,683700
2023-09-28,44.41879922311205,44.44526942077768,44.41879922311205,44.43644714355469,1155500
2023-09-29,44.436449826294655,44.454097747802734,44.436449826294655,44.454097747802734,564300
2023-10-02,44.44609887771419,44.454959869384766,44.44609887771419,44.454959869384766,1258800
2023-10-03,44.44611109186172,44.48154830932617,44.44611109186172,44.48154830932617,1647500
2023-10-04,44.46382970059394,44.48154830932617,44.45497208596736,44.48154830932617,2025300
2023-10-05,44.49927520751953,44.49927520751953,44.48155659548662,44.49927520751953,928800
2023-10-06,44.4992750967233,44.4992750967233,44.49041748046875,44.49041748046875,822500
2023-10-09,44.490410622776906,44.51698684692383,44.490410622776906,44.51698684692383,683500
2023-10-10,44.50813315733102,44.525848388671875,44.50813315733102,44.525848388671875,1042200
2023-10-11,44.50815276570715,44.53472900390625,44.50815276570715,44.53472900390625,1191300
2023-10-12,44.543586623478966,44.543586623478966,44.53472900390625,44.53472900390625,1151000
2023-10-13,44.534702413792026,44.55242102183925,44.534702413792026,44.54356002807617,580000
2023-10-16,44.56130524210535,44.56130524210535,44.53472900390625,44.53472900390625,857100
2023-10-17,44.55242156982422,44.561279184217305,44.54356057595215,44.55242156982422,577200
2023-10-18,44.55242102183925,44.56127863612339,44.54356002807617,44.54356002807617,1040800
2023-10-19,44.57014465332031,44.57014465332031,44.55242604327606,44.57014465332031,819700
2023-10-20,44.57014857900572,44.58786719061061,44.56128758346347,44.57900619506836,3112200
2023-10-23,44.587867736816406,44.596725352987555,44.57900674116561,44.587867736816406,1150000
2023-10-24,44.59672164916992,44.60557926460543,44.58786403373441,44.59672164916992,1369300
2023-10-25,44.59672164916992,44.60557926460543,44.58786403373441,44.59672164916992,1549400
2023-10-26,44.60557622118081,44.63215582463257,44.60557622118081,44.623294830322266,1279800
2023-10-27,44.62330681947108,44.64988643006411,44.62330681947108,44.63216781616211,1642900
2023-10-30,44.63216029809941,44.64101791381836,44.63216029809941,44.64101791381836,861400
2023-10-31,44.63217228398251,44.6498908996582,44.63217228398251,44.6498908996582,838000
2023-11-01,44.66679588434818,44.675697326660156,44.64899639462976,44.675697326660156,2368400
2023-11-02,44.69349464256262,44.702392689536275,44.67569515370994,44.684593200683594,2190000
2023-11-03,44.70239082533789,44.72019031344829,44.70239082533789,44.7112922668457,1648200
2023-11-06,44.7112922668457,44.72019031344829,44.70239082533789,44.7112922668457,1840200
2023-11-07,44.720184326171875,44.72908237158316,44.71128628076059,44.720184326171875,1286000
2023-11-08,44.720185969154386,44.73798545553567,44.720185969154386,44.72908401489258,1067600
2023-11-09,44.73799514770508,44.74689319537097,44.72909370513355,44.73799514770508,786500
2023-11-10,44.72908237158316,44.74688185731051,44.720184326171875,44.720184326171875,1270600
2023-11-13,44.729068653276634,44.74686813354492,44.729068653276634,44.74686813354492,1453700
2023-11-14,44.773589976744994,44.80028751217289,44.773589976744994,44.79138946533203,1828700
2023-11-15,44.773589976744994,44.80028751217289,44.773589976744994,44.79138946533203,2287600
2023-11-16,44.800283167400984,44.818082654261815,44.800283167400984,44.809181213378906,915700
2023-11-17,44.809181213378906,44.82698070023974,44.809181213378906,44.809181213378906,1180100
2023-11-20,44.81807873092406,44.84477626142573,44.81807873092406,44.82697677612305,1661400
2023-11-21,44.83588192232722,44.862579455035686,44.83588192232722,44.84477996826172,1070300
2023-11-22,44.85367367190899,44.871469760708194,44.84477223260501,44.862571716308594,1048800
2023-11-24,44.8803825378418,44.8803825378418,44.8714810962891,44.8803825378418,225500
2023-11-27,44.86258304964165,44.88928058448925,44.86258304964165,44.8803825378418,1185900
2023-11-28,44.8892821151968,44.92488109281101,44.88038406824593,44.907081604003906,1549400
2023-11-29,44.91597530663309,44.94267283779096,44.91597530663309,44.92487335205078,723100
2023-11-30,44.933774792373256,44.94267283779096,44.91597530663309,44.92487335205078,1792200
2023-12-01,44.93918011617587,44.96599578857422,44.93918011617587,44.96599578857422,1555800
2023-12-04,44.974918667197585,44.9838583584971,44.9570426940918,44.9570426940918,1354200
2023-12-05,44.974918365478516,44.99279433846438,44.974918365478516,44.974918365478516,1399000
2023-12-06,45.01068909079564,45.01068909079564,44.98387682487685,44.99281311035156,2017400
2023-12-07,44.99280517505243,45.01961743624239,44.99280517505243,45.01068115234375,652300
2023-12-08,45.01067537950198,45.01067537950198,44.992799404503344,45.00173568725586,941100
2023-12-11,45.01068115234375,45.01068115234375,45.00174145895107,45.01068115234375,913600
2023-12-12,45.01068115234375,45.01961743624239,45.00174145895107,45.01068115234375,1083300
2023-12-13,45.01067828048329,45.07324249226404,45.01067828048329,45.05536651611328,1762200
2023-12-14,45.08498764038086,45.10294304398817,45.06703223677356,45.08498764038086,2132300
2023-12-15,45.08498764038086,45.10294304398817,45.076008226255674,45.08498764038086,1221700
2023-12-18,45.08499144750406,45.111922842867656,45.08499144750406,45.09396743774414,3229600
2023-12-19,45.09397925203753,45.111934661865234,45.09397925203753,45.111934661865234,1140400
2023-12-20,45.1119232101263,45.13885460570915,45.1119232101263,45.12089920043945,1814300
2023-12-21,45.13886299060202,45.14784240722656,45.13886299060202,45.14784240722656,902300
2023-12-22,45.15681114267975,45.17476654839943,45.14783515214164,45.16579055786133,1272800
2023-12-26,45.15681494799184,45.18374977116287,45.15681494799184,45.17477035522461,1301800
2023-12-27,45.19272232055664,45.19272232055664,45.17476691469137,45.19272232055664,1292700
2023-12-28,45.19272231261335,45.210677718475466,45.19272231261335,45.201698303222656,857100
2023-12-29,45.20169868525724,45.21965409127111,45.20169868525724,45.21067810058594,741700
2024-01-02,45.21068190650843,45.21965789794922,45.21068190650843,45.21965789794922,746800
2024-01-03,45.21067466127002,45.22863006591797,45.21067466127002,45.22863006591797,1336000
2024-01-04,45.23761330547461,45.23761330547461,45.21068190650843,45.21965789794922,1214200
2024-01-05,45.219654457122104,45.2465892786826,45.219654457122104,45.23760986328125,1025500
2024-01-08,45.2376140591076,45.25556946693212,45.2376140591076,45.2465934753418,951500
2024-01-09,45.26454544959637,45.26454544959637,45.24659346641926,45.25556945800781,1175400
2024-01-10,45.2824970322808,45.2824970322808,45.26454162597656,45.26454162597656,696700
2024-01-11,45.27352560995031,45.30943642618251,45.27352560995031,45.291481018066406,1205600
2024-01-12,45.31840171977293,45.33635712365036,45.31840171977293,45.3273811340332,1469300
2024-01-16,45.3273811340332,45.33635712365036,45.31840171977293,45.3273811340332,752200
2024-01-17,45.30943678895377,45.327392197213626,45.30045737250186,45.31841278076172,1819600
2024-01-18,45.318413523711875,45.35432434082031,45.318413523711875,45.35432434082031,1198700
2024-01-19,45.3363689322661,45.35432434082031,45.32739294031099,45.35432434082031,1033600
2024-01-22,45.37226829372651,45.38124428341535,45.345333475373714,45.36328887939453,1467100
2024-01-23,45.35432471214838,45.3812561128782,45.35432471214838,45.37228012084961,1237700
