date,open,high,low,close,volume
2015-01-02,30.683883680778784,30.699543077081103,30.276748337091938,30.355045318603516,65010000
2015-01-05,30.159311418904792,30.159311418904792,29.767835418638725,29.8148136138916,83166600
2015-01-06,29.82264043534847,29.955740835632383,29.532949044882237,29.689537048339844,52066100
2015-01-07,30.198460547029427,30.35505155550209,30.096675943513436,30.33156394958496,64948700
2015-01-08,30.777848476008476,30.989245903818016,30.738698481183352,30.84831428527832,55081600
2015-01-09,30.942258968067822,30.957918364232675,30.652567605829038,30.74652099609375,38550100
2015-01-12,30.652568380615595,30.69171537865502,30.456830403693974,30.4959774017334,55381800
2015-01-13,30.88745634093517,31.04404733495232,30.51163974732888,30.762184143066406,55565600
2015-01-14,30.425514197605164,30.6603991925381,30.347217208144347,30.589933395385742,83761000
2015-01-15,30.997064206772937,31.106676989119894,30.613416481834268,30.6603946685791,57441600
2015-01-16,30.6369180326266,30.957928290119014,30.589939829069642,30.918781280517578,72675200
2015-01-20,30.85613435049514,30.89528134826565,30.707374564277405,30.871793746948242,57716900
2015-01-21,31.130168483415122,31.58428205191704,31.11451207259926,31.552963256835938,74714900
2015-01-22,31.7173800600871,32.18715299071836,31.56862027475232,32.15583419799805,95318400
2015-01-23,31.960100372302698,32.069713174328086,31.897465765455983,31.913122177124023,52368100
2015-01-26,31.81133860145021,32.03056419195101,31.764360409175183,31.92877960205078,47266100
2015-01-27,31.55296348628458,31.83482667061479,31.54513528081972,31.756532669067383,42525200
2015-01-28,31.67824264832709,31.70956145052441,31.325913590420633,31.412038803100586,56698000
2015-01-29,31.372891793716615,31.43552939811126,31.098859741303468,31.412038803100586,53124400
2015-01-30,30.770016415305154,30.965754437014123,30.550790786743164,30.550790786743164,103745400
2015-02-02,30.9500893767952,31.216293157105728,30.879623582397574,31.098852157592773,50443600
2015-02-03,31.443355177672053,31.725218402235598,31.404208171310483,31.686071395874023,48552700
2015-02-04,31.646922912504625,31.81917333278292,31.482503685907314,31.529481887817383,34900700
2015-02-05,31.43552790684749,31.740878746972484,31.42769671330698,31.717388153076172,32092400
2015-02-06,31.247624177681136,31.412043433365103,31.091033130337728,31.17715835571289,64292000
2015-02-09,31.075370131968427,31.231961161196562,31.06754192453348,31.130176544189453,35632500
2015-02-10,31.02839036987326,31.0988561733701,30.92660576777227,31.051877975463867,46949400
2015-02-11,30.8013376781344,30.91878169523941,30.61342784811147,30.824825286865234,44240300
2015-02-12,31.161495530561584,31.529484003402082,31.138007921393207,31.482505798339844,55855400
2015-02-13,31.65476165432871,31.8583279376959,31.65476165432871,31.842668533325195,44640000
2015-02-17,31.748707129362455,31.787854137105825,31.505993889318415,31.772197723388672,30152800
2015-02-18,31.61560442915053,31.81917064679304,31.52947922628157,31.76436424255371,36036700
2015-02-19,31.505999124674258,31.795690614183556,31.474680318585214,31.631271362304688,38785800
2015-02-20,31.51383000171835,31.88964674643731,31.44336417541317,31.842668533325195,32542700
2015-02-23,31.646920616261124,31.678239415262066,31.451182602592834,31.521648406982422,34091700
2015-02-24,31.69389631093452,32.069712909081,31.521645916762242,31.975759506225586,64630500
2015-02-25,31.881806367063092,31.9992473749225,31.842656377718438,31.913122177124023,28592500
2015-02-26,31.952272547769876,31.999247756784275,31.866147348943628,31.92095375061035,25889800
2015-02-27,31.858312859088645,32.10102903186752,31.858312859088645,31.897462844848633,43207600
2015-03-02,31.819171770332865,31.873978176507418,31.733046564422814,31.85049057006836,36669900
2015-03-03,31.662584962646275,31.70173496087668,31.59211914724728,31.607778549194336,40406100
2015-03-04,31.357228554852153,31.372887954034283,31.130171746798773,31.263275146484375,51564400
2015-03-05,31.31808749233736,31.372893906510903,31.114521237796417,31.2163028717041,33714000
2015-03-06,30.95791605851441,31.02055065178444,30.668221731127378,30.73868751525879,72516900
2015-03-09,30.72303856612562,30.74652617096383,30.621253967285156,30.621253967285156,34915600
2015-03-10,30.159315815801087,30.182803423489332,29.924430778742764,29.94009017944336,84229600
2015-03-11,30.12017146322079,30.221953096661178,30.034046245136185,30.167146682739258,47978700
2015-03-12,30.566442688598098,30.597761481202728,30.30806712969657,30.355045318603516,46829700
2015-03-13,30.120169685393165,30.120169685393165,29.806987635702846,29.9870662689209,69885200
2015-03-16,30.284582954244733,30.378536355961707,30.221945361950223,30.347217559814453,50569900
2015-03-17,30.378534730099314,30.715204303851745,30.347215935628245,30.69954490661621,53697700
2015-03-18,30.629086097794154,31.552969838322444,30.566451481291978,31.45118522644043,101688200
2015-03-19,31.16149453208173,31.169325726037247,30.82482487340366,30.918781280517578,64499900
2015-03-20,31.216301730014365,31.451186780271208,31.192814121006318,31.38072395324707,67345300
2015-03-23,31.443349708475836,31.529474899525926,31.318077517873327,31.474668502807617,35502700
2015-03-24,31.513821767535603,31.615606375987102,31.47467476020048,31.599946975708008,45280300
2015-03-25,31.59210973165153,31.623428526211505,31.07536156831047,31.098852157592773,49779900
2015-03-26,30.9500841682274,30.981402957516757,30.683880432716112,30.809152603149414,76980100
2015-03-27,30.816992551309987,30.926605358248032,30.75435495493111,30.895286560058594,42212000
2015-03-30,31.25544743728977,31.552970081462366,31.239791023087566,31.49033546447754,51535700
2015-03-31,31.294607651729418,31.46685514472638,31.200651215484193,31.419879913330078,47508800
2015-04-01,31.67041443095987,31.850493063448532,31.59994861940123,31.81134605407715,56392700
2015-04-02,32.08537124572404,32.367234431689,32.02273664146779,32.2889404296875,62389200
2015-04-06,32.59429420540405,32.883985623422625,32.56297540704393,32.70390701293945,54678400
2015-04-07,32.63344316006346,32.72739657403317,32.53165855267325,32.53948974609375,33279500
2015-04-08,33.29112315605545,33.34592956330359,33.04057872671389,33.22065734863281,65023100
2015-04-09,33.41639527600334,33.56515509715159,33.29895126839012,33.549495697021484,52128800
2015-04-10,33.40073239134992,33.580810993971724,33.37724478696769,33.57298278808594,49899000
2015-04-13,33.63562716954382,33.75307119903285,33.361595083037066,33.377254486083984,55031100
2015-04-14,33.45554279765008,33.59647441426398,33.30678297421329,33.52600860595703,42601100
2015-04-15,33.518181528276585,33.77655417628916,33.45554392468243,33.760894775390625,40254700
2015-04-16,33.85484837253233,34.222833809585076,33.8000389805712,34.027095794677734,55057700
2015-04-17,33.31460861194152,33.48685901601416,33.23631460284942,33.43205261230469,76688000
2015-04-20,33.392909555306545,33.5025223756834,33.369418960421974,33.40073776245117,28811300
2015-04-21,33.68259890067881,33.75306470747475,33.58081429381243,33.596473693847656,33309100
2015-04-22,33.82353028746793,33.98794950664755,33.737405081214284,33.95663070678711,29271900
2015-04-23,33.870506566216385,34.2854732106107,33.8548501525187,34.207176208496094,32056500
2015-04-24,34.34810263536138,34.3715932258088,34.27763683746868,34.33244323730469,44030100
2015-04-27,34.465545654296875,34.54383965564491,34.395079858393764,34.465545654296875,41819300
2015-04-28,34.48121584108079,34.59865687985013,34.37160301020582,34.520362854003906,32442100
2015-04-29,34.17585450319937,34.269807902816126,33.99577292274055,34.08972930908203,45752900
2015-04-30,33.81569599796866,33.82352719057931,33.565151595475285,33.57298278808594,98330200
2015-05-01,33.737407098861866,33.87050752614104,33.56515667605322,33.776554107666016,44928900
2015-05-04,33.79221142031128,34.027096445346565,33.77655202041225,33.9722900390625,31314300
2015-05-05,33.81569503151239,33.86267322565909,33.596469432277395,33.60429763793945,38738700
2015-05-06,33.6512805375816,33.682599338058736,33.12670406985296,33.18933868408203,52439700
2015-05-07,32.9935978908431,33.15018889335524,32.93096328187321,33.14236068725586,44347000
2015-05-08,33.526008022413336,33.72174604355621,33.42422341513599,33.565155029296875,56822800
2015-05-11,33.526015359095254,33.580821778070835,33.21283326204123,33.2441520690918,34705400
2015-05-12,32.98577310336164,33.220658138110664,32.962282509179055,33.1345329284668,38432500
2015-05-13,33.43988349723148,33.50252109890276,33.173679663579016,33.19717025756836,41156700
2015-05-14,33.424223996908054,33.580815013892966,33.37724878252024,33.52600860595703,37071400
2015-05-15,33.50251865296296,33.79221007272985,33.42422165659014,33.78438186645508,40940700
2015-05-18,33.596471373907754,33.61213077286165,33.42422097213985,33.43988037109375,35675300
2015-05-19,33.518176718048295,33.54166432266271,33.432051518828914,33.494686126708984,32065300
2015-05-20,33.424220838970015,33.56515244226862,33.306779827371145,33.47119903564453,37659200
2015-05-21,33.22848374308925,33.37724654327091,33.18150853185296,33.353755950927734,27575700
2015-05-22,33.52600588653376,33.565152890923315,33.392905474264275,33.46337127685547,37907000
2015-05-26,33.251983359350675,33.2598115677728,32.82918842313588,32.930973052978516,51008600
2015-05-27,32.67258936042613,32.96228078860436,32.617782954736334,32.93879318237305,35464700
2015-05-28,32.437697661233486,32.5473104500513,32.320253680800406,32.50816345214844,42689100
2015-05-29,32.453356176585615,32.484674968747356,32.15583362449792,32.19498062133789,59462200
2015-06-01,32.21064519317827,32.22630459177537,31.999247792204812,32.0697135925293,52509700
2015-06-02,32.03838964725361,32.3359121993413,31.991414445735412,32.19498062133789,42331700
2015-06-03,32.05405859164234,32.14801499611542,31.95227696688445,32.03057098388672,39291400
2015-06-04,31.748703615163855,31.850488213410483,31.529478006686418,31.545137405395508,46637300
2015-06-05,31.3024321325797,31.560807821386387,31.247625711328453,31.404216766357422,51982800
2015-06-08,31.451187792106122,31.490337790679664,31.365065560730773,31.396381378173828,34008200
2015-06-09,31.271107824526766,31.29459842002165,31.1693261953755,31.208473205566406,33384100
2015-06-10,31.505988670380216,31.70172666339849,31.490329272531785,31.66257667541504,64828100
2015-06-11,31.584281166140723,31.592109371329112,31.41986197666308,31.5059871673584,33808000
2015-06-12,31.51381537254679,31.54513416674956,31.412030784750083,31.5059871673584,40975900
2015-06-15,31.13016923031986,31.192806821984927,31.059703433059045,31.15365982055664,34097000
2015-06-16,31.044046576744766,31.208465772420908,30.981408985977826,31.161487579345703,33605900
2015-06-17,31.169324753419957,31.529482009275355,30.989246125492258,31.349403381347656,70505900
2015-06-18,31.592113294561123,31.756535491181964,31.537306891262503,31.63909149169922,60019000
2015-06-19,31.49034067710035,31.599953515012103,31.36506843566894,31.365068435668945,55891700
2015-06-22,31.90530284932734,31.92096225207765,31.780030614050546,31.819177627563477,45009800
2015-06-23,31.944441126741996,32.14801032009867,31.936612920870523,32.13235092163086,40579100
2015-06-24,32.10103625900175,32.15584266733519,31.905298233032227,31.905298233032227,56107100
2015-06-25,31.94552492305072,31.961300851988046,31.771992713690885,31.795658111572266,33663800
2015-06-26,31.511696109561395,31.669452383480547,31.464368324700455,31.495920181274414,34721500
2015-06-29,30.991105589971514,31.109420550449084,30.7860215108222,30.79391098022461,59610800
2015-06-30,31.346053657118706,31.3618265765965,31.140969596499204,31.25139808654785,61266600
2015-07-01,31.424926271422915,31.44070219783383,31.156741540337944,31.227731704711914,38622300
2015-07-02,31.417041038227513,31.56690783155186,31.35393733012226,31.377599716186523,34085800
2015-07-06,30.541497444898283,30.715026628823505,30.383741179461314,30.502056121826172,66892500
2015-07-07,29.926249153506344,30.09978135126985,29.508197595931254,30.044567108154297,100698500
2015-07-08,29.247896851475026,29.381987700038252,28.96393622045876,29.011260986328125,93899000
2015-07-09,29.89470335347607,29.99724238174084,29.56341485206815,29.571304321289062,72889000
2015-07-10,30.312756010768425,30.423184512105127,30.123447859226225,30.320642471313477,64726600
2015-07-13,30.51783112835693,30.596710763170385,30.446840961500023,30.525720596313477,43846200
2015-07-14,30.383736162838836,30.604593092614873,30.35218431317083,30.580930709838867,30252200
2015-07-15,30.391628535801217,30.415293932133135,30.202323418849367,30.233875274658203,44039400
2015-07-16,30.57304837455711,30.659814476908586,30.486285281156338,30.612489700317383,36217600
2015-07-17,30.659811825438737,30.66770129348879,30.517831490042227,30.57304573059082,35714800
2015-07-20,30.281200026434792,30.43895629640864,30.147109152774902,30.375852584838867,31707000
2015-07-21,30.509959197069655,30.53362159430565,30.360092332988614,30.38375473022461,27625400
2015-07-22,30.131331672895154,30.139218131959876,29.91836117074261,29.949913024902344,39326800
2015-07-23,29.934138108341543,29.957800495284925,29.634401501606423,29.658063888549805,42787700
2015-07-24,29.41354489229557,29.421431351722873,29.082256426288044,29.232126235961914,55194200
2015-07-27,28.74308193491249,28.85351343121637,28.608991059969405,28.679981231689453,73051800
2015-07-28,28.900840191445994,28.995492757257054,28.711535059823877,28.971830368041992,49701300
2015-07-29,29.042822076774723,29.381997048520706,28.95605596647445,29.25579261779785,61119900
2015-07-30,28.93239162365597,29.019157728101273,28.78252481258276,28.963943481445312,44051400
2015-07-31,29.240011149937448,29.38987794273969,29.161134524031088,29.279449462890625,85020500
2015-08-03,28.924499960139407,28.94816535616123,28.679980603201404,28.790409088134766,45674700
2015-08-04,29.034926559681644,29.129579100961973,28.806180160049983,28.892946243286133,38618400
2015-08-05,29.169017841612185,29.192680225045635,28.845618895904714,28.900833129882812,30785300
2015-08-06,28.750971900184116,28.76674782850011,28.569553237976145,28.64842987060547,42182300
2015-08-07,28.64843202691553,28.758860524488572,28.56955538834932,28.63265609741211,37027200
2015-08-10,28.806186501971908,29.176913299617674,28.774634644948716,29.11380958557129,43071900
2015-08-11,28.427570704938642,28.51433679952573,28.222486661559987,28.474895477294922,58642500
2015-08-12,27.962193877704802,28.041070511292126,27.804437601579462,28.033184051513672,64540000
2015-08-13,28.04107125665662,28.167275679121413,27.938529223106855,27.985857009887695,58165600
2015-08-14,28.056847115343263,28.14361321974886,27.993746408744226,28.02529525756836,35715200
2015-08-17,27.62302358469965,27.74922802504349,27.56780933010867,27.717676162719727,42609500
2015-08-18,27.41004986487784,27.488926502635277,27.32328375797415,27.417936325073242,42639500
2015-08-19,27.212851012133694,27.354831345086943,26.857900179750565,27.078760147094727,112308600
2015-08-20,26.715925112855786,26.794804762794907,26.58183422138575,26.65282440185547,116628600
2015-08-21,26.25843195148472,26.384636366924045,25.800939064923025,25.832490921020508,129140200
2015-08-24,24.08140235517567,25.41443812084158,23.663349309103754,24.70453643798828,218802300
2015-08-25,26.23476399009642,26.250539916602825,25.02004623413086,25.02004623413086,135001800
2015-08-26,25.64318822448954,25.950814373167827,25.169922318594278,25.8482723236084,134618500
2015-08-27,26.3530814782654,27.039317720189207,26.345195019623862,26.991992950439453,144856300
2015-08-28,26.581831089646787,26.826350453272557,26.495064989411592,26.64493179321289,68659200
2015-08-31,26.447736469066758,26.73958661790943,26.21899303993538,26.692258834838867,98538600
2015-09-01,25.87982034009156,26.045463081641707,25.524869458947812,25.658960342407227,83635900
2015-09-02,26.061239740443963,26.06912620071208,25.737840708335252,26.029687881469727,55551000
2015-09-03,26.077014604844056,26.479290259006962,26.037573278261753,26.13222885131836,67468200
2015-09-04,25.643186529253377,25.72206618098879,25.201472515339248,25.35133934020996,81962800
2015-09-08,26.04546482405137,26.195331646582055,25.919260392196314,26.155893325805664,53584300
2015-09-09,26.644931697152167,26.69225948136909,26.021799087524414,26.021799087524414,56389200
2015-09-10,26.092789162642774,26.447737011626664,26.029685450587483,26.28998374938965,49745400
2015-09-11,26.21899362135059,26.4240746679697,26.1637763687352,26.39252281188965,42195900
2015-09-14,26.3057605878133,26.384640239634884,26.14800730207223,26.35308837890625,39313800
2015-09-15,26.345196364422304,26.676481805382203,26.313644510345053,26.605491638183594,51913600
2015-09-16,27.039322107773906,27.36272112565863,26.99988379026616,27.25229263305664,85209600
2015-09-17,27.03931820610518,27.883310716579267,27.023542279588334,27.18918800354004,105902400
2015-09-18,26.921006766168052,27.118201359807532,26.573942355634113,26.68437385559082,90964900
2015-09-21,26.692264883614683,26.74747913856726,26.53450857991394,26.63705062866211,45318300
2015-09-22,26.061235298177976,26.163774308939637,25.935030892744077,26.140111923217773,58874100
2015-09-23,26.021803546101967,26.053352398701552,25.714177409409217,25.72206687927246,44721000
2015-09-24,25.31978503827455,25.737839629787327,25.193582121092483,25.611635208129883,79880800
2015-09-25,25.98236320598528,25.98236320598528,25.516983761685744,25.556425094604492,59861600
2015-09-28,25.351334259646098,25.359223727714063,24.933282720557177,25.01215934753418,58659500
2015-09-29,25.098922240230863,25.25667848300734,24.95694192262704,25.130474090576172,52829500
2015-09-30,25.785159511698495,25.911363909394552,25.619516803900584,25.856149673461914,80422200
2015-10-01,26.069122874848237,26.124337116533546,25.80093812568365,25.998132705688477,48402600
2015-10-02,25.879818116972682,26.70014529420869,25.785162550831554,26.692258834838867,83904700
2015-10-05,26.999885433046114,27.283846150700384,26.952557643786754,27.268070220947266,77869000
2015-10-06,27.173414589647862,27.283843076526363,27.070872562281853,27.220739364624023,47313400
2015-10-07,27.891206418879737,28.11995289108057,27.733450127398093,27.946420669555664,97905900
2015-10-08,27.780769794242598,28.285587372210987,27.749217943382046,28.24614906311035,64163600
2015-10-09,28.530112513685726,28.601102688127757,28.214602967571704,28.34869384765625,61563400
2015-10-12,28.39601757134992,28.41179349774137,28.104170455483796,28.135719299316406,44030200
2015-10-13,27.804438523637153,28.041071441197097,27.65457171127104,27.678234100341797,72241600
2015-10-14,27.875426998567775,28.02529380178754,27.796550367178554,27.891202926635742,57724900
2015-10-15,28.348693386709684,28.585329303635934,28.18305065202185,28.56955337524414,60410800
2015-10-16,28.467009624478944,28.60110049427804,28.317142827241632,28.59321403503418,65003800
2015-10-19,28.293479244678988,28.317144641828058,28.159388366287235,28.301368713378906,52354600
2015-10-20,28.230383019272473,28.34081152698802,28.167279295462926,28.29348373413086,44212500
2015-10-21,28.11206250477991,28.135724894597622,27.867543119461185,27.883316040039062,55037000
2015-10-22,28.175166707645843,28.522228136397295,28.175166707645843,28.45912742614746,56963300
2015-10-23,28.67209398966997,28.727308237634166,28.514340714887037,28.62476921081543,53727000
2015-10-26,28.48278748755027,28.498563416060584,28.33291767117761,28.364469528198242,41789200
2015-10-27,28.064736335707323,28.167275359141467,27.977970232070167,28.04107093811035,56392800
2015-10-28,28.104178953807786,28.238269855256963,27.55991986005213,27.717676162719727,125416000
2015-10-29,27.4494831976921,27.58357706826327,27.402158427214292,27.457372665405273,63886000
2015-10-30,27.662459812444634,27.670349281903476,27.488927591761804,27.504703521728516,72076000
2015-11-02,27.741337415162683,28.04896354675293,27.725564493600075,28.04896354675293,51896500
2015-11-03,27.970083784568914,28.53011577533011,27.96219732381852,28.419687271118164,68335400
2015-11-04,28.5932184446688,28.60899437453997,28.10417665446625,28.190942764282227,69243600
2015-11-05,28.16727201006495,28.332914728795174,28.056843530911465,28.238262176513672,43303000
2015-11-06,27.615127543670496,27.883312291705952,27.465260746719988,27.843873977661133,65547200
2015-11-09,27.441601843882054,27.536254411396165,27.08665095451556,27.149751663208008,76448600
2015-11-10,27.031435012817383,27.10242518624389,26.91311705412297,27.031435012817383,53876200
2015-11-11,27.24440905138529,27.252295512139707,27.039324964357586,27.086652755737305,34433100
2015-11-12,26.968331513754457,27.14975017863254,26.80268877742456,26.826351165771484,53097900
2015-11-13,26.644934487546344,26.668599886608476,26.376749700132663,26.455629348754883,72046800
2015-11-16,26.534497267740328,26.976214127999658,26.48717250307143,26.968324661254883,61895300
2015-11-17,27.007771843210428,27.05509661815834,26.842126104040943,26.889453887939453,58447500
2015-11-18,26.857905884324452,27.21285679209855,26.83424349345652,27.181304931640625,48166100
2015-11-19,27.354831138381098,27.49681147026148,27.307503358104185,27.42582130432129,68973900
2015-11-20,27.69401402100105,27.843880854967956,27.61513436447802,27.701900482177734,73122400
2015-11-23,27.58357923268684,27.63879347521036,27.41793349616573,27.441598892211914,55352100
2015-11-24,27.26017724216132,27.63090097138482,27.236511848714983,27.583576202392578,62017500
2015-11-25,27.41004377887201,27.433706163155176,27.268063455272628,27.37060546875,37938300
2015-11-27,27.00776931120869,27.015655769977116,26.739584578827547,26.771133422851562,54817200
2015-11-30,26.700147795749096,26.84212814931241,26.637047088026968,26.810579299926758,91134900
2015-12-01,26.944663451187676,27.055091918819375,26.889449217371823,27.015653610229492,56692100
2015-12-02,26.857901562160034,26.897339876910234,26.58183034995809,26.692258834838867,59091000
2015-12-03,26.79480541344253,26.810581343813432,26.4398545024748,26.542396545410156,52692500
2015-12-04,26.321533448277087,26.77113687989386,26.321533448277087,26.723812103271484,79516400
2015-12-07,26.471405008605377,26.487180938168986,26.211106684232174,26.28209686279297,47613100
2015-12-08,25.74572157128025,26.013906296354012,25.68262087600125,25.990243911743164,71352200
2015-12-09,25.91136978669778,26.179554568751232,25.71417518250997,25.777278900146484,66422800
2015-12-10,25.70629227975646,25.80883433063109,25.548535972784258,25.603750228881836,59281000
2015-12-11,25.075269700025835,25.106820058280928,24.846523208654997,24.885961532592773,89806000
2015-12-14,25.14625476067749,25.30401254713532,24.917509806725917,25.288236618041992,83798000
2015-12-15,25.603747749482427,25.777279971242578,25.5958612889256,25.67473793029785,78124300
2015-12-16,25.871930891347233,26.313647878110892,25.76150239689402,26.179553985595703,105082200
2015-12-17,26.195328672203413,26.218994069142934,25.840377807617188,25.840377807617188,93646700
2015-12-18,25.84826889985935,25.91925907723571,25.698402084931846,25.753616333007812,96868900
2015-12-21,26.002747485052105,26.026781677828758,25.77043630854013,25.95468521118164,64002400
2015-12-22,25.96268866002179,26.170965596333897,25.930645114176627,26.16295623779297,49664600
2015-12-23,26.363226224310196,26.555484461106627,26.35521686503747,26.531450271606445,47464000
2015-12-24,26.37925093388714,26.48339095106613,26.36322915771796,26.435325622558594,21532700
2015-12-28,26.227048423195434,26.26710133536044,26.138930182927627,26.251079559326172,38299200
2015-12-29,26.323173661191532,26.37924834435839,26.243064788209555,26.275108337402344,43931500
2015-12-30,26.01876799056924,26.05882090211846,25.850543928557762,25.866565704345703,51320000
2015-12-31,25.866564028167524,25.970700980279062,25.778445794964625,25.786455154418945,44184700
2016-01-04,25.11355599885538,25.137587131697554,24.873233974990463,25.081512451171875,83489100
2016-01-05,25.19366280087375,25.233715706700345,25.073501027553128,25.13758659362793,57773900
2016-01-06,24.66495897715396,24.825172144479254,24.560818966867977,24.65694808959961,65835100
2016-01-07,24.02409663975357,24.360546206228953,23.87990375013265,23.895925521850586,88974700
2016-01-08,24.056146312980857,24.144263024042186,23.631578421792145,23.639589309692383,73528000
2016-01-11,23.863887684913035,23.879907931515877,23.415287165782193,23.631576538085938,56225500