2024-01-24,45.37228012084961,45.390235529550836,45.37228012084961,45.37228012084961,1041700
2024-01-25,45.39022444961561,45.399200439453125,45.38124503513489,45.399200439453125,750300
2024-01-26,45.40817604490191,45.40817604490191,45.381241228362356,45.390220642089844,3010400
2024-01-29,45.39920082225997,45.408180236816406,45.39920082225997,45.408180236816406,1506700
2024-01-30,45.408180236816406,45.42613221664281,45.39022483234677,45.408180236816406,2298100
2024-01-31,45.4171600261816,45.44409142281743,45.4171600261816,45.4261360168457,2686000
2024-02-01,45.450482920076965,45.468515798184754,45.450482920076965,45.45949935913086,1331200
2024-02-02,45.45048334967408,45.45048334967408,45.42342715210477,45.441463470458984,2218100
2024-02-05,45.42343284323026,45.45048904418945,45.42343284323026,45.45048904418945,896200
2024-02-06,45.44146304094713,45.45949935913086,45.44146304094713,45.45949935913086,968500
2024-02-07,45.468515798184754,45.468515798184754,45.450482920076965,45.45949935913086,1242200
2024-02-08,45.45048442476201,45.4685173034668,45.45048442476201,45.4685173034668,804700
2024-02-09,45.4595008641144,45.477537182895254,45.4595008641144,45.4685173034668,725800
2024-02-12,45.468519182698756,45.48655550222505,45.468519182698756,45.4775390625,1082200
2024-02-13,45.45949935913086,45.486552116368486,45.45949935913086,45.45949935913086,730000
2024-02-14,45.495575382026296,45.495575382026296,45.4775390625,45.4775390625,739800
2024-02-15,45.51360896006849,45.51360896006849,45.50458908081055,45.50458908081055,863100
2024-02-16,45.4955726416286,45.50458908081055,45.486552762370664,45.50458908081055,689800
2024-02-20,45.513610409501354,45.531646728515625,45.513610409501354,45.531646728515625,789000
2024-02-21,45.540668920169374,45.540668920169374,45.51361615826901,45.52263259887695,569200
2024-02-22,45.52262684897044,45.531646728515625,45.52262684897044,45.531646728515625,772400
2024-02-23,45.52262072686837,45.54967348171354,45.52262072686837,45.54065704345703,726600
2024-02-26,45.55870249732868,45.55870249732868,45.540666177122645,45.5496826171875,1406300
2024-02-27,45.55870249732868,45.55870249732868,45.540666177122645,45.5496826171875,878100
2024-02-28,45.531653117542945,45.56772232055664,45.531653117542945,45.56772232055664,3210900
2024-02-29,45.5767379546371,45.59477427450167,45.56771807466669,45.58575439453125,1804800
2024-03-01,45.602962493896484,45.602962493896484,45.59390682168797,45.602962493896484,1551500
2024-03-04,45.602962493896484,45.62107729335822,45.602962493896484,45.602962493896484,1159200
2024-03-05,45.62108350129593,45.639198303222656,45.61202782785516,45.639198303222656,1081600
2024-03-06,45.648257431708615,45.648257431708615,45.630142629781886,45.639198303222656,808400
2024-03-07,45.64825099897793,45.65730667114258,45.64825099897793,45.65730667114258,904700
2024-03-08,45.675421889743674,45.684477561991436,45.65730709020341,45.66636276245117,989000
2024-03-11,45.684477561991436,45.684477561991436,45.65730709020341,45.66636276245117,838900
2024-03-12,45.66636234330723,45.675421470516575,45.65730667114258,45.65730667114258,924000
2024-03-13,45.66636276245117,45.675421889743674,45.65730709020341,45.66636276245117,563900
2024-03-14,45.68447452540561,45.68447452540561,45.66635972706941,45.675418853759766,1020000
2024-03-15,45.66635972706941,45.68447452540561,45.66635972706941,45.675418853759766,686200
2024-03-18,45.693533652095965,45.693533652095965,45.675418853759766,45.675418853759766,1630300
2024-03-19,45.7116462539406,45.7116462539406,45.69353145647484,45.70258712768555,526300
2024-03-20,45.72070390435864,45.72976303100586,45.70258910610871,45.72976303100586,669200
2024-03-21,45.73881530761719,45.747870978547745,45.72975963668662,45.73881530761719,1568000
2024-03-22,45.74787902832031,45.756938155889145,45.73882335579632,45.74787902832031,1105700
2024-03-25,45.76599382841314,45.76599382841314,45.74787902832031,45.74787902832031,766800
2024-03-26,45.747880225068066,45.765995025634766,45.747880225068066,45.765995025634766,1314300
2024-03-27,45.78409957885742,45.79315870463564,45.775043908123365,45.78409957885742,1312200
2024-03-28,45.811278097890465,45.811278097890465,45.77504850123062,45.79316329956055,2255300
2024-04-01,45.81862960485511,45.81862960485511,45.782235897345394,45.79133605957031,1515500
2024-04-02,45.791342594568306,45.818636143748236,45.791342594568306,45.80953598022461,2367000
2024-04-03,45.800442349873975,45.827735900878906,45.800442349873975,45.827735900878906,971400
2024-04-04,45.82774141802428,45.83684158325195,45.82774141802428,45.83684158325195,754000
2024-04-05,45.8459382777835,45.8459382777835,45.82774141802428,45.83684158325195,749500
2024-04-08,45.8277389627489,45.8459358215332,45.8277389627489,45.8459358215332,648800
2024-04-09,45.84593371019069,45.86413056813697,45.84593371019069,45.85503387451172,1086100
2024-04-10,45.83683606501102,45.84593275844743,45.818639207442494,45.827735900878906,914100
2024-04-11,45.8459358215332,45.8459358215332,45.8277389627489,45.8459358215332,1662200
2024-04-12,45.8459358215332,45.85503598627332,45.83683912748902,45.8459358215332,1177000
2024-04-15,45.83683912748902,45.85503598627332,45.83683912748902,45.8459358215332,1875200
2024-04-16,45.84593371019069,45.86413056813697,45.84593371019069,45.85503387451172,1023400
2024-04-17,45.85503387451172,45.86413056813697,45.85503387451172,45.85503387451172,660000
2024-04-18,45.86412736207574,45.88232421875,45.86412736207574,45.88232421875,661100
2024-04-19,45.87322541451499,45.891422271728516,45.87322541451499,45.891422271728516,1110900
2024-04-22,45.90052549851686,45.90962219238281,45.891425333955056,45.90962219238281,1135400
2024-04-23,45.90962219238281,45.91872235694462,45.90962219238281,45.90962219238281,620400
2024-04-24,45.90962219238281,45.92781905081057,45.90962219238281,45.90962219238281,690800
2024-04-25,45.93691846275256,45.93691846275256,45.91872160462294,45.927818298339844,582700
2024-04-26,45.93691635131836,45.93691635131836,45.92781618732392,45.93691635131836,526300
2024-04-29,45.94601058959961,45.94601058959961,45.93691389678688,45.94601058959961,504200
2024-04-30,45.94601058959961,45.97330413873326,45.94601058959961,45.94601058959961,1794400
2024-05-01,45.96520551858304,45.983482360839844,45.956068840430255,45.983482360839844,965500
2024-05-02,45.99262141952425,46.010894775390625,45.983481255639916,46.010894775390625,1493200
2024-05-03,46.02003479003906,46.03831163179731,46.02003479003906,46.02003479003906,737900
2024-05-06,46.0108903352392,46.038307338295255,46.0108903352392,46.02916717529297,970700
2024-05-07,46.047451497872096,46.047451497872096,46.02917465484841,46.03831481933594,1114600
2024-05-08,46.038314340845915,46.04745101928711,46.038314340845915,46.04745101928711,655900
2024-05-09,46.05659484863281,46.05659484863281,46.04745468351296,46.05659484863281,600700
2024-05-10,46.04745468351296,46.06573152780106,46.04745468351296,46.05659484863281,790300
2024-05-13,46.06572723388672,46.08400407647119,46.06572723388672,46.06572723388672,652000
2024-05-14,46.06571912773454,46.083995967102844,46.06571912773454,46.07485580444336,784200
2024-05-15,46.09313201904297,46.09313201904297,46.083995342457996,46.09313201904297,819100
2024-05-16,46.10227966308594,46.11141634115362,46.10227966308594,46.10227966308594,667600