2016-01-12,23.799798149715244,23.911949031973936,23.511413877428044,23.679637908935547,61357500
2016-01-13,23.952008090140676,24.032115447215546,23.375237869458974,23.431312561035156,71788700
2016-01-14,23.45534055668041,23.82383218677072,23.27910410061944,23.735713958740234,65521200
2016-01-15,22.80647470910272,22.950667631710083,22.49405772873383,22.798463821411133,117573900
2016-01-19,23.3912543739385,23.423296392793546,22.958675659992323,23.134910583496094,79535100
2016-01-20,22.566153913866536,22.798463542397087,22.11755490407195,22.630239486694336,103223500
2016-01-21,22.62222606639331,23.01475034700796,22.454002029524347,22.718355178833008,81845900
2016-01-22,23.439317169151714,23.50340273205623,23.279102497930253,23.495391845703125,75886600
2016-01-25,23.335178663805515,23.431307778257718,23.07883639582689,23.094858169555664,59623300
2016-01-26,23.2230340438088,23.471365475612217,23.182981129231738,23.431312561035156,60020100
2016-01-27,23.423302296300907,23.679644623430313,23.19099263531018,23.351205825805664,74020200
2016-01-28,23.807816582563913,23.863892805428023,23.519432218866992,23.71969985961914,84739900
2016-01-29,24.09620128901398,24.51275832799116,24.07216862325426,24.488725662231445,81973800
2016-02-01,24.080179825442546,24.3285127910981,24.01609424383613,24.25641632080078,43254600
2016-02-02,23.85587415936304,23.88791617694562,23.40727368984419,23.471359252929688,75516000
2016-02-03,23.719690362774088,24.15226749908547,23.327166127408496,24.136245727539062,117143200
2016-02-04,24.320499420166016,24.624905519747468,24.168295606414972,24.320499420166016,99923300
2016-02-05,24.224370733860486,24.30447808612852,23.94399576488271,24.040124893188477,70370700
2016-02-08,23.671630742163256,23.82383455262512,23.43131022284082,23.711685180664062,72716800
2016-02-09,23.2630871109405,23.65561145668761,23.142925318472056,23.38324737548828,67275700
2016-02-10,23.647599517107587,23.9119526985258,23.471363044215053,23.479373931884766,67192400
2016-02-11,23.006743765956912,23.24706582807153,22.910616163447617,23.086851119995117,86795500
2016-02-12,23.287119079446544,23.495397591803485,23.17496969891616,23.48738670349121,68436000
2016-02-16,23.927979413461806,24.040128808148296,23.823839380177855,24.008085250854492,54396200
2016-02-17,24.22436869987879,24.53678566677952,24.20033603784007,24.480710983276367,69297600
2016-02-18,24.568828476267647,24.568828476267647,24.280442652169924,24.336517333984375,59141200
2016-02-19,24.184318043879227,24.34453122196658,24.096199802782746,24.2243709564209,59069000
2016-02-22,24.632915704606535,24.825172424316406,24.592862794303866,24.825172424316406,42673400
2016-02-23,24.544800167349248,24.58485460997684,24.264426708559895,24.29646873474121,54666100
2016-02-24,23.90394114444266,24.328509011577527,23.76775911369529,24.24039077758789,59334200
2016-02-25,24.208348517860735,24.3525414437385,24.032113568410487,24.320499420166016,45895100
2016-02-26,24.480712532261084,24.496734307967323,24.056146171490177,24.080177307128906,54635600
2016-02-29,24.320499514752505,24.520767128601467,24.264424827342097,24.288455963134766,65543100
2016-03-01,24.75307502988906,25.169632004177238,24.745064142546536,25.153610229492188,69324500
2016-03-02,25.185652830969136,25.506080673007833,25.129578149602423,25.49005889892578,66977500
2016-03-03,25.51409679727184,25.78645937297165,25.48205324253022,25.77845001220703,69856900
2016-03-04,26.026780313314045,26.403281347539885,25.96269321039145,26.2911319732666,102487700
2016-03-07,26.034790166625555,26.379250711758985,26.010759030494814,26.251079559326172,67816600
2016-03-08,25.930648024861558,25.97070093374354,25.7063492904496,25.80247688293457,50510100
2016-03-09,25.970703528330958,26.106887099144316,25.882588342323928,25.96269416809082,54890300
2016-03-10,26.114895958289512,26.162961286332187,25.626244013220898,26.00274658203125,69716400
2016-03-11,26.39526972747526,26.603546682457264,26.36322617875772,26.54747200012207,74998500
2016-03-14,26.45934733944307,26.55547796223593,26.315154461094043,26.387250900268555,43838500
2016-03-15,25.986723255780827,26.018766805897723,25.86656452660417,26.010757446289062,66967800
2016-03-16,25.802476344148356,26.603546728424984,25.79446698487563,26.531450271606445,98218500
2016-03-17,26.891935074942893,27.180320929233105,26.75575456366212,27.116233825683594,114746800
2016-03-18,27.252421928316842,27.388602462261595,27.228390788407015,27.26043128967285,102194600
2016-03-21,27.228388334438392,27.380590633219672,27.188332363743005,27.316503524780273,59921400
2016-03-22,27.076180136855534,27.364565982869667,27.068170777062342,27.252416610717773,41960900
2016-03-23,27.028117687137705,27.028117687137705,26.755753618357733,26.78779411315918,58628500
2016-03-24,26.49941415437702,26.73172228173784,26.435327046248858,26.723712921142578,61479100
2016-03-28,26.739724542545197,26.819830341440063,26.69165922970407,26.81182098388672,40595500
2016-03-29,26.81182341995879,27.188324375981257,26.59553407628259,27.180315017700195,81638800
2016-03-30,27.588872170930898,27.701024629183866,27.452691626815334,27.46070098876953,53128600
2016-03-31,27.55682254703987,27.64493772274148,27.356554950203364,27.436660766601562,109595100
2016-04-01,26.851884465144522,27.404622029359167,26.77177557883994,27.35655975341797,76178800
2016-04-04,27.340538976658795,27.348548337661573,27.004087753550525,27.028121948242188,46429000
2016-04-05,26.60355141205377,26.691669658772216,26.451349112348332,26.499414443969727,61660900
2016-04-06,26.427318530499544,26.827853801580616,26.355222059471288,26.819841384887695,56608700
2016-04-07,26.46737077704252,26.523445469108335,26.219037815149964,26.283124923706055,75406000
2016-04-08,26.85988956157909,26.891933111013692,26.63559082721902,26.739730834960938,44785200
2016-04-11,27.18031987174397,27.27644746748696,27.044136309920322,27.084192276000977,63972000
2016-04-12,27.084190715326166,27.588862855776984,27.060156525894463,27.500747680664062,70261600
2016-04-13,27.94134239977585,28.005426456481594,27.821180591670206,27.989404678344727,95376400
2016-04-14,27.94133439786102,27.96536553026336,27.8131632653138,27.85321617126465,49781400
2016-04-15,27.82117767130211,27.86924300066733,27.69300651550293,27.69300651550293,61733700
2016-04-18,27.59687588748114,27.95735817860119,27.54080120395592,27.82117462158203,51810600
2016-04-19,28.09353671790625,28.309826077474014,28.06149317074639,28.245738983154297,70368800
2016-04-20,28.021445181916647,28.261765716105295,27.917305163293054,28.117572784423828,51670100
2016-04-21,28.045469465915517,28.045469465915517,27.781117859652444,27.83719253540039,59286600
2016-04-22,27.725050520664873,27.91730572957902,27.64494163708277,27.668975830078125,43727100
2016-04-25,27.65295534993833,27.65295534993833,27.45268771535521,27.492740631103516,40116100
2016-04-26,27.70101218457474,27.797139764050186,27.62090332181132,27.789127349853516,46394300
2016-04-27,27.67697905267068,28.00541776291676,27.596873242694866,27.957355499267578,56192100
2016-04-28,27.676985190515612,27.91730572957902,27.604888723212444,27.668975830078125,51718900
2016-04-29,27.668970827239598,27.701014374878632,27.324510329722234,27.548809051513672,86482700
2016-05-02,27.54881728575327,27.55682970297836,27.348549636911397,27.476720809936523,36887000
2016-05-03,26.956018783906007,27.00408104967434,26.691664098816545,26.699676513671875,94755400
2016-05-04,26.53145102578151,26.57951635030716,26.251077605651282,26.267099380493164,105838400
2016-05-05,26.523441306429575,26.5554848556786,26.178980791605216,26.25908660888672,83029500
2016-05-06,26.17097053729369,26.41129412066368,26.154951817187573,26.299144744873047,81640000
2016-05-09,26.243067614116306,26.251080030197816,25.89059770256407,25.96269416809082,84074300
2016-05-10,26.251081225350912,26.47537999238312,26.24306880890461,26.45935821533203,69384400
2016-05-11,26.435322301391178,26.579515212956952,26.331182297295683,26.3952693939209,58600300
2016-05-12,26.54747417803978,26.595539505059303,26.227047832100062,26.32317543029785,63469800
2016-05-13,26.098880768578496,26.211030160007493,25.802482455982748,25.850547790527344,62246800
2016-05-16,26.106881560484297,26.251074460946803,26.09887220194337,26.16295623779297,51206600
2016-05-17,26.106888010844962,26.22704980953294,25.97070443527582,26.042800903320312,63616400
2016-05-18,25.866564028167524,26.138928087230536,25.642262237512583,25.786455154418945,91541300
2016-05-19,25.570173338569855,25.634258924764932,25.39393835851362,25.546140670776367,74455000
2016-05-20,25.786455108213566,25.874573341258568,25.75441461461262,25.80247688293457,54928300
2016-05-23,25.746406910035194,25.914630991623362,25.730385132382754,25.754419326782227,52648200
2016-05-24,25.890595260555532,26.074841087114358,25.866564126260364,26.018766403198242,58219200
2016-05-25,26.267100341336413,26.451346174996093,26.251078565908458,26.33118438720703,53340200
2016-05-26,26.5394688644594,26.58753114296548,26.363232361025876,26.50742530822754,48215100
2016-05-27,26.60355141205377,26.659626104357955,26.427317974458408,26.499414443969727,43342900
2016-05-31,26.563493820379353,26.67564318524352,26.45935381478791,26.531450271606445,94760100
2016-06-01,26.427319070604987,26.57150895976676,26.36323195911827,26.51543426513672,52115100
2016-06-02,26.491399447681935,26.76376352199695,26.451346536485275,26.731719970703125,48252500
2016-06-03,27.060157543739788,27.15628819340048,26.85188058115717,27.14026641845703,89424800
2016-06-06,27.244402928759662,27.476714077899995,27.220371794655854,27.428651809692383,110069500
2016-06-07,27.604886418355164,27.70902643039605,27.58085528320773,27.676982879638672,59934000
2016-06-08,27.861230802155127,27.925317908476032,27.765103198515195,27.87725257873535,75850100
2016-06-09,27.500750948881095,27.62090968695541,27.460694980348297,27.556825637817383,54934300
2016-06-10,26.996077377488113,27.11623612306176,26.79580974569049,26.859893798828125,77417500
2016-06-13,26.507423853388207,26.73172262301735,26.45134916098092,26.4833927154541,56865500
2016-06-14,26.40327875307857,26.53144989048804,26.178980026572237,26.3952693939209,71023800
2016-06-15,26.667642188508637,26.907962767984042,26.579523929671197,26.67565155029297,64707000
2016-06-16,26.19500580090406,26.6035504088343,26.026781730335223,26.579519271850586,73981900
2016-06-17,26.62758400637579,26.667636919067036,26.451347523524692,26.651615142822266,56740400
2016-06-20,27.15628442067935,27.300477319297098,27.10020974408808,27.12424087524414,78204200
2016-06-21,27.2524156202134,27.412630312824962,27.10021334294502,27.332521438598633,75173100
2016-06-22,27.51499020226766,27.579577776152988,27.353516647776516,27.40195655822754,67273500
2016-06-23,27.773346659050237,28.063995361328125,27.652240723212206,28.063995361328125,70159900
2016-06-24,26.44926590289362,27.014421802155205,26.295867720461256,26.360458374023438,158566000
2016-06-27,26.239351129809663,26.247423421176386,25.746858200443114,26.0213623046875,101826000
2016-06-28,26.643032808465637,26.80450635054788,26.54614991515695,26.788358688354492,68332900
2016-06-29,27.30507535514709,27.466548919677734,27.25663236183227,27.466548919677734,82587300
2016-06-30,27.58764756408897,27.81371175179974,27.45846934819065,27.74104881286621,92761700
2016-07-01,27.950959627647155,28.055917880638127,27.886372065703622,28.007474899291992,66514800
2016-07-05,27.619943817948123,27.64416685164259,27.36966274863507,27.410030364990234,63420200
2016-07-06,27.038638288681256,27.33736228942871,26.909460092694427,27.33736228942871,61084500
2016-07-07,27.46654874975924,27.547283991599066,27.18396924361573,27.264707565307617,49586800
2016-07-08,27.57150380691662,27.862152491495404,27.539208482012857,27.854080200195312,74907900
2016-07-11,28.088220494081995,28.21739873135893,28.072072829440863,28.120515823364258,70202000
2016-07-12,28.491893332322473,28.604923867119044,28.411155036145576,28.51611328125,89275200
2016-07-13,28.524198343872406,28.540342928742945,28.28198645288447,28.467679977416992,62034300
2016-07-14,28.782549786680157,28.960167907866143,28.717959139084094,28.879432678222656,99969200