2024-05-17,46.11141586303711,46.120556026961204,46.10227918506416,46.11141586303711,710400
2024-05-20,46.11141523598821,46.12969207763672,46.11141523598821,46.12969207763672,678400
2024-05-21,46.12056350708008,46.13884035194137,46.12056350708008,46.12056350708008,708300
2024-05-22,46.12055539978802,46.138832241436525,46.12055539978802,46.12969207763672,634800
2024-05-23,46.1479606628418,46.15709733905583,46.13882398662776,46.1479606628418,639200
2024-05-24,46.12055810739311,46.157108306884766,46.12055810739311,46.157108306884766,740800
2024-05-28,46.14797162849968,46.16624847122117,46.14797162849968,46.157108306884766,477300
2024-05-29,46.15711578511048,46.17539263079311,46.15711578511048,46.166255950927734,834500
2024-05-30,46.175384521484375,46.18452468569644,46.175384521484375,46.175384521484375,885900
2024-05-31,46.193660736083984,46.193660736083984,46.18452405794737,46.193660736083984,570700
2024-06-03,46.200085226086294,46.218441009521484,46.200085226086294,46.218441009521484,858900
2024-06-04,46.22761917114258,46.23679706221855,46.21843777839127,46.22761917114258,984800
2024-06-05,46.22762325557405,46.245982541023466,46.22762325557405,46.23680114746094,954300
2024-06-06,46.25516128540039,46.25516128540039,46.24598339334436,46.25516128540039,690400
2024-06-07,46.25516043291035,46.25516043291035,46.23680114746094,46.23680114746094,875700
2024-06-10,46.24598339334436,46.25516128540039,46.23680199961262,46.25516128540039,622900
2024-06-11,46.25515805393116,46.264339447021484,46.25515805393116,46.264339447021484,523800
2024-06-12,46.291877163461194,46.3010550549832,46.273517878741664,46.28269577026367,1057000
2024-06-13,46.31024111702355,46.31941900947084,46.29188183045309,46.30105972290039,1528400
2024-06-14,46.30106411892113,46.3194234072347,46.30106411892113,46.310245513916016,520700
2024-06-17,46.30105972290039,46.31941900947084,46.30105972290039,46.30105972290039,1089200
2024-06-18,46.328601255131765,46.328601255131765,46.310241968223856,46.319419860839844,623200
2024-06-20,46.319419860839844,46.337779147747746,46.319419860839844,46.319419860839844,867800
2024-06-21,46.33776532475557,46.35612460618673,46.33776532475557,46.346946716308594,571100
2024-06-24,46.346950801939755,46.36530658331415,46.346950801939755,46.35612869262695,825800
2024-06-25,46.35614861311366,46.374507904052734,46.35614861311366,46.374507904052734,377000
2024-06-26,46.37448797567654,46.37448797567654,46.346950801939755,46.35612869262695,839500
2024-06-27,46.36532650774485,46.374507904052734,46.36532650774485,46.374507904052734,582500
2024-06-28,46.383670806884766,46.40203009188988,46.383670806884766,46.383670806884766,664600
2024-07-01,46.39381408691406,46.39381408691406,46.36615594307515,46.39381408691406,961600
2024-07-02,46.42146682739258,46.42146682739258,46.403030411684576,46.42146682739258,792300
2024-07-03,46.44912498349372,46.44912498349372,46.43068505211826,46.439903259277344,529400
2024-07-05,46.458353347009826,46.46757507324219,46.44913513783553,46.46757507324219,934700
2024-07-08,46.46757127358863,46.48600769042969,46.46757127358863,46.48600769042969,558700
2024-07-09,46.476791693641665,46.49523162841797,46.476791693641665,46.49523162841797,660900
2024-07-10,46.504451751708984,46.504451751708984,46.495233542470324,46.504451751708984,491100
2024-07-11,46.50445206263232,46.522891998291016,46.50445206263232,46.522891998291016,564100
2024-07-12,46.52289993546288,46.54133987426758,46.52289993546288,46.54133987426758,789400
2024-07-15,46.55056160219928,46.559779813072275,46.54133987426758,46.54133987426758,573800
2024-07-16,46.55976677705952,46.56898498535156,46.55054856876748,46.56898498535156,517100
2024-07-17,46.559772802009135,46.57821273803711,46.559772802009135,46.57821273803711,648100
2024-07-18,46.57821273803711,46.58743094752201,46.56899101149403,46.57821273803711,470300
2024-07-19,46.58742904663086,46.58742904663086,46.57821083752209,46.58742904663086,306100
2024-07-22,46.58742904663086,46.596650772797666,46.58742904663086,46.58742904663086,814200
2024-07-23,46.59665520747557,46.62431335449219,46.58743348043112,46.62431335449219,2150400
2024-07-24,46.60587341746165,46.63353508153664,46.60587341746165,46.62431335449219,763000
2024-07-25,46.62430985073215,46.64274978637695,46.62430985073215,46.64274978637695,548900
2024-07-26,46.66119163639776,46.66119163639776,46.642751699996424,46.65196990966797,479300
2024-07-29,46.6611805046858,46.6703987121582,46.6611805046858,46.6703987121582,363600
2024-07-30,46.67040473912305,46.67962646484375,46.67040473912305,46.67962646484375,673000
2024-07-31,46.679632193038,46.68885040283203,46.679632193038,46.68885040283203,781300
2024-08-01,46.711995249821825,46.711995249821825,46.69347301918172,46.702735900878906,1251700
2024-08-02,46.74903789991168,46.776819478418375,46.74903789991168,46.75830078125,1327000
2024-08-05,46.73978401974731,46.776824951171875,46.73978401974731,46.776824951171875,1701000
2024-08-06,46.77682609086611,46.80461120605469,46.77682609086611,46.80461120605469,1204100
2024-08-07,46.7860821431579,46.79534149169922,46.776819261862464,46.79534149169922,980700
2024-08-08,46.79535020109472,46.79535020109472,46.77682796781067,46.78609085083008,642600
2024-08-09,46.80461120605469,46.813870555947794,46.78608897351385,46.80461120605469,757700
2024-08-12,46.80460249875328,46.823124727848345,46.80460249875328,46.81386184692383,804400
2024-08-13,46.8509196953263,46.8509196953263,46.823138110120595,46.8323974609375,833200
2024-08-14,46.84166034450939,46.8509196953263,46.8323974609375,46.8323974609375,530900
2024-08-15,46.84166034450939,46.84166034450939,46.823138110120595,46.8323974609375,776800
2024-08-16,46.841643209943186,46.85090255737305,46.841643209943186,46.85090255737305,980000
2024-08-19,46.860162769603356,46.878684997558594,46.860162769603356,46.878684997558594,958500
2024-08-20,46.878688016265826,46.8879508972168,46.86942866806884,46.8879508972168,738400
2024-08-21,46.89721492110497,46.91573715209961,46.88795557198482,46.91573715209961,1076100
2024-08-22,46.9064826965332,46.91574204661934,46.88796046360622,46.9064826965332,636900
2024-08-23,46.915739887400555,46.93426211947508,46.90648053774056,46.92499923706055,1133600
2024-08-26,46.93426211947508,46.93426211947508,46.915739887400555,46.92499923706055,1171200
2024-08-27,46.934260242995364,46.943519592285156,46.92499736095117,46.943519592285156,567600
2024-08-28,46.94351879535915,46.952781677246094,46.93425944622654,46.952781677246094,789400
2024-08-29,46.952781677246094,46.9620410263787,46.94351879535915,46.952781677246094,1349100
2024-08-30,46.9713066446336,46.9713066446336,46.95278441253501,46.96204376220703,861000
2024-09-03,46.97413633657488,46.983436584472656,46.97413633657488,46.983436584472656,1266000
2024-09-04,46.98343325653695,47.0113410949707,46.98343325653695,47.0113410949707,1034700
2024-09-05,47.02064514160156,47.02994893795071,47.01134489361106,47.02064514160156,848400
2024-09-06,47.048553466796875,47.05785371488315,47.02994942226565,47.048553466796875,1149500
2024-09-09,47.04855343450427,47.06715393066406,47.04855343450427,47.06715393066406,705000
2024-09-10,47.05785774586734,47.085762040875125,47.05785774586734,47.07646179199219,583300
2024-09-11,47.07646179199219,47.085762040875125,47.067157994750275,47.07646179199219,1143700