2016-07-15,28.855212919065522,28.879432872150886,28.701811669920566,28.814842224121094,82124300
2016-07-18,28.726036253411603,29.081275597195496,28.726036253411603,29.073200225830078,75861700
2016-07-19,28.814840803410114,28.871356077723902,28.677590302891332,28.774473190307617,54832700
2016-07-20,28.83905887033566,28.9843847163671,28.758320578178786,28.9197940826416,48091500
2016-07-21,28.855210961591595,28.97631379865469,28.750252705589123,28.83098793029785,56354300
2016-07-22,28.927878249930664,29.0489811052219,28.839067641472642,29.040908813476562,45498600
2016-07-25,28.935952923359654,28.94402521576941,28.726039442332674,28.750259399414062,44174100
2016-07-26,28.91172888231536,29.032831730467883,28.87135818641283,28.976316452026367,63593800
2016-07-27,29.024760317044688,29.162010831738996,28.78255153356241,29.073200225830078,67888600
2016-07-28,29.024766370050447,29.081281661987305,28.895588119930142,29.081281661987305,45590000
2016-07-29,29.08935046216766,29.26697168969918,28.96017222755893,29.234676361083984,85265700
2016-08-01,29.307343689701806,29.355786689863045,29.13779780891624,29.178165435791016,57794000
2016-08-02,29.129716180871128,29.202376038050385,28.758326125018517,28.968242645263672,81854600
2016-08-03,28.76640614649841,29.081277897921204,28.701815489872185,29.06513023376465,42844900
2016-08-04,29.145866139046788,29.347707325826484,29.081278560800378,29.226604461669922,70532500
2016-08-05,29.436514679577787,29.597988227082652,29.355779445751228,29.565692901611328,55760000
2016-08-08,29.75946040075393,29.840195630853376,29.727165076773506,29.77560806274414,43636800
2016-08-09,29.888633110409668,30.098546517906627,29.88055774097649,29.97744369506836,65823600
2016-08-10,30.130839527285552,30.14698718506362,29.896703109279844,29.98551368713379,59111700
2016-08-11,30.106629576917815,30.389205982231406,30.066261958994705,30.373058319091797,82544300
2016-08-12,30.27617459446195,30.356909828106485,30.138924081295894,30.260026931762695,54790400
2016-08-15,30.48608526196614,30.663706455563155,30.478012971280577,30.57489585876465,55160100
2016-08-16,30.51030789311793,30.51030789311793,30.33268670185312,30.437644958496094,62084000
2016-08-17,30.203517415757876,30.324623369186188,29.953233215937125,30.243885040283203,106432500
2016-08-18,30.43764623353305,30.542604494572736,30.35690792509808,30.526456832885742,63045700
2016-08-19,30.195434542000122,30.381128013629567,30.06625634087306,30.356904983520508,63995700
2016-08-22,30.074328183971648,30.074328183971648,29.864414765204632,29.953222274780273,62902100
2016-08-23,30.21158786802183,30.276178527208906,29.807905487659045,29.832128524780273,72475000
2016-08-24,29.783676947021334,29.95322275874772,29.727161676445874,29.91285514831543,75080700
2016-08-25,29.79982870050479,29.953226873158965,29.79982870050479,29.937082290649414,56434300
2016-08-26,30.001671392960333,30.316543125461223,29.444590872370433,29.67872428894043,178796200
2016-08-29,29.678720976724634,29.945152769784407,29.662576395192065,29.90478515625,49578800
2016-08-30,29.945156840236983,30.05011511357464,29.775610992435173,29.824050903320312,48196900
2016-08-31,29.67065176188268,29.702947087998826,29.40421994120221,29.493030548095703,98943200
2016-09-01,29.5253282450468,29.719097137451172,29.452665295376665,29.719097137451172,67120400
2016-09-02,30.122773152185314,30.21965603802345,29.99359494445066,30.203508377075195,88393000
2016-09-06,30.607194595691386,30.87362641580955,30.542607023447225,30.849403381347656,108573800
2016-09-07,30.857477874285873,30.87362553685015,30.687928957286847,30.752519607543945,58618800
2016-09-08,30.760592881777814,30.84940348879319,30.59912241067912,30.671785354614258,73367300
2016-09-09,30.195444658555427,30.203516951395454,29.622213311640518,29.63836097717285,124082600
2016-09-12,29.23468059891481,29.953234825577535,29.178165305571845,29.8402042388916,119811600
2016-09-13,29.39614727383345,29.50917783394329,28.944021953542308,29.08934783935547,160782500
2016-09-14,29.18624080907748,29.50111261049425,29.1620177690706,29.178165435791016,90163100
2016-09-15,29.388075591144727,29.751387233352318,29.258897365507135,29.67872428894043,87331100
2016-09-16,29.436515316783208,29.51725363220924,29.20237882182544,29.476882934570312,92612000
2016-09-19,29.848280777328412,29.95323599486106,29.66258722340225,29.711027145385742,55874700
2016-09-20,29.94515404032458,29.94515404032458,29.719092931059187,29.72716522216797,48531200
2016-09-21,30.01781357918392,30.599117028416075,29.929002987789975,30.558746337890625,123874800
2016-09-22,30.82518783853459,30.938218416028015,30.66371426503587,30.776744842529297,73865400
2016-09-23,30.52645609030207,30.60719131692153,30.36498255721167,30.38113021850586,56201900
2016-09-26,30.10662812566482,30.17929106636452,29.937082290649414,29.937082290649414,47253900
2016-09-27,30.155060405188518,30.36497688293457,30.025882218825913,30.36497688293457,60877300
2016-09-28,30.413422137009103,30.663706264623546,30.138921137488765,30.63948631286621,82411300
2016-09-29,30.478019278082115,30.5587545210501,30.01782161748997,30.106632232666016,74659100
2016-09-30,30.24388352608049,30.34884180847332,30.098557621183396,30.235811233520508,85539100
2016-10-03,30.30039478702228,30.50223595257367,30.179291935602507,30.445720672607422,77690300
2016-10-04,30.4618716135181,30.534534564130126,30.00974624528191,30.106632232666016,95339800
2016-10-05,30.413428850963133,30.58297779024781,30.316545942694834,30.54261016845703,61950100
2016-10-06,30.38113236845252,30.591045820428707,30.30846942741236,30.56682586669922,45429700
2016-10-07,30.607186596679337,30.647554203763573,30.19543207665853,30.4295654296875,77792800
2016-10-10,30.631415187280254,30.833256359499725,30.58297527705278,30.76059341430664,56113700
2016-10-11,30.227733727780915,30.243881391613435,29.896714318844218,30.05011558532715,79646900
2016-10-12,29.953228240316722,30.098554128349242,29.85634534157898,29.99359893798828,48482900
2016-10-13,29.53339943704095,29.840195776800666,29.371925896200683,29.72716522216797,67497300
2016-10-14,29.97744921784437,30.042036785953606,29.719092785704206,29.77560806274414,54235800
2016-10-17,29.735240544597755,29.856343390141582,29.711017511607693,29.74331283569336,37742300
2016-10-18,30.251956889322955,30.324619836945626,30.14699861390088,30.268104553222656,50174900
2016-10-19,30.413431403733203,30.51838969308067,30.300400821290875,30.45380210876465,49171200
2016-10-20,30.34882922465788,30.494155069297175,30.251946354848652,30.36497688293457,55283900
2016-10-21,30.187359172013352,30.381128013629567,30.146991561633254,30.356904983520508,33058500
2016-10-24,30.59911760819618,30.62333755908934,30.405348761496917,30.486083984375,28142200
2016-10-25,30.461865843431525,30.5748963941173,30.413422858915542,30.518381118774414,32233900
2016-10-26,30.179288816503707,30.340762348226512,30.098550510716578,30.195436477661133,50715500
2016-10-27,30.21965868234176,30.21965868234176,29.912859257181726,29.937082290649414,47287000
2016-10-28,29.96938294163299,30.09856119690437,29.670658803790275,29.81598472595215,69558100
2016-10-31,29.953218371577663,30.090471922765797,29.912850767057908,29.98551368713379,60365100
2016-11-01,30.098552161080864,30.10662753202809,29.50917635584969,29.74331283569336,90113200
2016-11-02,29.630285580132153,29.71102081948336,29.25082317950715,29.388076782226562,82319300
2016-11-03,29.42036928260235,29.509179894562216,29.2023804386605,29.30733871459961,67403000
2016-11-04,29.073199248570564,29.21045283850304,28.968244063162306,29.00861167907715,78558900
2016-11-07,29.71909955990595,30.09048663078033,29.670656562893168,30.058191299438477,85341300
2016-11-08,30.05818615729842,30.41342550173006,29.848272699191494,30.251955032348633,83963300
2016-11-09,29.339628801088388,29.622205170613498,29.137787657184326,29.266965866088867,193443900
2016-11-10,29.00053561196496,29.105493874705875,28.29005696533065,28.435382843017578,206490900
2016-11-11,27.89444923400879,28.128585731682467,27.547282173279367,27.89444923400879,182114700
2016-11-14,27.708753634343523,27.85407951297325,27.474617154345445,27.69260597229004,107881600
2016-11-15,27.910594363932226,28.298129007741817,27.89444670212538,28.24968910217285,89937000
2016-11-16,27.91866772937288,28.08821354638899,27.870224747431987,28.01555061340332,65387900
2016-11-17,28.112434922420192,28.273908457223396,28.00747666282038,28.055919647216797,80829200
2016-11-18,28.112437968254138,28.168953249580664,27.910596797844587,27.92674446105957,51490500
2016-11-21,28.177028214398355,28.28198340400304,28.120512933887586,28.201248168945312,45251800
2016-11-22,28.61300272768137,28.64529805356863,28.419236932061388,28.629150390625,61503100
2016-11-23,28.22546738767144,28.362720979513615,28.160879817279376,28.32235336303711,43495600
2016-11-25,28.483822308579818,28.508045341054157,28.419234741635208,28.45960235595703,28572700
2016-11-28,28.572635650634766,28.685666213526105,28.540340324136714,28.572635650634766,50953000
2016-11-29,28.48382075570408,28.701809556979537,28.451528513918056,28.612998962402344,36457700
2016-11-30,28.742180852263733,28.78255154940949,28.645297954787836,28.66144561767578,86930300
2016-12-01,28.580709804308796,28.64529737470086,28.314277991830778,28.32235336303711,80947500
2016-12-02,28.32236015177468,28.491906029526383,28.306212485343217,28.354652404785156,58727500
2016-12-05,28.49190036468635,28.613003219065646,28.47575270146541,28.588783264160156,53275100
2016-12-06,28.677596107236504,28.750259057468565,28.604933157004446,28.742183685302734,48356900
2016-12-07,28.919804995406203,29.258899790719177,28.871362001832324,29.226604461669922,61773300
2016-12-08,29.14585932325107,29.39614344507539,29.12971474235397,29.355775833129883,60291800
2016-12-09,29.178157365880175,29.291187921809275,29.121642087915625,29.202377319335938,60173400
2016-12-12,29.040907003749695,29.145862189157953,28.927876447247463,29.00861167907715,40766300
2016-12-13,29.17815508071355,29.396143884297995,29.170082790144388,29.33155632019043,48943200
2016-12-14,29.097421133737182,29.20237631500362,28.45153006503329,28.45960235595703,95190000
2016-12-15,28.47574606292305,28.621071918179908,28.395007765640838,28.508041381835938,68897000
2016-12-16,28.44345184881344,28.532262439347896,28.29812598791182,28.378864288330078,75471100
2016-12-19,28.39501209329548,28.403087464180025,28.18509864807129,28.18509864807129,45241700
2016-12-20,28.265834759453842,28.338497700423204,28.20931948090564,28.281982421875,39157800
2016-12-21,28.327707232209914,28.33587493466163,28.13989057167547,28.164390563964844,52040600
2016-12-22,27.862258950738102,27.87859124706839,27.7152713988325,27.82959747314453,48802800
2016-12-23,27.854086762094756,27.99290657043457,27.82958988181506,27.99290657043457,32062900
2016-12-27,28.05823503703164,28.148061082568184,28.050067333765,28.11539649963379,25959900
2016-12-28,28.3522130099841,28.384874481258475,28.25421925096176,28.327713012695312,33745600
2016-12-29,28.61352763014381,28.825841242090227,28.597195334599185,28.793176651000977,48465500
2016-12-30,28.785009914290796,28.80134220861754,28.50736714086944,28.589025497436523,60515600
2017-01-03,28.899334615904255,29.111651339989084,28.825840844500558,28.93199920654297,64483700
2017-01-04,29.095315794704927,29.20963873410367,29.078983501209898,29.152477264404297,83072600
2017-01-05,29.364788922408028,29.51994414289428,29.348456629984934,29.470947265625,60303200
2017-01-06,29.372959242124168,29.39745612540738,29.266800889452675,29.348459243774414,33132200
2017-01-09,29.332122031273762,29.397451195829518,29.291292860959427,29.323957443237305,33950800
2017-01-10,29.503611047638636,29.658763148836726,29.479111052137544,29.49544334411621,46621700
2017-01-11,29.552601696150372,29.871076683594683,29.43827877940588,29.846576690673828,92509300
2017-01-12,29.969076925897223,29.97724151611328,29.822089381473372,29.97724151611328,38318100
2017-01-13,29.862917465861734,29.977240415088723,29.83025287606353,29.952743530273438,35242000
2017-01-17,29.887415924002703,29.985409698555888,29.846586742138996,29.936412811279297,38367000
2017-01-18,29.952738647388138,29.960903235973333,29.715925082556513,29.773086547851562,37054200