2024-09-12,47.05784629161831,47.085750579833984,47.05784629161831,47.085750579833984,660700
2024-09-13,47.08576606947091,47.113673915225434,47.08576606947091,47.1043701171875,492700
2024-09-16,47.104362705286526,47.132266998291016,47.104362705286526,47.132266998291016,1509600
2024-09-17,47.12296675007576,47.14157079486499,47.12296675007576,47.132266998291016,632900
2024-09-18,47.14156317874648,47.15086342545921,47.12295913696289,47.12295913696289,929300
2024-09-19,47.132274876187346,47.15087892408614,47.132274876187346,47.141578674316406,487200
2024-09-20,47.16017532348633,47.169475571797,47.1508715268169,47.16017532348633,522000
2024-09-23,47.169471740722656,47.17877553663644,47.169471740722656,47.169471740722656,789000
2024-09-24,47.18807601928711,47.18807601928711,47.178775771685466,47.18807601928711,731700
2024-09-25,47.20668006284889,47.20668006284889,47.178775771685466,47.18807601928711,636100
2024-09-26,47.18807601928711,47.197379815247245,47.178775771685466,47.18807601928711,673000
2024-09-27,47.18807244100327,47.215976730050706,47.18807244100327,47.2066764831543,1144200
2024-09-30,47.1973762512207,47.225280540276984,47.1973762512207,47.1973762512207,1025200
2024-10-01,47.214195251464844,47.223535629314156,47.214195251464844,47.214195251464844,1353400
2024-10-02,47.214195251464844,47.223535629314156,47.214195251464844,47.214195251464844,984400
2024-10-03,47.23288138694648,47.23288138694648,47.22353744506836,47.22353744506836,585200
2024-10-04,47.214195251464844,47.214195251464844,47.204851309946,47.214195251464844,629000
2024-10-07,47.20485305786133,47.20485305786133,47.19551267966616,47.20485305786133,670900
2024-10-08,47.20485312498179,47.22353744506836,47.20485312498179,47.22353744506836,591800
2024-10-09,47.22353744506836,47.23288138694648,47.22353744506836,47.22353744506836,704800
2024-10-10,47.2328797064571,47.251564025878906,47.223535764911425,47.251564025878906,849600
2024-10-11,47.2328797064571,47.260904403755035,47.2328797064571,47.251564025878906,442300
2024-10-14,47.251564025878906,47.260904403755035,47.251564025878906,47.251564025878906,879200
2024-10-15,47.260894775390625,47.27023515136386,47.260894775390625,47.260894775390625,565100
2024-10-16,47.2702504787149,47.27959442138672,47.26091009971305,47.27959442138672,549200
2024-10-17,47.2702504787149,47.28893480038857,47.2702504787149,47.27959442138672,797000
2024-10-18,47.30760567256291,47.30760567256291,47.27958097985478,47.28892135620117,518600
2024-10-21,47.27958304732317,47.30760774125678,47.27958304732317,47.29826736450195,920300
2024-10-22,47.28892342407801,47.30760774125678,47.28892342407801,47.29826736450195,761600
2024-10-23,47.30762481689453,47.30762481689453,47.2982844367683,47.30762481689453,708800
2024-10-24,47.31696876069117,47.31696876069117,47.2982844367683,47.30762481689453,761000
2024-10-25,47.31695356818527,47.344978263236214,47.31695356818527,47.3262939453125,1692200
2024-10-28,47.33563995361328,47.34498389552135,47.33563995361328,47.33563995361328,1170300
2024-10-29,47.326305454143956,47.34498977661133,47.326305454143956,47.34498977661133,1667900
2024-10-30,47.335634322439724,47.36366258115993,47.3262939453125,47.3262939453125,4048200
2024-10-31,47.326305454143956,47.35433015600995,47.326305454143956,47.34498977661133,2164800
2024-11-01,47.36844594672825,47.36844594672825,47.3402982698689,47.35906219482422,2189900
2024-11-04,47.36843905848101,47.38719940185547,47.36843905848101,47.38719940185547,3768900
2024-11-05,47.38719160202805,47.39657535102296,47.36843126174149,47.377811431884766,1124900
2024-11-06,47.37782611977953,47.37782611977953,47.35906219482422,47.35906219482422,1410400
2024-11-07,47.36843126174149,47.38719160202805,47.36843126174149,47.377811431884766,766600
2024-11-08,47.415347648358086,47.415347648358086,47.39658372590434,47.40596389770508,1031700
2024-11-11,47.396583557128906,47.40596372889624,47.387199806509315,47.396583557128906,1196200
2024-11-12,47.396583152394925,47.40596332408216,47.38719940185547,47.38719940185547,958700
2024-11-13,47.41534747951583,47.41534747951583,47.396583557128906,47.396583557128906,935800
2024-11-14,47.40596372889624,47.424727651283156,47.396583557128906,47.396583557128906,641700
2024-11-15,47.40596447087408,47.42472839355469,47.40596447087408,47.42472839355469,774600
2024-11-18,47.43411636352539,47.43411636352539,47.424732611924256,47.43411636352539,713600
2024-11-19,47.43411653131988,47.452880455735894,47.43411653131988,47.44349670410156,861800
2024-11-20,47.43411636352539,47.452880287875026,47.43411636352539,47.43411636352539,531100
2024-11-21,47.452880455735894,47.452880455735894,47.43411653131988,47.44349670410156,1662200
2024-11-22,47.462257385253906,47.462257385253906,47.452877213113204,47.462257385253906,564100
2024-11-25,47.471630671872965,47.490394592285156,47.471630671872965,47.490394592285156,830200
2024-11-26,47.490402053357364,47.49978580446365,47.47163812999723,47.481021881103516,1329600
2024-11-27,47.518542668131026,47.518542668131026,47.49039499784642,47.499778747558594,1360600
2024-11-29,47.49978313579954,47.51854705810547,47.49978313579954,47.51854705810547,392500
2024-12-02,47.54303718330164,47.54303718330164,47.52419663477494,47.53361511230469,842500
2024-12-03,47.543040989488155,47.552459467771925,47.524200439453125,47.524200439453125,1678100
2024-12-04,47.55245231931357,47.56187438964844,47.5336117721108,47.56187438964844,1282800
2024-12-05,47.561881788597475,47.561881788597475,47.552459716796875,47.552459716796875,1111300
2024-12-06,47.58071517944336,47.59013725053785,47.58071517944336,47.58071517944336,1607000
2024-12-09,47.59014129638672,47.59955977481468,47.59014129638672,47.59014129638672,992200
2024-12-10,47.59955977481468,47.60898184671018,47.58071922449122,47.59014129638672,1331300
2024-12-11,47.599552154541016,47.608974224928126,47.59013367762088,47.599552154541016,1513900
2024-12-12,47.599552154541016,47.608974224928126,47.59013367762088,47.599552154541016,1219100
2024-12-13,47.6183967590332,47.6183967590332,47.60897828131059,47.6183967590332,1290500
2024-12-16,47.60897876259929,47.65607833862305,47.60897876259929,47.65607833862305,2326400
2024-12-17,47.656078328890125,47.656078328890125,47.63723777979101,47.64665985107422,1886500
2024-12-18,47.65895876362163,47.65895876362163,47.61166000366211,47.61166000366211,2325000
2024-12-19,47.640037536621094,47.640037536621094,47.62111731130213,47.640037536621094,2269000
2024-12-20,47.640037536621094,47.65895776194005,47.640037536621094,47.640037536621094,3307500
2024-12-23,47.658956087801684,47.66841439579692,47.64003586314734,47.64949417114258,1742800
2024-12-24,47.64949270399356,47.66841292806534,47.64949270399356,47.65895462036133,704800
2024-12-26,47.677874844433106,47.677874844433106,47.65895462036133,47.65895462036133,977100
2024-12-27,47.677879333496094,47.68733764209064,47.668417416237446,47.677879333496094,1048900
2024-12-30,47.69679113545439,47.70625305175781,47.69679113545439,47.70625305175781,1210500
2024-12-31,47.715711359397496,47.72517327570091,47.70625305175781,47.70625305175781,1126400
2025-01-02,47.7157096862793,47.734629909558976,47.69678946299962,47.7157096862793,2898400
2025-01-03,47.73463293206205,47.74409484863281,47.72517462415512,47.74409484863281,1518900
2025-01-06,47.76301193237305,47.77247023965803,47.75355001642447,47.76301193237305,1329200
2025-01-07,47.7724723815918,47.7724723815918,47.75355215750993,47.7724723815918,1094800
2025-01-08,47.7724723815918,47.78193068930085,47.763014073882744,47.7724723815918,821900
2025-01-10,47.77247023965803,47.78192854694301,47.76301193237305,47.76301193237305,1476600
2025-01-13,47.78193068930085,47.78193068930085,47.7724723815918,47.7724723815918,847300
2025-01-14,47.77247070873543,47.78192901611328,47.77247070873543,47.78192901611328,1931900
2025-01-15,47.81977395444447,47.81977395444447,47.79139542098182,47.80085372924805,839600
2025-01-16,47.80085372924805,47.810315646178246,47.79139542098182,47.80085372924805,872400
2025-01-17,47.81977081298828,47.82923272929689,47.81977081298828,47.81977081298828,1043700
2025-01-21,47.848148345947266,47.848148345947266,47.83868643054975,47.848148345947266,1391000
2025-01-22,47.857606652681405,47.857606652681405,47.848148345947266,47.848148345947266,915500
2025-01-23,47.85761260986328,47.85761260986328,47.84815430195181,47.85761260986328,764100
2025-01-24,47.87653732299805,47.87653732299805,47.86707540553564,47.87653732299805,633700
2025-01-27,47.904908899465354,47.904908899465354,47.88598867595303,47.895450592041016,1222700
2025-01-28,47.895450592041016,47.904908899465354,47.88598867595303,47.895450592041016,777400
2025-01-29,47.904908899465354,47.91437081555334,47.88598867595303,47.895450592041016,697200
2025-01-30,47.895450592041016,47.91437081555334,47.895450592041016,47.895450592041016,1480100
2025-01-31,47.92383361348637,47.942753838771544,47.9049133882012,47.91437530517578,3404500
2025-02-03,47.92197372722342,47.93147277832031,47.912478298953026,47.93147277832031,2483800
2025-02-04,47.931463406038574,47.95995330810547,47.92196435679907,47.95995330810547,1622400
2025-02-05,47.95995647725572,47.969451904296875,47.95046105021458,47.969451904296875,1098300
2025-02-06,47.969451904296875,47.97895095416406,47.95995647725572,47.969451904296875,894000
2025-02-07,47.96944873451917,47.96944873451917,47.95995330810547,47.95995330810547,567800
2025-02-10,47.96945461869653,47.98844909667969,47.959959191118074,47.98844909667969,1008000
2025-02-11,47.96945461869653,47.98844909667969,47.96945461869653,47.98844909667969,887500
2025-02-12,47.96945461869653,47.98844909667969,47.96945461869653,47.98844909667969,901700
2025-02-13,47.97894940188003,48.035932830761425,47.97894940188003,47.99794387817383,3267700
2025-02-14,48.01694152455222,48.01694152455222,47.99794704700441,48.007442474365234,818800
2025-02-18,48.007445834402084,48.02644031327932,47.99795040637667,48.016944885253906,921100
2025-02-19,48.02643585205078,48.0454303291636,48.02643585205078,48.02643585205078,1006700
2025-02-20,48.03593063354492,48.04542605984453,48.03593063354492,48.03593063354492,691000
2025-02-21,48.05492291292708,48.073917388916016,48.04542748634555,48.073917388916016,802200
2025-02-24,48.08341979980469,48.08341979980469,48.07392074973322,48.08341979980469,748700
2025-02-25,48.08341870060764,48.102413177490234,48.08341870060764,48.102413177490234,1516500
2025-02-26,48.1119128745645,48.1119128745645,48.092918395996094,48.092918395996094,1229500
2025-02-27,48.11190414428711,48.11190414428711,48.092909669165394,48.11190414428711,1802000
2025-02-28,48.12140610110435,48.13090515136719,48.111910673667694,48.13090515136719,2430000
2025-03-03,48.149967173426454,48.149967173426454,48.12137572003573,48.14043426513672,2411300
2025-03-04,48.149970848792435,48.15950012207031,48.14043793977504,48.15950012207031,1501300
2025-03-05,48.169033031087714,48.17856230436559,48.149970848792435,48.15950012207031,2088700
2025-03-06,48.17856230436559,48.17856230436559,48.149970848792435,48.15950012207031,907700
2025-03-07,48.16902907711371,48.178558349609375,48.16902907711371,48.178558349609375,702200
2025-03-10,48.17855821116993,48.1976203918457,48.16902893870165,48.1976203918457,887300
2025-03-11,48.19762436602747,48.19762436602747,48.16903291052587,48.18809509277344,1485300
2025-03-12,48.17856230436559,48.18809521338299,48.15950012207031,48.15950012207031,974300
2025-03-13,48.16902907711371,48.178558349609375,48.159496168878825,48.178558349609375,1144800
2025-03-14,48.207157275021004,48.207157275021004,48.18809509277344,48.18809509277344,1553100
2025-03-17,48.19761659815809,48.207149505615234,48.18808732643987,48.207149505615234,1182200
2025-03-18,48.207157275021004,48.207157275021004,48.1785621837799,48.18809509277344,2355900
2025-03-19,48.20715316164111,48.21668243408203,48.19762025346099,48.21668243408203,1118500
2025-03-20,48.22621184498976,48.23574475319725,48.1976203918457,48.1976203918457,1216600
2025-03-21,48.24527374873194,48.25480665688471,48.23574447631836,48.23574447631836,1014000
2025-03-24,48.24527374873194,48.24527374873194,48.22621156816559,48.23574447631836,839900
2025-03-25,48.23574447631836,48.25480665688471,48.23574447631836,48.23574447631836,574300
2025-03-26,48.245273610429244,48.264335790940954,48.245273610429244,48.25480651855469,800900
2025-03-27,48.264339447021484,48.264339447021484,48.25481017391336,48.264339447021484,582200
2025-03-28,48.27386458828848,48.29292313143808,48.27386458828848,48.28339385986328,1001500
2025-03-31,48.30246720513255,48.321529388427734,48.28340502183736,48.321529388427734,908500
2025-04-01,48.33204650878906,48.33204650878906,48.31291210540713,48.33204650878906,1417800
2025-04-02,48.33204263427363,48.33204263427363,48.31290823242559,48.32247543334961,836000
2025-04-03,48.34162139892578,48.35118860141595,48.33205054622482,48.34162139892578,2345800
2025-04-04,48.34161764322382,48.37032289867498,48.34161764322382,48.3511848449707,2522000
2025-04-07,48.3511848449707,48.37032289867498,48.2650654284067,48.3511848449707,4520200
2025-04-08,48.34161348540784,48.351180686331865,48.32247543334961,48.32247543334961,3249100
2025-04-09,48.30334125350567,48.33204650878906,48.2937740518147,48.33204650878906,2443900
2025-04-10,48.34161348540784,48.34161348540784,48.32247543334961,48.32247543334961,1744300
2025-04-11,48.34162139892578,48.34162139892578,48.32248334373465,48.34162139892578,1432800
2025-04-14,48.33204701461581,48.360755920410156,48.32247981282472,48.360755920410156,1651100
2025-04-15,48.37032289867498,48.37032289867498,48.34161764322382,48.3511848449707,1911200
2025-04-16,48.36075979329234,48.379897848617695,48.35118894052425,48.37032699584961,2306400
2025-04-17,48.408592224121094,48.408592224121094,48.370316122074954,48.408592224121094,2545300
2025-04-21,48.4181667141901,48.4181667141901,48.37032340453431,48.3798942565918,1962500
2025-04-22,48.408599512343166,48.408599512343166,48.3798942565918,48.3798942565918,840100
2025-04-23,48.389454173098024,48.41815942452763,48.389454173098024,48.408592224121094,1330900
2025-04-24,48.39902536893579,48.43729782104492,48.39902536893579,48.43729782104492,819300
2025-04-25,48.446868896484375,48.45643609700354,48.42773084523601,48.446868896484375,827700
2025-04-28,48.46601116614391,48.485145568847656,48.46601116614391,48.485145568847656,2322700
2025-04-29,48.494716420409894,48.494716420409894,48.47557836749578,48.485145568847656,680200
2025-04-30,48.48514966519554,48.50428771972656,48.475582463035366,48.50428771972656,940700
2025-05-01,48.49947738647461,48.50907963140733,48.403440282824754,48.49947738647461,2769800