2017-01-19,29.78125562929115,29.789420218254065,29.560774346495883,29.68326187133789,52877000
2017-01-20,29.71592822644974,29.78125740230793,29.577108400350934,29.74042510986328,59295600
2017-01-23,29.944575256045393,30.18955655980812,29.928246076523443,30.18138885498047,51401800
2017-01-24,30.312040193988857,30.483527707557318,30.29570790150299,30.36920166015625,45519900
2017-01-25,30.581518672720797,30.72033848772796,30.508024913285738,30.70400619506836,42660800
2017-01-26,30.695841543535593,30.704006132315556,30.548854024965888,30.57335090637207,43300100
2017-01-27,30.57335461481356,30.638683793242656,30.4753639622366,30.597854614257812,30457500
2017-01-30,30.377370696851777,30.44269675459539,30.303876934973704,30.434532165527344,34712000
2017-01-31,30.46719089709518,30.54884923234913,30.377364859276344,30.491687774658203,67258600
2017-02-01,30.61418255802512,30.671344023493543,30.426362754267473,30.508024215698242,54321500
2017-02-02,30.60601873038275,30.67134790780084,30.557021847319184,30.638683319091797,26814000
2017-02-03,30.769336562617205,30.88365950061522,30.704007389437525,30.82649803161621,34305200
2017-02-06,30.793835159422496,30.826499747830884,30.728509097672323,30.753005981445312,30250100
2017-02-07,30.687680677064478,30.720342151212346,30.565190025043265,30.597854614257812,31693700
2017-02-08,30.614188710610716,30.81833773261646,30.60602100529304,30.785673141479492,37862900
2017-02-09,30.78566824995219,30.981649535500843,30.78566824995219,30.924488067626953,38286700
2017-02-10,30.997985633256437,31.210302352905273,30.981653338278317,31.210302352905273,38798700
2017-02-13,31.210297933292978,31.340953159549443,31.20213022942715,31.30828857421875,34007000
2017-02-14,31.308287335517335,31.340951919555664,31.05514148181955,31.340951919555664,55327300
2017-02-15,31.349122753190443,31.610433247421213,31.316458162644896,31.594100952148438,49527300
2017-02-16,31.626762001025668,31.626762001025668,31.45527759246514,31.479774475097656,42986800
2017-02-17,31.234798147958983,31.35728879848744,31.21030126387995,31.34912109375,54880700
2017-02-21,31.545103463096808,31.70025557729978,31.512438876401514,31.69209098815918,42603700
2017-02-22,31.643093501923417,31.790081024169922,31.626761208888652,31.790081024169922,39083500
2017-02-23,31.9533996970684,31.969731989519257,31.749250714032048,31.79824447631836,46763100
2017-02-24,31.41445618210844,31.487949963240265,31.373623880871804,31.42262077331543,44575100
2017-02-27,31.33278960513956,31.422615669161637,31.251131246064975,31.32462501525879,53625500
2017-02-28,31.291958889454342,31.300126594000876,31.01431612113706,31.022483825683594,71508900
2017-03-01,31.27562158888619,31.52059972993485,31.259289297474137,31.504270553588867,93966300
2017-03-02,31.193969969355436,31.251131444083185,30.94082407051345,30.948991775512695,63518000
2017-03-03,31.09597190220965,31.21845941239922,30.997978155978796,31.185794830322266,54969900
2017-03-06,31.23479585778377,31.24296044685593,31.104140627164323,31.202131271362305,30455800
2017-03-07,31.300121875608408,31.31645105210676,31.177631246408044,31.234792709350586,43470400
2017-03-08,31.161303899827505,31.21030078229618,30.916325717617315,30.94082260131836,60587000
2017-03-09,30.785674537131264,30.834668310990956,30.53252861694384,30.69584846496582,64159100
2017-03-10,30.94081628541513,31.038806915283203,30.867322534247585,31.038806915283203,45184900
2017-03-13,31.36544696651755,31.496102179966957,31.332782384388693,31.47160530090332,42405900
2017-03-14,31.37361238293967,31.41444466921192,31.267457160816864,31.291954040527344,56600300
2017-03-15,31.45527865558761,32.16571631154,31.36545259614384,32.10855484008789,124080900
2017-03-16,32.337196380645636,32.378028667681725,32.206541161302134,32.304534912109375,137911800
2017-03-17,32.337198426270795,32.353530719105166,32.22287549149652,32.24737548828125,68267900
2017-03-20,32.451520532010576,32.71283095546867,32.40252365946245,32.62300491333008,70310000
2017-03-21,32.786330257741895,32.85165631713365,32.23920932438679,32.26370620727539,71712900
2017-03-22,32.239209274743104,32.49235515277927,32.15755092186253,32.418861389160156,70134100
2017-03-23,32.30454111657088,32.541351605505206,32.2963734115685,32.42702865600586,53877500
2017-03-24,32.4025277193846,32.56584753327579,32.39436001540354,32.50868606567383,68871400
2017-03-27,32.2963707447728,32.476022859189854,32.19838009830281,32.418861389160156,52896700
2017-03-28,32.39436001540354,32.606676707982,32.39436001540354,32.50868606567383,51799000
2017-03-29,32.435190269601954,32.59034236977502,32.36986110211888,32.56584548950195,36857000
2017-03-30,32.43520333637446,32.53319401200921,32.36987414257301,32.394371032714844,33282500
2017-03-31,32.19021114581704,32.23920802468545,32.100388207157835,32.165714263916016,94971500
2017-04-03,32.26370215911669,32.37802820007403,32.14937923322546,32.34536361694336,60048300
2017-04-04,32.28003288207906,32.410688093186614,32.22287142191112,32.3616943359375,44136500
2017-04-05,32.5005197920868,32.58218126015961,32.24737702872732,32.26370620727539,44099200
2017-04-06,32.23104296535983,32.288204432338915,32.10855232750962,32.20654296875,35544800
2017-04-07,32.14122276930576,32.29637490579505,32.11672588329874,32.14938735961914,40355800
2017-04-10,32.026894052787824,32.05955552323233,31.92073570741077,32.01872634887695,33853800
2017-04-11,32.01057302947027,32.05140221819971,31.757427075239832,31.94524383544922,46002800
2017-04-12,32.08405528060858,32.10855216202584,31.904403176705195,32.10038757324219,55149100
2017-04-13,32.173891309451854,32.25554968287526,31.953409963127925,31.96157455444336,48182500
2017-04-17,32.10855095961008,32.29636764526367,32.059554083544114,32.29636764526367,29862300
2017-04-18,31.928905963829372,32.04323203341087,31.814583009314756,31.888076782226562,50889200
2017-04-19,31.969733744936274,31.97789833407688,31.61042952142095,31.69209098815918,58751100
2017-04-20,32.03505997394405,32.09222144343215,31.937069328402522,32.08405685424805,46722900
2017-04-21,32.09222144343215,32.13305061948559,32.026895384759946,32.08405685424805,32949500
2017-04-24,32.55768361315327,32.60668049753496,32.45969295945661,32.541351318359375,63549800
2017-04-25,32.7781553820733,32.91697828989163,32.745490801990655,32.827152252197266,50957400
2017-04-26,32.76999530685612,32.867985945531075,32.663836964502934,32.70466613769531,56452000
2017-04-27,32.76999194964156,32.77815653741709,32.56584298952803,32.66383361816406,42298100
2017-04-28,32.69650492526164,32.76999869062325,32.60667886592339,32.71283721923828,56635400
2017-05-01,32.85982466181253,32.99047989820861,32.78633089664808,32.90065383911133,41171000
2017-05-02,33.03946506318502,33.17828796793854,32.998635896516014,33.13745880126953,55325500
2017-05-03,32.99863143631448,33.031296011260935,32.82714709044358,32.91697311401367,58336100
2017-05-04,32.73733530020698,32.753667594781064,32.525021700877296,32.54951858520508,81078300
2017-05-05,32.50050933530238,32.8189811706543,32.49234474865524,32.8189811706543,52581000
2017-05-08,32.90881981525721,32.99048128836241,32.78633227819944,32.810829162597656,35951500
2017-05-09,33.06397439437185,33.32528487294122,33.03947439539766,33.227291107177734,70127300
2017-05-10,33.32528164230888,33.44776916503906,33.28444935299917,33.44776916503906,47629100
2017-05-11,33.48859853694455,33.57842458985,33.32528183900702,33.521263122558594,37366100
2017-05-12,33.57025772393933,33.69274523908426,33.56209002055665,33.66008377075195,65418200
2017-05-15,33.83156737157132,34.01938404913062,33.80707049212717,34.0030517578125,52561000
2017-05-16,33.97855554729234,34.052049302137696,33.91322638073375,34.03571701049805,41936300
2017-05-17,33.741739915635826,33.78256908469045,33.43960032655246,33.4559326171875,63287300
2017-05-18,32.64750795575231,33.19462889976914,32.51685271935623,32.90065383911133,121234700
2017-05-19,33.3824392785335,33.668246580506384,33.37427157558229,33.60292053222656,63742000
2017-05-22,33.635589599609375,33.741747956502344,33.602928125621794,33.635589599609375,46357500
2017-05-23,33.66008644863157,33.70908021256086,33.57842498363878,33.668251037597656,39495600
2017-05-24,33.67642070162409,33.85606970493118,33.64375611372587,33.79890823364258,48549600
2017-05-25,33.978562977584176,34.07655363378414,33.89690150152854,33.96223068237305,39606900
2017-05-26,34.02755602201979,34.10104979136814,33.99489454736131,34.084720611572266,31372700
2017-05-30,33.89689973913336,33.954064326933555,33.8397382663998,33.905067443847656,35122800
2017-05-31,33.90505965670224,33.90505965670224,33.58658777745555,33.64374923706055,80159500
2017-06-01,33.73357653578666,33.93772550343592,33.65191507968734,33.92955780029297,46802100
2017-06-02,34.05204613118411,34.12553987918568,33.97038468059026,34.10103988647461,43699200
2017-06-05,34.0928872173891,34.17454558146386,34.02755803407575,34.06022262573242,39245500
2017-06-06,34.019388061207565,34.1500432920953,34.003055767963296,34.0765495300293,34184900
2017-06-07,33.970387843939456,34.101043061990524,33.84790032924126,34.03571701049805,34745400
2017-06-08,34.26436886297556,34.28070115747498,34.109216737831105,34.239871978759766,48941400
2017-06-09,34.26435722628406,34.329686382094955,33.79073330691746,33.97854995727539,73660800
2017-06-12,33.782575939693466,33.81524052759168,33.63558840921804,33.79890823364258,52374200
2017-06-13,33.978562977584176,34.00305986286747,33.84790773096195,33.96223068237305,38327800
2017-06-14,34.215370044116156,34.23169922113861,33.839733556209495,33.95405960083008,70500400
2017-06-15,33.54575907183199,33.61924970799705,33.39877156936994,33.60292053222656,87660700
2017-06-16,33.67641606245117,33.71724523416615,33.51309626052513,33.66008377075195,53875900
2017-06-19,33.86424068589105,34.05205741187772,33.83974068506367,33.994895935058594,68181200
2017-06-20,33.89808507505426,33.906290623635506,33.59454549704502,33.61915588378906,71372000
2017-06-21,33.77502988015732,33.85706972575226,33.635566836896096,33.6929931640625,54840400
2017-06-22,33.87348188699498,34.00474252669135,33.79144203124693,33.86527633666992,50400700
2017-06-23,33.92269908782749,34.111389171367186,33.89808869845282,34.04575729370117,46141200
2017-06-26,34.365703447464206,34.464148130377794,34.25905321543279,34.37390899658203,44381000
2017-06-27,34.373907405088154,34.373907405088154,33.963717594189724,33.971920013427734,54898400
2017-06-28,34.07035571343768,34.267248147763055,33.988319024676564,34.234432220458984,33600800
2017-06-29,34.07036814551123,34.07857369508094,33.56993602476615,33.799644470214844,66218700
2017-06-30,34.004740726027805,34.10318541821199,33.93090642451459,33.95551681518555,76054300
2017-07-03,34.14419923635743,34.25905188354149,34.07857049346651,34.15240478515625,38427000
2017-07-05,33.95551610340425,34.103184703335245,33.791439533536455,34.08677673339844,49491000
2017-07-06,33.84065888418848,33.9062907550935,33.62736156274686,33.67658233642578,48464800
2017-07-07,33.76682458971707,33.82425091200147,33.59454562286388,33.74221420288086,69254100
2017-07-10,33.85706938894373,34.08677469532422,33.84066141998797,34.062164306640625,38230800
2017-07-11,34.2426388710243,34.38210187231433,34.1441910859381,34.34108352661133,41916900
2017-07-12,34.82511098124339,35.0794266276018,34.8004974677736,35.005592346191406,80106600
2017-07-13,35.063030488510634,35.19429111807664,35.03021454874406,35.17788314819336,38698800
2017-07-14,35.415785230424376,35.64549364259641,35.39938039266187,35.620880126953125,51171300
2017-07-17,35.481420385981686,35.50603077440478,35.38297570278927,35.456809997558594,44288000
2017-07-18,35.391182305387176,35.59627724515368,35.34196152272349,35.56346130371094,49195500
2017-07-19,35.56345797963662,35.93262946261038,35.56345797963662,35.858795166015625,37949700
2017-07-20,35.891606198122936,35.89980861684549,35.7357352063967,35.817771911621094,35990000
2017-07-21,35.82597228738208,35.83417783513642,35.694711688808304,35.79315948486328,34217900
2017-07-24,35.94903469483119,35.94903469483119,35.793163693665065,35.899810791015625,37613800
2017-07-25,35.940830921563126,35.99005169402444,35.80136476408993,35.8095703125,37103900
2017-07-26,35.866996473469506,36.1459256576726,35.81777257172787,36.10490417480469,49001700