2025-05-02,48.50907963140733,48.50907963140733,48.470666988095786,48.49947738647461,2208300
2025-05-05,48.50908992074792,48.51869583129883,48.50908992074792,48.51869583129883,1823600
2025-05-06,48.50908992074792,48.52829807826829,48.50908992074792,48.51869583129883,1177500
2025-05-07,48.51869517747634,48.528297424316406,48.51869517747634,48.528297424316406,863300
2025-05-08,48.52828778485344,48.52828778485344,48.49947738647461,48.49947738647461,1132800
2025-05-09,48.528297424316406,48.53790333473787,48.51869517747634,48.528297424316406,1248000
2025-05-12,48.50908926705487,48.53790333473787,48.50908926705487,48.528297424316406,1311900
2025-05-13,48.52829807826829,48.53790398881921,48.51869583129883,48.51869583129883,922500
2025-05-14,48.52829807826829,48.52829807826829,48.51869583129883,48.51869583129883,1849800
2025-05-15,48.53790283203125,48.54750507877187,48.52829692170927,48.53790283203125,899500
2025-05-16,48.55711364746094,48.55711364746094,48.54750773661306,48.55711364746094,1060900
2025-05-19,48.5571091793985,48.58591958212797,48.54750326943453,48.56671142578125,1102200
2025-05-20,48.57631733574522,48.58591958212797,48.56671142578125,48.56671142578125,825100
2025-05-21,48.576316833496094,48.58591907977956,48.56671092363144,48.576316833496094,851700
2025-05-22,48.57631618035931,48.58591842651367,48.57631618035931,48.58591842651367,1123800
2025-05-23,48.61473530407401,48.61473530407401,48.605133056640625,48.605133056640625,680000
2025-05-27,48.63393733360375,48.6435432434082,48.624335087380445,48.6435432434082,1491400
2025-05-28,48.6435432434082,48.6531454896315,48.63393733360375,48.6435432434082,1794200
2025-05-29,48.6435425903314,48.65314483642578,48.6435425903314,48.65314483642578,1097400
2025-05-30,48.662750244140625,48.672356154440216,48.662750244140625,48.662750244140625,910900
2025-06-02,48.689739439095916,48.689739439095916,48.65117242613846,48.67045593261719,2840900
2025-06-03,48.67045970903793,48.6897432170129,48.67045970903793,48.68010330200195,1786900
2025-06-04,48.68974286704076,48.69938278198242,48.680102952099105,48.69938278198242,1111800
2025-06-05,48.70902273368977,48.70902273368977,48.68973922729492,48.68973922729492,1070800
2025-06-06,48.709026374877126,48.709026374877126,48.68974286704076,48.69938278198242,883700
2025-06-09,48.70903015136719,48.70903015136719,48.68974664203574,48.70903015136719,1668800
2025-06-10,48.718670067056244,48.718670067056244,48.70903015136719,48.70903015136719,739100
2025-06-11,48.71866985244501,48.72831344604492,48.71866985244501,48.72831344604492,1209600
2025-06-12,48.72831327042331,48.74759677960031,48.72831327042331,48.737953186035156,998500
2025-06-13,48.74759677960031,48.75723669521215,48.737953186035156,48.737953186035156,813500
2025-06-16,48.747596740722656,48.75723665632682,48.747596740722656,48.747596740722656,1017000
2025-06-17,48.75723648071289,48.766880074235615,48.75723648071289,48.75723648071289,1724000
2025-06-18,48.76687223197686,48.776512145996094,48.76687223197686,48.776512145996094,1426900
2025-06-20,48.78615951538086,48.7958031088265,48.78615951538086,48.78615951538086,1509300
2025-06-23,48.80544259596756,48.82472610473633,48.79580268055979,48.82472610473633,2819300
2025-06-24,48.82472606607047,48.83436965942383,48.81508615067033,48.83436965942383,864800
2025-06-25,48.824725890729816,48.84400939941406,48.824725890729816,48.84400939941406,1418900
2025-06-26,48.8536491008153,48.8632926940918,48.844009185492006,48.8632926940918,1130700
2025-06-27,48.872932395535244,48.89221590405064,48.872932395535244,48.88257598876953,2099700
2025-06-30,48.892215728759766,48.90185932195948,48.892215728759766,48.892215728759766,1496600
2025-07-01,48.90092849731445,48.90092849731445,48.88156901698681,48.90092849731445,3076700
2025-07-02,48.90092849731445,48.91060639125662,48.90092849731445,48.90092849731445,1128600
2025-07-03,48.92028033975672,48.92028033975672,48.91059875488281,48.91059875488281,1132300
2025-07-07,48.929965979901084,48.929965979901084,48.91060649953058,48.9202880859375,1161800
2025-07-08,48.929965979901084,48.929965979901084,48.91060649953058,48.9202880859375,920200
2025-07-09,48.92029189288094,48.939651374757986,48.92029189288094,48.929969787597656,831100
2025-07-10,48.93965148925781,48.93965148925781,48.92996990207483,48.93965148925781,1072000
2025-07-11,48.949325676733864,48.959007263183594,48.93964778272748,48.959007263183594,792800
2025-07-14,48.959007263183594,48.96868515718998,48.949325676733864,48.959007263183594,987900
2025-07-15,48.96868515718998,48.96868515718998,48.959007263183594,48.959007263183594,890800
2025-07-16,48.96868896484375,48.97836685960266,48.95901107008484,48.96868896484375,821700
2025-07-17,48.96868144508371,48.988040924072266,48.96868144508371,48.988040924072266,818000
2025-07-18,49.007400396749716,49.007400396749716,48.997718811035156,48.997718811035156,795800
2025-07-21,49.00740050636506,49.0170783996582,49.00740050636506,49.0170783996582,719800
2025-07-22,49.017082329503204,49.026763916015625,49.017082329503204,49.026763916015625,631600
2025-07-23,49.036441810084675,49.036441810084675,49.026763916015625,49.026763916015625,798300
2025-07-24,49.026763916015625,49.036441810084675,49.026763916015625,49.026763916015625,899600
2025-07-25,49.03643798193062,49.04611587524414,49.026760088617095,49.04611587524414,639700
2025-07-28,49.046115991124815,49.0557975769043,49.046115991124815,49.0557975769043,1170800
2025-07-29,49.055801384476894,49.06547927856445,49.055801384476894,49.06547927856445,652300
2025-07-30,49.06547557972626,49.075157165527344,49.06547557972626,49.075157165527344,655600
2025-07-31,49.07516086509539,49.08483875918295,49.06547927856445,49.06547927856445,2683800
2025-08-01,49.11018369437351,49.13934326171875,49.11018369437351,49.13934326171875,1625900
2025-08-04,49.14906311035156,49.15878420245748,49.13934572575599,49.14906311035156,1904800
2025-08-05,49.14906186712435,49.158782958984375,49.13934448277457,49.158782958984375,721700
2025-08-06,49.158782958984375,49.158782958984375,49.14906186712435,49.158782958984375,1476500
2025-08-07,49.158782958984375,49.16850034333415,49.14906186712435,49.158782958984375,899700
2025-08-08,49.17822019245399,49.17822019245399,49.15878542278038,49.16850280761719,1032100
2025-08-11,49.17822019245399,49.17822019245399,49.15878542278038,49.16850280761719,1992800
2025-08-12,49.17821759835109,49.18793869018555,49.17821759835109,49.18793869018555,768700
2025-08-13,49.19765090942383,49.207372000237704,49.1879335261198,49.19765090942383,2116000
2025-08-14,49.1879335261198,49.19765090942383,49.1879335261198,49.19765090942383,1232000
2025-08-15,49.21709060668945,49.22681169774492,49.21709060668945,49.21709060668945,605300
2025-08-18,49.22681169774492,49.22681169774492,49.21709060668945,49.21709060668945,1099200
2025-08-19,49.226824362001416,49.24625913409233,49.21710326844507,49.236541748046875,1991900
2025-08-20,49.24625913409233,49.24625913409233,49.236541748046875,49.236541748046875,1106000
2025-08-21,49.246246337890625,49.246246337890625,49.236528954370144,49.246246337890625,1199900
2025-08-22,49.2559686513946,49.27540712642792,49.24624756012293,49.26568603515625,1008300
2025-08-25,49.27540969848633,49.27540969848633,49.265688606707236,49.27540969848633,947600
2025-08-26,49.27541091922242,49.29484939575195,49.27541091922242,49.29484939575195,768100
2025-08-27,49.29484939575195,49.29484939575195,49.28512830373204,49.29484939575195,650700
2025-08-28,49.29485063938431,49.29485063938431,49.28512954711914,49.28512954711914,1070800
2025-08-29,49.30456665047476,49.33372251143716,49.30456665047476,49.324005126953125,1699900
2025-09-02,49.33570861816406,49.33570861816406,49.30644203633249,49.33570861816406,3009400
2025-09-03,49.32596194506797,49.34547424316406,49.32596194506797,49.34547424316406,1185900
2025-09-04,49.35522450282651,49.3649787902832,49.34547021536981,49.3649787902832,1837000
2025-09-05,49.39424514770508,49.423511729325895,49.38448713943833,49.39424514770508,3327700
2025-09-08,49.40399931597538,49.41375732421875,49.39424502932173,49.41375732421875,856700
2025-09-09,49.40399931597538,49.4235116108724,49.40399931597538,49.41375732421875,1390500
2025-09-10,49.42351543971918,49.42351543971918,49.40400314331055,49.40400314331055,1270100
2025-09-11,49.41375732421875,49.4235116108724,49.41375732421875,49.41375732421875,1006100
2025-09-12,49.43326187133789,49.43326187133789,49.4235075854787,49.43326187133789,779800
2025-09-15,49.43326567344149,49.443023681640625,49.43326567344149,49.443023681640625,1169500
2025-09-16,49.43326938097409,49.452781677246094,49.43326938097409,49.452781677246094,932200
2025-09-17,49.452781677246094,49.46253968617709,49.43326938097409,49.452781677246094,1777900
2025-09-18,49.452781677246094,49.46253968617709,49.452781677246094,49.452781677246094,1145800
2025-09-19,49.46254348754883,49.47229777563949,49.46254348754883,49.46254348754883,1365800
2025-09-22,49.47229002651549,49.48204803466797,49.47229002651549,49.48204803466797,771200
2025-09-23,49.48204803466797,49.48204803466797,49.47229002651549,49.48204803466797,702400
2025-09-24,49.48205567811682,49.49180996618635,49.47229766845703,49.47229766845703,1778700
2025-09-25,49.47229777563949,49.48205578532042,49.46254348754883,49.46254348754883,1001400
2025-09-26,49.482051742979635,49.49180603027344,49.482051742979635,49.49180603027344,1496800
2025-09-29,49.501564025878906,49.501564025878906,49.49180601699776,49.501564025878906,849500
2025-09-30,49.51131820678711,49.52107249405734,49.50156391951688,49.51131820678711,1179100
2025-10-01,49.530906677246094,49.54069762056089,49.530906677246094,49.530906677246094,1785700
2025-10-02,49.54069657520235,49.55048751831055,49.530905632094154,49.55048751831055,1201000
2025-10-03,49.550481354029046,49.56027603149414,49.550481354029046,49.56027603149414,745400
2025-10-06,49.560281231154875,49.570072174072266,49.560281231154875,49.570072174072266,1183000
2025-10-07,49.57007363786845,49.57986831665039,49.56028269466193,49.57986831665039,1506600
2025-10-08,49.57007363786845,49.57986831665039,49.57007363786845,49.57986831665039,1017500
2025-10-09,49.579866852564976,49.579866852564976,49.560281231154875,49.570072174072266,688500
2025-10-10,49.58965447987701,49.599449157714844,49.57986353761425,49.599449157714844,1550200
2025-10-13,49.599449157714844,49.609240099977605,49.58965447987701,49.599449157714844,994600
2025-10-14,49.6092414855957,49.61903242813193,49.599450543059476,49.6092414855957,1432400
2025-10-15,49.61903146343645,49.62882614135742,49.61903146343645,49.62882614135742,879500
2025-10-16,49.62883280361761,49.64841842651367,49.61903812438179,49.64841842651367,942200
2025-10-17,49.65820937017389,49.65820937017389,49.64841842651367,49.64841842651367,1321800
2025-10-20,49.668004049409724,49.668004049409724,49.64841842651367,49.64841842651367,1091100
2025-10-21,49.667999267578125,49.667999267578125,49.65820458928528,49.667999267578125,1167100
2025-10-22,49.65820216070914,49.67778778076172,49.65820216070914,49.67778778076172,938100
2025-10-23,49.67778778076172,49.67778778076172,49.66799683852296,49.67778778076172,960200
2025-10-24,49.68758245857554,49.68758245857554,49.67778778076172,49.67778778076172,1341900
2025-10-27,49.68759050614976,49.70717239379883,49.68759050614976,49.70717239379883,1866000
2025-10-28,49.70717239379883,49.71696707319903,49.697381449974294,49.70717239379883,1354600
2025-10-29,49.697381449974294,49.71696707319903,49.697381449974294,49.70717239379883,1617800
2025-10-30,49.69737868131619,49.69737868131619,49.68758773803711,49.68758773803711,864200
2025-10-31,49.68758530842038,49.6973762512207,49.68758530842038,49.6973762512207,1469500
2025-11-03,49.70425464314103,49.71408554543834,49.68459658793707,49.694427490234375,2940700
2025-11-04,49.70425753707171,49.714088439941406,49.694430383592895,49.714088439941406,1542800
2025-11-05,49.714088439941406,49.72391559342022,49.714088439941406,49.714088439941406,1448000
2025-11-06,49.733733704630595,49.74356460571289,49.71407940124638,49.74356460571289,1509600
2025-11-07,49.75339889526367,49.75339889526367,49.74357174216171,49.75339889526367,1403200
2025-11-10,49.75339846770898,49.76322937011719,49.75339846770898,49.76322937011719,1072100
2025-11-11,49.76322937011719,49.76322937011719,49.75339846770898,49.76322937011719,1183900
2025-11-12,49.77305652313469,49.77305652313469,49.76322937011719,49.76322937011719,945200
2025-11-13,49.77305603027344,49.77305603027344,49.76322887735324,49.77305603027344,909800
2025-11-14,49.77305603027344,49.77305603027344,49.76322887735324,49.77305603027344,1157300
2025-11-17,49.78288650512695,49.78288650512695,49.773055602900506,49.78288650512695,708000
2025-11-18,49.79270935058594,49.79270935058594,49.782882198600234,49.79270935058594,999900
2025-11-19,49.79270935058594,49.80253650257165,49.79270935058594,49.79270935058594,1338700
2025-11-20,49.802535584400935,49.8123664855957,49.7927084325964,49.8123664855957,1270300
2025-11-21,49.822200775146484,49.83203167774967,49.81237362193407,49.822200775146484,1361700
2025-11-24,49.83203457107052,49.841861724853516,49.83203457107052,49.841861724853516,1119800
2025-11-25,49.84185366872752,49.861511722507096,49.83202651653293,49.8516845703125,1250000
2025-11-26,49.85168789231657,49.871345947406105,49.85168789231657,49.861515045166016,874900
2025-11-28,49.87134884145332,49.88117599487305,49.86151793864275,49.88117599487305,612900
2025-12-01,49.88018798828125,49.88018798828125,49.87032605115147,49.88018798828125,1546700
2025-12-02,49.89005661010742,49.89991854781481,49.880190909737806,49.89005661010742,2064700
2025-12-03,49.89005472030305,49.9097785949707,49.89005472030305,49.9097785949707,1088200
2025-12-04,49.9097785949707,49.9097785949707,49.89005472030305,49.9097785949707,1369000
2025-12-05,49.919642457560414,49.92950439453125,49.90977675792763,49.92950439453125,1545500
2025-12-08,49.92950152380617,49.93936722287172,49.919639587402344,49.919639587402344,1083100
2025-12-09,49.91964142403698,49.929503360803636,49.8999137878418,49.8999137878418,3784800
2025-12-10,49.899914820956795,49.92950439453125,49.899914820956795,49.92950439453125,1215500
2025-12-11,49.92950350220369,49.939369201660156,49.92950350220369,49.939369201660156,1513500
2025-12-12,49.939369201660156,49.94923113845474,49.939369201660156,49.939369201660156,1023900
2025-12-15,49.9590950012207,49.96895693765273,49.94922930212694,49.9590950012207,1696300
2025-12-16,49.96895693765273,49.96895693765273,49.9590950012207,49.9590950012207,1167200
2025-12-17,49.96895980834961,49.97882174534819,49.96895980834961,49.96895980834961,1086900
2025-12-18,49.97882080078125,49.98868650025534,49.97882080078125,49.97882080078125,1012900