2017-07-27,36.21976133549495,36.22796375468345,35.65369739699216,35.908016204833984,61916500
2017-07-28,35.77675274071017,35.899807795732215,35.68651048932757,35.891605377197266,46072600
2017-07-31,35.96543693284616,35.96543693284616,35.83417633974998,35.932621002197266,60833500
2017-08-01,36.09670626553384,36.121316654729384,35.99826157925152,36.03927993774414,37138400
2017-08-02,36.10490677097716,36.13772270783126,35.883407020961954,36.07209396362305,29234800
2017-08-03,35.899817326029726,35.92443084716797,35.74394629648965,35.92443084716797,45351400
2017-08-04,36.00645923460863,36.08029352192531,35.842382692849355,36.05568313598633,48442700
2017-08-07,36.186943320433826,36.32640634512392,36.16233293478256,36.301795959472656,23791100
2017-08-08,36.40023980994435,36.572521894113514,36.26077678840225,36.30999755859375,33793700
2017-08-09,35.89161502416671,36.006467691523966,35.79317032778913,35.98185729980469,29007400
2017-08-10,35.678302694591395,35.68650511189036,35.112238886488846,35.12864685058594,104326500
2017-08-11,35.16966357168459,35.35835045583743,35.04660854088874,35.2106819152832,52964600
2017-08-14,35.59626947409389,35.74393804884812,35.53064073503631,35.571659088134766,37340400
2017-08-15,35.547038363769936,35.637277462541746,35.473204097866585,35.612667083740234,29467800
2017-08-16,35.90802299514638,36.006467691523966,35.858799082207355,35.98185729980469,43356300
2017-08-17,35.8998119354327,35.95724138979822,35.473217273431665,35.522438049316406,65838600
2017-08-18,35.66190010404694,35.97364208036761,35.51423153442152,35.82597351074219,67014400
2017-08-21,35.90802477236884,36.031079866556155,35.825984913410004,35.95724868774414,27756400
2017-08-22,36.21156523627476,36.408457772676876,36.17874929195762,36.35923385620117,30935800
2017-08-23,36.293586490048156,36.56431006811805,36.26897297967883,36.531494140625,48383900
2017-08-24,36.69558239698925,36.72839833498859,36.531505836492634,36.646358489990234,52141700
2017-08-25,36.85145555256757,36.97451376247563,36.78582680225014,36.85966110229492,55530900
2017-08-28,36.84324619323672,36.84324619323672,36.654559268548766,36.7283935546875,37424900
2017-08-29,36.72839737721688,36.72839737721688,36.31000200238606,36.66276550292969,45507800
2017-08-30,36.61354485372977,36.7448054732595,36.58893133603668,36.720191955566406,46687600
2017-08-31,36.72839069674372,36.8596512919433,36.687372347525006,36.77761459350586,62118300
2017-09-01,36.92528546316758,37.06475162645122,36.87606468865564,37.048343658447266,55195500
2017-09-05,36.761215932678205,36.835050231760135,36.375636467528075,36.56432342529297,49130500
2017-09-06,36.703789959759725,36.843253009657545,36.64636050036032,36.8022346496582,44733800
2017-09-07,36.982709339645005,37.07294845581055,36.933485443055176,37.07294845581055,39114300
2017-09-08,37.01552637796359,37.023731926417476,36.761210706889344,36.826839447021484,41973600
2017-09-11,37.1303712583002,37.34367166051421,37.1221688410608,37.319061279296875,45287800
2017-09-12,37.31907095432343,37.35188376128693,37.22062314493307,37.27804946899414,49495000
2017-09-13,37.13038609582429,37.18781555744578,36.99912546104742,37.0811653137207,54758700
2017-09-14,36.99091284706077,37.19600772797606,36.95809691503444,37.17959976196289,36057900
2017-09-15,37.24524058242491,37.450335512659635,37.17140628236041,37.4011116027832,47816300
2017-09-18,37.6390141078813,37.70464284363066,37.48313999266486,37.53236389160156,37633400
2017-09-19,37.55697264145558,37.62260450384755,37.442120011769084,37.61439895629883,63741000
2017-09-20,37.630814174275535,37.68824050018624,37.08936372318884,37.4421272277832,78810000
2017-09-21,37.4421272277832,37.56518542873474,37.360090513482206,37.4421272277832,32668200
2017-09-22,37.23703084948359,37.30266272194574,37.17140210652136,37.22882843017578,39264300
2017-09-25,36.917077324536756,36.917077324536756,36.4576636801005,36.597129821777344,85660600
2017-09-26,36.670974364852846,36.72019514551488,36.44126591359563,36.498695373535156,62892900
2017-09-27,36.392042028856864,36.46587632305247,36.17053914627004,36.367431640625,80084700
2017-09-28,36.17873885442089,36.39203930144457,36.170536435458345,36.34281539916992,54957600
2017-09-29,36.621752834883964,36.85145817157036,36.54791852959184,36.7612190246582,70546800
2017-10-02,36.76122201699888,36.94170345501476,36.74481404454275,36.76942443847656,68124300
2017-10-03,37.06475132062013,37.360088483254536,37.023732965698656,37.35188293457031,54087400
2017-10-04,37.3354757865848,37.43392359595809,37.29445743076257,37.34368133544922,45574100
2017-10-05,37.49954999553932,37.72925840688625,37.49134757668753,37.62260818481445,38759200
2017-10-06,37.27804768796062,37.45853220038664,37.17140059379961,37.433921813964844,44870200
2017-10-09,37.3354789034604,37.4093132019043,37.26985015456594,37.4093132019043,25022400
2017-10-10,37.69644382033497,37.8030940462201,37.64721991696494,37.778480529785156,45691800
2017-10-11,37.770286092260115,37.96717548834719,37.76208054188118,37.950767517089844,48802900
2017-10-12,37.96716567929263,38.040999966124865,37.901536940719375,37.93435287475586,35546600
2017-10-13,38.27891159057617,38.352745878945576,38.22968768849664,38.27891159057617,61902200
2017-10-16,38.377354218203806,38.410170151173105,38.246093615826226,38.25429916381836,34089400
2017-10-17,38.155855874892,38.17226384331605,37.98357690068941,38.057411193847656,38828200
2017-10-18,38.18867384555521,38.27071369204467,38.073821189970104,38.14765548706055,36187200
2017-10-19,37.753864427145686,37.83590112417602,37.64721421740674,37.8112907409668,51487000
2017-10-20,37.999991430861876,38.02460182299763,37.885138761560995,37.950767517089844,46370200
2017-10-23,37.885135293471336,37.893337713598875,37.63902200614199,37.64722442626953,47564000
2017-10-24,37.72105872541836,37.852319353960695,37.63902200614199,37.64722442626953,40213400
2017-10-25,37.79488701321669,37.84411091465349,37.269844582556374,37.565181732177734,57309600
2017-10-26,37.58979652474454,37.66363082080537,37.302664889785824,37.31086730957031,55320500
2017-10-27,37.50775984775122,37.89333616802374,37.39290719364876,37.852317810058594,55225600
2017-10-30,37.72925471548477,37.827699379573275,37.5651781890043,37.61439895629883,35732500
2017-10-31,37.84411183828904,37.967166900634766,37.786685516627735,37.967166900634766,63902300
2017-11-01,38.31171960210791,38.43477463760824,38.13944067470796,38.1640510559082,51926300
2017-11-02,38.22148595789611,38.25430189320677,38.03279902410952,38.21328353881836,38024500
2017-11-03,38.18046447305383,38.196872439363865,37.81129305482714,38.016387939453125,42909900
2017-11-06,38.196879880466106,38.45119558406563,38.18047191095965,38.4429931640625,30828500
2017-11-07,38.40196759726713,38.451188367047905,38.13944639343767,38.19687271118164,46904400
2017-11-08,38.31172493271444,38.40196718233693,38.24609306771642,38.37735366821289,35006300
2017-11-09,38.114836556477414,38.221486783791676,37.85231532731915,38.13945007324219,39894900
2017-11-10,38.0902211311339,38.11483151514363,37.89332867055762,37.97536849975586,32484400
2017-11-13,37.84411647059263,37.97537709752824,37.753874202793114,37.89333724975586,52239700
2017-11-14,37.827705955379436,37.868724311755145,37.58979510710032,37.63901901245117,56682300
2017-11-15,37.450332776913335,37.54877745997454,37.286256218811296,37.4421272277832,49000900
2017-11-16,37.99177606292075,38.33633395340291,37.98357051533815,38.22148132324219,46316400
2017-11-17,38.33633722174825,38.574248049935264,38.311726835901226,38.41017150878906,46258900
2017-11-20,38.369156260715506,38.639879915438975,38.35274829232318,38.6070671081543,45493800
2017-11-21,39.07468059486021,39.27977549155663,39.05827262758453,39.1239013671875,63587700
2017-11-22,39.24696527866751,39.32079957742222,39.091094261074325,39.222354888916016,60764000
2017-11-24,39.09929002768775,39.164921895190226,39.05827167524855,39.14030838012695,25838000
2017-11-27,38.81215639981619,38.82856436583307,38.54963520254515,38.5660400390625,47853200
2017-11-28,38.877786502084696,38.98443672019656,38.705507547096055,38.85317611694336,54357600
2017-11-29,38.69729884537796,38.69729884537796,38.147646092018256,38.23788833618164,66269800
2017-11-30,38.123034997427155,38.131237415152846,37.79488195741148,37.81949234008789,118059300
2017-12-01,37.72105381571299,37.79488810525168,37.42571665755825,37.606201171875,88358900
2017-12-04,38.02458871185055,38.09022057424959,37.647214891554384,37.680030822753906,67381600
2017-12-05,37.704650619676094,37.90974554662755,37.6226139006956,37.65542984008789,32126400
2017-12-06,37.015532733178254,37.22883321660389,36.96631195200336,37.146793365478516,81862800
2017-12-07,37.24524225103412,37.351889366293825,36.958107458141534,37.25344467163086,70820800
2017-12-08,37.67182826966827,37.737460137284266,37.52416282653166,37.688236236572266,42794900
2017-12-11,37.89333820678528,37.950764536926194,37.819503906675486,37.876930236816406,46795900
2017-12-12,37.5241635110942,37.70464489133138,37.45853164228086,37.62260818481445,47157800
2017-12-13,37.86051329497409,38.19686874807584,37.85230774786226,38.07381057739258,75946200
2017-12-14,37.950766199401116,38.04921402352697,37.79489517211914,37.79489517211914,50968200
2017-12-15,37.86872781658211,37.950764536926194,37.68004085619049,37.876930236816406,67881200
2017-12-18,38.205079337430455,38.43478463370534,38.172263400962635,38.303524017333984,61186100
2017-12-19,38.36764626774257,38.36764626774257,38.04285011567427,38.10114669799805,51306800
2017-12-20,38.27603530004099,38.326005159220415,38.14278551915454,38.15111541748047,42832800
2017-12-21,38.30934919329619,38.534208798053115,38.28436585174279,38.40095901489258,40602200
2017-12-22,38.5508716406203,38.734088136460905,38.500901772522354,38.72576141357422,40032700
2017-12-26,38.65913441739038,38.70077756205725,38.52588461446375,38.692447662353516,29614100
2017-12-27,38.74241523683112,38.84235178887989,38.68411865005887,38.79238510131836,35373200
2017-12-28,39.15049031742763,39.18380355954541,38.96727383963111,39.05888366699219,34284300
2017-12-29,39.375357207509225,39.408670455778726,39.19214069587938,39.24210739135742,46485100
2018-01-02,39.791752893210344,40.03326911473166,39.750112932205894,39.983299255371094,68969400
2018-01-03,40.216491446478976,40.42469444235813,40.208161547565474,40.366397857666016,56228700
2018-01-04,40.46633998802502,40.62457314302644,40.44968336482602,40.56627655029297,52154900
2018-01-05,40.65788091255474,40.92438049398748,40.616240948629425,40.916053771972656,50026900
2018-01-08,40.8577571870921,40.99100697780846,40.8244439451816,40.916053771972656,36998200
2018-01-09,40.90772285295812,40.91605275169084,40.66620979744343,40.84942626953125,42131600
2018-01-10,40.54129294810118,40.67454275592618,40.41636986336011,40.59126281738281,72183900
2018-01-11,40.532967434299316,40.84943695347718,40.52464071031432,40.84111022949219,38720900
2018-01-12,40.92437393178633,41.25749994362348,40.81610750140049,41.232513427734375,69358300
2018-01-16,41.390764550947715,41.515684467474756,40.9993418232586,41.07429504394531,80418000
2018-01-17,41.390748639711326,41.71554474552178,41.33245206569022,41.61560821533203,65863500
2018-01-18,41.60729178601483,41.723884971797666,41.54899519312341,41.66558837890625,33947000
2018-01-19,41.87377690946072,42.00702667236328,41.74885704375985,42.00702667236328,60503700
2018-01-22,41.98205842284921,42.25688794462903,41.890448582255935,42.248558044433594,49191200
2018-01-23,42.24855662442993,42.46508954526823,42.18193330973614,42.44843292236328,61277300
2018-01-24,42.72325071560403,42.90647035399826,42.50672101498613,42.80653381347656,63963100
2018-01-25,42.848181666351515,43.16465114270841,42.64830537156666,42.78155517578125,61533700
2018-01-26,43.08136620691492,43.37285232543945,42.98142965221333,43.37285232543945,80566200
2018-01-29,42.848177464487435,42.89814415058927,42.65663108827063,42.714927673339844,58884200
2018-01-30,42.2568849010349,42.30685159090427,41.957072054115265,42.131961822509766,87601400
2018-01-31,42.70659317254506,42.75656303018803,42.17359406538775,42.498390197753906,96654200
2018-02-01,42.11530968620886,42.348496068906336,41.89045002706793,41.923763275146484,72143800