2025-12-19,49.985756591803536,49.99565505981445,49.985756591803536,49.99565505981445,1358900
2025-12-22,50.00555352782536,50.00555352782536,49.99565505981445,49.99565505981445,2157000
2025-12-23,50.00555352782536,50.015455772436056,49.99565505981445,49.99565505981445,1510700
2025-12-24,50.02534866333008,50.02534866333008,50.005547952915975,50.02534866333008,884300
2025-12-26,50.0451545715332,50.0451545715332,50.03525610359775,50.0451545715332,920400
2025-12-29,50.04515146701659,50.064952178258906,50.04515146701659,50.0550537109375,1864900
2025-12-30,50.0649528503418,50.074855094395645,50.0649528503418,50.0649528503418,1155100
2025-12-31,50.084758087489334,50.084758087489334,50.06495737419201,50.074859619140625,1268100
2026-01-02,50.074859619140625,50.084758087489334,50.074859619140625,50.074859619140625,1249800
2026-01-05,50.09465408325195,50.09465408325195,50.08475561539182,50.09465408325195,1600200
2026-01-06,50.09465408325195,50.104556327711805,50.09465408325195,50.09465408325195,1515100
2026-01-07,50.104556327711805,50.104556327711805,50.09465408325195,50.09465408325195,1742600
2026-01-08,50.09465408325195,50.104556327711805,50.09465408325195,50.09465408325195,1326800
2026-01-09,50.10455322265625,50.11445168990296,50.10455322265625,50.10455322265625,1175800
2026-01-12,50.104553894681075,50.11445236206055,50.104553894681075,50.11445236206055,1001200
2026-01-13,50.114453072042814,50.12435531616211,50.114453072042814,50.12435531616211,1011300
2026-01-14,50.124352173969946,50.144152884367685,50.124352173969946,50.13425064086914,6901200
2026-01-15,50.14415602780112,50.14415602780112,50.12435531616211,50.12435531616211,2241900
2026-01-16,50.154052062010166,50.154052062010166,50.1441535949707,50.1441535949707,1169300
2026-01-20,50.144158081147225,50.154056549072266,50.144158081147225,50.154056549072266,3081000
2026-01-21,50.17385482788086,50.18375329532578,50.16395258383638,50.17385482788086,4530200
2026-01-22,50.17385411768362,50.17385411768362,50.1639518737793,50.1639518737793,1172900
2026-01-23,50.17385620935213,50.19365692138672,50.17385620935213,50.19365692138672,915100
2026-01-26,50.203556060791016,50.203556060791016,50.19365759294112,50.203556060791016,1057800
2026-01-27,50.21345520019531,50.21345520019531,50.19365448912021,50.21345520019531,1214100
2026-01-28,50.21345587222933,50.22335433959961,50.21345587222933,50.22335433959961,909000
2026-01-29,50.22335886353667,50.23326110839844,50.22335886353667,50.23326110839844,1979800
2026-01-30,50.23325796546288,50.24315643310547,50.23325796546288,50.24315643310547,1177500
2026-02-02,50.25607068070946,50.25607068070946,50.236202239990234,50.236202239990234,2512400
2026-02-03,50.24613685804472,50.25606918334961,50.24613685804472,50.25606918334961,1643800
2026-02-04,50.25607032949789,50.2660026550293,50.25607032949789,50.2660026550293,1194500
2026-02-05,50.275936126708984,50.275936126708984,50.266000012182424,50.275936126708984,16142300
2026-02-06,50.275937273152984,50.2958057131418,50.275937273152984,50.28586959838867,1862600
2026-02-09,50.29580421680786,50.30573654174805,50.285868102350335,50.30573654174805,1526000
2026-02-10,50.305737713436045,50.315673828125,50.305737713436045,50.315673828125,1068600
2026-02-11,50.295806884765625,50.325607650684326,50.295806884765625,50.295806884765625,1220700
2026-02-12,50.305737713436045,50.315673828125,50.29580538826452,50.315673828125,1311300
2026-02-13,50.34547424316406,50.34547424316406,50.325605803441704,50.34547424316406,1016500
2026-02-17,50.34547424316406,50.35540656826654,50.33553812854419,50.34547424316406,1038800
2026-02-18,50.34547424316406,50.35540656826654,50.34547424316406,50.34547424316406,1203700
2026-02-19,50.34547424316406,50.35540656826654,50.34547424316406,50.34547424316406,1299300
2026-02-20,50.355408886143465,50.3653450012207,50.355408886143465,50.3653450012207,1066000
2026-02-23,50.355408886143465,50.3653450012207,50.355408886143465,50.3653450012207,1512400
2026-02-24,50.3653450012207,50.37527732678037,50.3653450012207,50.3653450012207,793200
2026-02-25,50.36534614711474,50.395146913989336,50.36534614711474,50.37527847290039,1849800
2026-02-26,50.38521194458008,50.38521194458008,50.375275829798106,50.38521194458008,917900
2026-02-27,50.39514426984459,50.405080384626565,50.38521194458008,50.38521194458008,1632000
2026-03-02,50.39717102050781,50.40713897331025,50.38720686936548,50.39717102050781,2833200
2026-03-03,50.39717102050781,50.40713897331025,50.38720686936548,50.39717102050781,2799500
2026-03-04,50.40713913525881,50.40713913525881,50.38720703125,50.38720703125,1091700
2026-03-05,50.39717102050781,50.40713897331025,50.38720686936548,50.39717102050781,1579900
2026-03-06,50.40713866263978,50.4171028137207,50.397170709898774,50.4171028137207,1225500
2026-03-09,50.40713866263978,50.4171028137207,50.397170709898774,50.4171028137207,1632300
2026-03-10,50.41710312445258,50.41710312445258,50.39717102050781,50.39717102050781,1144400
2026-03-11,50.40713897331025,50.40713897331025,50.39717102050781,50.39717102050781,1671900
2026-03-12,50.39717149340474,50.39717149340474,50.36727523803711,50.36727523803711,2262500
2026-03-13,50.377239078415535,50.38720703125,50.377239078415535,50.38720703125,1473700
2026-03-16,50.40713882446289,50.40713882446289,50.39717087168988,50.40713882446289,1026100
2026-03-17,50.417102975575794,50.417102975575794,50.40713882446289,50.40713882446289,906300
2026-03-18,50.417102975575794,50.417102975575794,50.40713882446289,50.40713882446289,958800
2026-03-19,50.38720672057698,50.40713882446289,50.37723876780397,50.40713882446289,1652600
2026-03-20,50.397171331362635,50.397171331362635,50.37723922729492,50.37723922729492,2281900
2026-03-23,50.39717087168988,50.417102975575794,50.38720672057698,50.40713882446289,1405200
2026-03-24,50.39717087168988,50.40713882446289,50.39717087168988,50.40713882446289,1062600
2026-03-25,50.40713882446289,50.417102975575794,50.40713882446289,50.40713882446289,1093500
2026-03-26,50.39717102050781,50.40713897331025,50.39717102050781,50.39717102050781,1515100
2026-03-27,50.40713897331025,50.40713897331025,50.38720686936548,50.39717102050781,2855000
2026-03-30,50.42706665425398,50.437034606933594,50.41710250323442,50.437034606933594,1585100
2026-03-31,50.4370344452038,50.45696654883906,50.4370344452038,50.446998596191406,1744100
2026-04-01,50.459999084472656,50.47999954223633,50.45000076293945,50.470001220703125,4059900
2026-04-02,50.47999954223633,50.5099983215332,50.470001220703125,50.5,2260100
2026-04-06,50.4900016784668,50.5,50.47999954223633,50.5,2760200
2026-04-07,50.5099983215332,50.5099983215332,50.4900016784668,50.5099983215332,1412300
2026-04-08,50.52000045776367,50.529998779296875,50.52000045776367,50.529998779296875,1245900
2026-04-09,50.52000045776367,50.540000915527344,50.52000045776367,50.52000045776367,1601600
2026-04-10,50.529998779296875,50.540000915527344,50.529998779296875,50.529998779296875,925600
2026-04-13,50.529998779296875,50.540000915527344,50.529998779296875,50.540000915527344,1422300
2026-04-14,50.54999923706055,50.56999969482422,50.540000915527344,50.54999923706055,2262900
2026-04-15,50.54999923706055,50.560001373291016,50.540000915527344,50.54999923706055,2292500
2026-04-16,50.560001373291016,50.56999969482422,50.560001373291016,50.560001373291016,1227278