2018-02-02,41.49069186415244,41.515675206499516,40.816113028451454,40.84942626953125,116832800
2018-02-05,40.79113003611437,41.20753602240821,39.4169921875,39.4169921875,151202100
2018-02-06,39.40867327324352,41.040984432034335,39.29208007289081,40.69953155517578,183650300
2018-02-07,39.974974684209485,40.408037291186155,39.39200566801299,39.4169921875,156301200
2018-02-08,39.66683524258811,39.70014530711107,38.00121129326839,38.051177978515625,163250200
2018-02-09,38.56752344841471,38.95894291374169,37.509851865996076,38.65913009643555,153419800
2018-02-12,39.20878944475334,39.550242228617904,38.85900676203139,39.267086029052734,104447700
2018-02-13,39.325385270499254,39.68349469934984,39.28374212724973,39.566898345947266,55739700
2018-02-14,39.48361700327901,40.65788180245809,39.46696038195919,40.557945251464844,96491500
2018-02-15,41.274161534594484,41.52400448511073,40.79945897553598,41.39075469970703,95168100
2018-02-16,41.090948087800285,41.63227720969491,41.08262136486118,41.257511138916016,70876400
2018-02-20,40.52463339966129,40.83277296233936,40.46633681150398,40.69119644165039,78660300
2018-02-21,41.05762822785543,41.52400406046167,40.62456563549081,40.65787887573242,66591900
2018-02-22,40.78280487073344,41.09927114500847,40.64955507711088,40.682865142822266,62436300
2018-02-23,41.18255765636142,41.424073920058895,41.007667883446395,41.40741729736328,43623300
2018-02-26,41.51567498352247,41.790504455566406,41.28248865106738,41.790504455566406,51742600
2018-02-27,41.2491797607238,41.299149627345436,40.57460403442383,40.57460403442383,94671000
2018-02-28,40.666209383025766,40.71617606721073,39.99163055419922,39.99163055419922,102169900
2018-03-01,40.2831116686225,40.599581087665456,39.558566187981725,39.91667556762695,112694400
2018-03-02,39.433641267296245,40.16651661160824,39.23376819507265,40.08323669433594,72756200
2018-03-05,39.65018130200415,40.21649373720659,39.60021143645366,40.14154052734375,55905400
2018-03-06,40.81611750261654,40.8327741249823,40.40804137389607,40.51630783081055,57199200
2018-03-07,40.25813242155943,40.58292859498174,40.074912763967085,40.557945251464844,46554800
2018-03-08,40.63290304308896,40.67454301262343,40.37473014889355,40.56627655029297,46733900
2018-03-09,40.89940054269025,41.44905637209239,40.866087298017185,41.43239974975586,58818700
2018-03-12,41.482362877360245,41.61561265747831,41.31579985798133,41.53232955932617,52944500
2018-03-13,41.72388233202071,41.7905088207819,41.007666639392895,41.157569885253906,60376000
2018-03-14,41.46572516114284,41.52402176796294,40.999349129655236,41.22420883178711,51067200
2018-03-15,41.35745130243667,41.41574789886787,40.924388602571874,41.07429504394531,65778900
2018-03-16,40.924369446481556,41.09925915391188,40.90771283002275,40.982666015625,66155800
2018-03-19,40.716176217650435,40.80778604156202,40.29977023763449,40.54128646850586,65394200
2018-03-20,40.882734696851706,41.09093766369717,40.79112488313168,40.99100112915039,60101700
2018-03-21,40.94103055007069,41.39074971297332,40.81610750140049,41.232513427734375,78575100
2018-03-22,40.283119759944405,40.48299605867826,39.79176050152159,39.8583869934082,87622700
2018-03-23,39.925008192511946,39.99163468086764,39.033899560772404,39.05055618286133,82908800
2018-03-26,40.058260062548655,40.36640282173013,39.60021405067136,40.31643295288086,73320800
2018-03-27,40.34973811711016,40.40803469729505,39.49193968009964,39.58354949951172,84232100
2018-03-28,39.45863163991888,39.60020814850169,39.11717886265534,39.3836784362793,78140800
2018-03-29,39.666834532704705,40.349740085550366,39.61686467142618,40.208160400390625,82685500
2018-04-02,39.93333124910716,40.11654770683799,39.10884607007996,39.483612060546875,72405700
2018-04-03,39.84172490559872,39.925004832108016,39.52525546639739,39.875038146972656,52874500
2018-04-04,38.800708332371116,39.91667645676717,38.75906837084131,39.891693115234375,68352400
2018-04-05,40.049927137032014,40.19150364479009,39.83339742607099,39.99163055419922,48247700
2018-04-06,39.59188257653374,39.86670887990987,38.97560030905221,39.20878982543945,76156700
2018-04-09,39.49194796825823,39.69182426864393,39.24210497547062,39.25043487548828,55352700
2018-04-10,39.82507423485709,40.074917228637574,39.650184456903354,40.01662063598633,87142000
2018-04-11,39.76677599830874,40.12488543946329,39.75844927552822,40.03327560424805,51569200
2018-04-12,39.94999732021034,40.13321382128882,39.88337082750834,40.01662063598633,52968500
2018-04-13,39.98330320617236,40.024946348217,39.50860061457988,39.61686706542969,56518000
2018-04-16,39.5585731414724,39.70014966779113,39.4336500607816,39.666839599609375,43005800
2018-04-17,39.49194916965328,39.86671525869856,39.47529572296337,39.7501220703125,58168100
2018-04-18,39.90002162002582,40.233147681003544,39.84172503589355,40.09156799316406,80289500
2018-04-19,40.191509922063304,40.21649644498378,39.725137186560964,39.8583869934082,67581100
2018-04-20,39.63352932593813,39.658512673179,39.18381001404561,39.358699798583984,80997700
2018-04-23,39.28373409540485,39.39200052725135,38.9589379767905,39.04222106933594,74337500
2018-04-24,39.358694731101544,39.441977839391875,38.66746240538334,38.8590087890625,72196800
2018-04-25,38.56751874052931,38.65079865653713,38.317672638655544,38.55918884277344,69106800
2018-04-26,38.78406137095075,39.14217084775452,38.75907802319623,39.1171875,45047800
2018-04-27,39.34204635170751,39.4253262937945,39.11718669576125,39.358699798583984,33545000
2018-04-30,39.50027454650818,39.550244411633905,39.0672119128625,39.075538635253906,49179000
2018-05-01,38.842351276727605,38.94228782745867,38.39263203304934,38.88399124145508,75839300
2018-05-02,38.92563413111248,39.00891406002829,38.542538198093105,38.57585144042969,66837900
2018-05-03,38.55086937197783,38.6008360602094,37.97622704190876,38.49257278442383,83449200
2018-05-04,38.11780936308078,38.80071501596443,38.084496117348415,38.66746520996094,60099100
2018-05-07,38.35099423121901,38.6008372106,38.326010886358674,38.442604064941406,58886100
2018-05-08,38.53421020717502,38.675786717055395,38.292693973575574,38.65913009643555,58783600
2018-05-09,38.775728224936294,38.81736818993909,38.53421198022412,38.73408508300781,46129500
2018-05-10,39.20046307891601,39.68349559456021,39.133839766680246,39.54191589355469,115804000
2018-05-11,39.70847856180633,39.75011852867332,39.375352473018786,39.47529220581055,68838600
2018-05-14,39.69182780901415,39.79176437965798,39.46696814237081,39.525264739990234,34353300
2018-05-15,38.792385739463995,38.892322293156745,38.54253958984348,38.709102630615234,78379300
2018-05-16,39.07553559301782,39.36702168483552,39.07553559301782,39.29206848144531,60004200
2018-05-17,38.86733743302112,38.975603890688355,38.56752775913061,38.692447662353516,73014000
2018-05-18,38.35100008300661,38.46759327937971,38.25939023530593,38.36765670776367,59258700
2018-05-21,38.684116996741565,38.759070201806146,38.44260076076396,38.600833892822266,59330200
2018-05-22,38.76739832578032,38.93396136271719,38.68411839577473,38.73408508300781,32584700
2018-05-23,38.27604137890477,38.750743997261125,38.267714656181795,38.71743392944336,70687800
2018-05-24,38.50922775268555,38.58418095874041,38.08449185939943,38.50922775268555,79762900
2018-05-25,38.50090215822508,38.72576180152959,38.46758891249271,38.66746520996094,39374500
2018-05-29,38.09282380622942,38.20941698259933,37.57647805812582,37.76802444458008,112089900
2018-05-30,37.77636139553455,38.10948436492746,37.609798322374914,38.06784439086914,72813800
2018-05-31,38.01786791399266,38.242724351456324,37.859631605574926,38.051177978515625,92066200
2018-06-01,38.35932311071677,38.60083618410462,38.309353245399066,38.58418273925781,66762200
2018-06-04,38.90898931242412,39.06722249613215,38.89233268620328,38.97561264038086,36302900
2018-06-05,38.85900853953099,38.92563502573542,38.659132257843424,38.67578887939453,40092200
2018-06-06,39.008911781147255,39.26708462878495,38.92563185709662,39.25875473022461,46801500
2018-06-07,39.11717922116745,39.15881918425429,38.417617039761645,38.65913009643555,89752500
2018-06-08,38.45092976507726,38.75074260313198,38.30102652297566,38.58418273925781,73944700
2018-06-11,38.625822705226355,38.72575925893601,38.52588297459094,38.58418273925781,38323500
2018-06-12,38.567524591162595,38.617491277577095,38.33433507250094,38.4842414855957,57189800
2018-06-13,38.55087425580235,38.60917085074166,37.99288847676385,38.226078033447266,100698800
2018-06-14,38.22607602762424,38.30102924245981,37.92626316828193,37.96790313720703,76094800
2018-06-15,37.61811714109043,37.71805687014003,37.40991413762566,37.668087005615234,86066000
2018-06-18,37.13508783779252,37.26001091068452,36.92688483425633,37.21004104614258,83532600
2018-06-19,36.52266481586282,36.87473256380906,36.388544530378496,36.79928970336914,122657600
2018-06-20,37.13460090542919,37.18489722798704,36.916656569706944,36.95856857299805,69822800
2018-06-21,36.73222991425422,36.748995350540895,36.38854646457749,36.4388427734375,86214100
2018-06-22,36.96694486281997,36.98371030148126,36.690323119109856,36.81605911254883,48711000
2018-06-25,36.47237761702855,36.51429281482372,35.96104609934218,36.321495056152344,110854500
2018-06-26,36.33825628546983,36.40531804192889,36.08678109410946,36.17898941040039,69228700
2018-06-27,36.12869775150972,36.13708207098845,35.374272080152544,35.483245849609375,95340400
2018-06-28,35.44970452835595,35.80176909844905,35.33234967165825,35.785003662109375,105345300
2018-06-29,36.246052176873924,36.42208449596336,36.21252129771003,36.321495056152344,108877000
2018-07-02,35.726327576926494,36.01971792738105,35.65088470940162,35.96104049682617,78848700
2018-07-03,36.19576165712082,36.229292541656754,35.93590209848907,35.98619842529297,28637200
2018-07-05,36.086783514521315,36.12031439499983,35.751484302778486,35.893985748291016,67394400
2018-07-06,36.00295432774023,36.531054427364715,35.977804572161716,36.3885498046875,69933900
2018-07-09,36.89150316094586,37.050773234453146,36.7070897251677,37.042388916015625,80552700
2018-07-10,36.925037691292815,36.97533401385066,36.665181352279475,36.95856857299805,63808300
2018-07-11,36.35501813357391,36.53105362805054,36.095161847164036,36.23766326904297,58679200
2018-07-12,36.6819462580199,36.816066596895105,36.54782591914469,36.732242584228516,53833300
2018-07-13,36.69031526720062,36.841200985181466,36.56457610298999,36.75737380981445,40515300
2018-07-16,36.581356128008544,36.631652453288716,36.42208922780958,36.556209564208984,31717300
2018-07-17,36.41370233197564,36.891506196451004,36.37179032938112,36.82444763183594,46911500
2018-07-18,36.6232654666964,36.816063236376124,36.514294899712745,36.782535552978516,41182100
2018-07-19,36.21251726502353,36.48913899311893,36.09516239869941,36.329872131347656,72549300
2018-07-20,36.69031963119534,36.916648235086434,36.66517307443416,36.849586486816406,75114300
2018-07-23,36.68194159915231,36.69870703909252,36.48914383636096,36.60649871826172,57679100
2018-07-24,37.21004104368967,37.36092680254439,37.034008724252715,37.142982482910156,66639400
2018-07-25,37.38606827295046,37.771666936235185,37.28547884663628,37.746517181396484,77820500
2018-07-26,37.42798903177777,37.53695959412521,37.30224983192373,37.327396392822266,68705800
2018-07-27,37.60402197602372,37.67946485764909,37.260338448103894,37.461517333984375,63743400
2018-07-30,37.545344301800654,37.60402174295885,37.2938690971683,37.40283966064453,41541400
2018-07-31,37.402837096516656,37.66269660217466,37.31062878168058,37.60401916503906,88217500
2018-08-01,37.277095407072444,37.46150881089243,37.16812167003335,37.26871109008789,61755000
2018-08-02,36.50590641106287,36.83282447003637,36.43046353609356,36.774147033691406,68678600
2018-08-03,36.89988003739781,37.1010588717966,36.85796804670472,37.059146881103516,41043800
2018-08-06,36.790912472315746,36.89988622453373,36.690323038250156,36.774147033691406,33153800
2018-08-07,37.201659691335024,37.344161130655564,37.13459793329197,37.151363372802734,38719500
2018-08-08,37.07592384135647,37.151366727126174,36.95856895186602,37.101070404052734,30610200
2018-08-09,37.15136282374313,37.23518682237748,36.96694618953086,36.992095947265625,35013900
2018-08-10,36.16222008563496,36.32149014127129,36.08677721656517,36.204132080078125,86629900
2018-08-13,35.86884163107725,35.952665640305014,35.51677375742252,35.60898208618164,75183500
2018-08-14,35.743096178090504,35.9275128034059,35.67603762195427,35.82692337036133,56724600
2018-08-15,34.82102149261815,34.96352293132991,34.477337978317344,34.79587173461914,138633600
2018-08-16,35.13956048088421,35.2988305804296,34.99705902095526,35.013824462890625,78123900
2018-08-17,34.88807920841356,35.466475663184674,34.80425521092699,35.38264846801758,76030400
2018-08-20,35.46647682896204,35.57544738974031,35.349118751870556,35.54191970825195,50762900
2018-08-21,35.90236276505262,36.137072485302966,35.87721301096858,35.99456787109375,70462300
2018-08-22,36.02810396905252,36.33825660116884,36.02810396905252,36.279579162597656,45602900
2018-08-23,36.15383692268291,36.26280746254095,35.6508834247473,35.69279861450195,68878400
2018-08-24,36.22929023264275,36.38017600575684,36.111935341927555,36.35502624511719,69304200
2018-08-27,36.690316377483136,37.01723437710789,36.68193206085283,36.874732971191406,96574800
2018-08-28,36.975329406754035,37.03400684358659,36.66517678382762,36.74061965942383,50093400
2018-08-29,36.65678923787942,36.98370727078351,36.58134636892616,36.966941833496094,58165600
2018-08-30,36.396936866413135,36.396936866413135,35.877220999700064,36.002960205078125,120206400
2018-08-31,35.952660549544476,36.30472837334774,35.91074855086518,36.18737030029297,88660500
2018-09-04,35.61736618214049,35.61736618214049,35.399418643226824,35.483245849609375,76724700
2018-09-05,35.072494186415824,35.13117162142586,34.86293100489988,34.97190475463867,77835800
2018-09-06,35.03897064180293,35.13117897259332,34.77072996914784,35.00543975830078,73104400
2018-09-07,34.89646085989537,35.15631715085318,34.6952788045497,34.82939910888672,61590700
2018-09-10,34.821024005756094,34.821024005756094,34.443809585352305,34.485721588134766,61116600
2018-09-11,34.15041897801371,34.56954535959243,34.05821066243751,34.561161041259766,74608700
2018-09-12,34.401891089922344,34.946753418624425,34.276151907624815,34.73719024658203,116612700
2018-09-13,35.25691940438264,35.441332874650556,35.047356171779114,35.20662307739258,96306500
2018-09-14,35.39941288291569,35.44132488044642,35.00543307122983,35.1730842590332,65202700
2018-09-17,34.91323066328585,35.04735098439361,34.804256903110584,34.85455322265625,74603900
2018-09-18,35.022206258015984,35.248534931970944,35.01382513572779,35.189857482910156,52000700
2018-09-19,35.4832352991867,35.717945011908405,35.47485098220092,35.67603302001953,55892400
2018-09-20,35.98619095734996,36.095164710636666,35.78500888956532,36.07001495361328,93427400
2018-09-21,36.12030840451203,36.29634070130844,36.07001209213581,36.23766326904297,102750700
2018-09-24,35.818539052294035,35.86883536765653,35.70118418079531,35.82692337036133,54411700
2018-09-25,35.885605011699184,36.05325302052737,35.84368981181134,35.96942901611328,49467000
2018-09-26,36.028110656260544,36.47238368724153,35.99457977151601,36.04487609863281,84080400
2018-09-27,36.15384293033136,36.33825636563952,36.12031205202785,36.22090148925781,45547200
2018-09-28,35.952659532348584,36.17060703560347,35.86045121925463,35.977806091308594,64732800
2018-10-01,36.153849650291484,36.17899621485285,35.90237441163429,35.98619842529297,31030500
2018-10-02,35.5167657513623,35.70956348727116,35.42455744338844,35.533531188964844,57719700
2018-10-03,35.78501288354501,35.81016264337537,35.139557807700406,35.240150451660156,76571200
2018-10-04,34.87970896230456,34.888090085594015,34.209107180294595,34.35999298095703,132360900
2018-10-05,34.376739083668944,34.435419709863886,33.91570077490316,34.23423767089844,80578500
2018-10-08,33.999535993153614,34.359984966474364,33.932474231754036,34.284542083740234,59744400
2018-10-09,34.007916270745945,34.33483435525602,33.89056138888907,34.1588020324707,60976800
2018-10-10,33.98277660121149,33.991157724037755,33.13613930009785,33.14452362060547,99036700
2018-10-11,32.96010514444803,33.31217303990019,32.49906666978934,32.80921936035156,168923800
2018-10-12,33.74805504599412,33.831882241435466,33.3121664204213,33.7732048034668,116892100
2018-10-15,33.479820258607546,33.647471481067015,33.345699920176195,33.41276168823242,52651000
2018-10-16,33.83188448284261,34.284541775173395,33.773207040986485,34.25101089477539,65949500
2018-10-17,33.99115318538774,34.01630294587113,33.66423507823197,33.831886291503906,69718700
2018-10-18,33.471436679612395,33.49658324194716,32.82598159901305,32.943336486816406,107005100
2018-10-19,33.45466870981303,33.664231907243,33.17804695199939,33.25348663330078,81176200
2018-10-22,33.815119465150644,33.88217802910377,33.46305161193417,33.61393737792969,67724900
2018-10-23,32.817594459016654,33.4378996658421,32.63317784189976,33.24510192871094,89864600
2018-10-24,33.07745335257373,33.11936535130424,32.15537658978028,32.172142028808594,87632500
2018-10-25,32.540974740658015,33.018778599938585,32.44876641734408,32.792449951171875,80961600
2018-10-26,32.11346907515294,32.66671584961667,31.97096442235419,32.41523742675781,139198800
2018-10-29,32.700237203338475,32.7505335177082,31.501538755490113,31.85360336303711,102322800
2018-10-30,32.04640437848552,32.48229622117523,31.97934581682286,32.473915100097656,99881500
2018-10-31,32.82598114013672,33.01877890993009,32.691860813424775,32.82598114013672,92768300
2018-11-01,33.34568776799412,34.024673532555425,33.16127436840755,33.99952697753906,120482200
2018-11-02,34.57792481775522,34.70366400525557,33.87379240265008,34.21747589111328,111324700
2018-11-05,34.209095320410015,34.385127627594045,34.125268128169694,34.30968475341797,58319600
2018-11-06,34.14203713232226,34.30968833663152,34.06659425026712,34.25101089477539,40847800
2018-11-07,34.71205245498545,34.95514656338613,34.49410810800345,34.89646911621094,81011500
2018-11-08,34.44380717515369,34.56116205380501,33.88217614459011,33.99114990234375,90610900
2018-11-09,33.47142719606963,33.513339187312816,33.1025971963776,33.36245346069336,82943700
2018-11-12,33.25347773523889,33.31215835668352,32.809204898824966,32.89303207397461,68569700
2018-11-13,33.211574788043954,33.597173503348415,33.06068902937713,33.2702522277832,106305600
2018-11-14,33.580413136556054,33.68938371385871,33.16966779865171,33.471439361572266,96621100
2018-11-15,33.64746378375767,34.41027363364821,33.580405228723095,34.21747589111328,146475800
2018-11-16,33.94085855076938,34.46057441089294,33.84026590867002,34.284542083740234,135075800
2018-11-19,34.04982640237831,34.10012271941883,33.73129265416331,33.8234977722168,77777300
2018-11-20,33.29539744306569,33.45466430095831,32.976860529600245,33.094215393066406,98272800
2018-11-21,33.706146240234375,33.93247489284623,33.63908767520911,33.706146240234375,68104600
2018-11-23,33.31216812133789,33.4882004442321,33.28701836258107,33.31216812133789,32048200
2018-11-26,33.78158927851184,33.882178725348936,33.59717582559065,33.7229118347168,76320100
2018-11-27,33.60555408063907,33.957618713378906,33.555257762670266,33.957618713378906,81069100
2018-11-28,34.19233948037679,34.79587944552966,33.92409878526855,34.77073287963867,121010900
2018-11-29,34.52762961563095,34.70366512333902,34.30130098944668,34.46895217895508,104239600
2018-11-30,34.334828367928,34.5108606600167,34.20070806952516,34.435420989990234,92961200
2018-12-03,35.31559264082266,35.33235808115269,34.955143667928844,35.13117599487305,125024100
2018-12-04,35.164703330757554,35.223380767157316,34.301300828040254,34.385128021240234,134758200
2018-12-06,33.471434451534705,34.100124049500906,33.26187125221264,34.066593170166016,165155100
2018-12-07,34.01630108350325,34.242626531696146,33.34569626713063,33.42952346801758,134304600
2018-12-10,33.20319663734266,33.261874082331005,32.666715313060045,33.077457427978516,104465300
2018-12-11,33.54687358005143,33.55525470010767,33.09421635268767,33.32892608642578,104014700
2018-12-12,33.949233610230074,34.18394333785795,33.84864418377244,33.8737907409668,89712200
2018-12-13,33.999530153155135,34.10011958029577,33.823494658558744,33.86540985107422,72445400
2018-12-14,33.437904511895205,33.68099859738376,33.36246163011189,33.387611389160156,94915600
2018-12-17,33.43790641729606,33.563645626660204,32.968486857389244,33.077457427978516,109276200
2018-12-18,33.32760638025189,33.50628634679312,33.20848856636908,33.30208206176758,102509800
2018-12-19,33.46373332279456,33.804069354158315,32.47675006840674,32.7490234375,204046200
2018-12-20,33.080863921343536,33.293575231866576,32.723507231891986,33.00428771972656,183908800
2018-12-21,33.09787726853637,33.27655396909529,32.60438552903083,32.77455520629883,143673400
2018-12-24,32.70648203152936,32.94472084881402,32.46824645996094,32.46824645996094,50709500
2018-12-26,32.6809614620881,33.14892563657285,32.366149671357135,33.114891052246094,96347200
2018-12-27,32.672458309827164,33.10638795139621,32.53632320210776,33.07235336303711,81792700
2018-12-28,33.34461259589101,33.57434112307465,33.18295322300589,33.38715744018555,72869100
2018-12-31,33.608379442239716,33.642414023178446,33.12339802386976,33.2340087890625,72972200
2019-01-02,32.83411038139898,33.344616109568605,32.8256033590732,33.319091796875,57198800
2019-01-03,32.95323193886726,32.97875625448143,32.58736826838649,32.714996337890625,62767600
2019-01-04,33.19146746489679,33.91468778092611,33.11489127251055,33.770042419433594,103055100
2019-01-07,33.795562403281934,33.99125635201028,33.599868454553594,33.84661102294922,76597000
2019-01-08,33.863643805406404,34.033813522160685,33.66794976714007,33.9742546081543,70518200
2019-01-09,34.3230933575019,34.76553322339816,34.3145863341478,34.578346252441406,125118800
2019-01-10,34.39115947074367,34.85061663159325,34.39115947074367,34.82509231567383,85207600
2019-01-11,34.54430410227791,34.71447374354211,34.45922090450379,34.65491485595703,63136200
2019-01-14,34.21248253231751,34.52729757316727,34.15292363177115,34.36563491821289,76217000
2019-01-15,34.56133259386625,34.791061197180944,34.50177368697543,34.60387420654297,78913000
2019-01-16,34.85062015407122,35.148417934669524,34.84211312981048,35.029296875,82543600
2019-01-17,34.74850839402231,35.35260753835062,34.7144738165547,35.182437896728516,85522800
2019-01-18,35.327083416671805,35.497253059202215,35.24199697254862,35.35260772705078,98168900
2019-01-22,34.93569563205509,35.01227180917365,34.586849324229696,34.7400016784668,101294900
2019-01-23,35.0633241222621,35.122883016768505,34.79956423108128,35.09735870361328,66625200
2019-01-24,35.122883352326205,35.46322267765689,35.122883352326205,35.43769836425781,76076900
2019-01-25,35.820576082348914,35.99925601346231,35.769527455501965,35.905662536621094,105779500
2019-01-28,35.36963634930683,35.55682334064188,35.259025559361845,35.53129577636719,85543100
2019-01-29,35.70996096561445,35.72697825284967,35.5057567645075,35.590843200683594,56518900
2019-01-30,35.80356231440348,36.44169612066167,35.63339265025802,36.36511993408203,127796800
2019-01-31,36.407664945049945,36.70545945087935,36.39915467590243,36.671424865722656,119929200
2019-02-01,36.39915077464116,36.450202646904465,36.27152596255739,36.38213348388672,65766100
2019-02-04,36.27152650263038,36.54379666732272,36.194950315953385,36.44169616699219,45770200
2019-02-05,36.611869757691714,36.977733471739455,36.55231085035529,36.94369888305664,81720100
2019-02-06,36.7735252273537,36.799049541007236,36.36511998031519,36.44169616699219,58194900
2019-02-07,36.152408553285674,36.33959226212082,35.7610173532492,36.07583236694336,101061400
2019-02-08,35.81207272109299,35.93119052353591,35.60786845567892,35.87163162231445,64212200
2019-02-11,35.93969702399187,35.95671106908529,35.73549277999101,35.75251007080078,42213400
2019-02-12,36.05030059814453,36.20345295294578,35.999251977021444,36.05030059814453,66073100
2019-02-13,36.06732557918123,36.13539474948381,35.709972172242765,35.7950553894043,82318100
2019-02-14,35.58234817106764,35.99075350245075,35.51428223869565,35.863128662109375,91302500
2019-02-15,35.84609970248064,35.84609970248064,35.69294734733648,35.81206512451172,72362200
2019-02-19,35.67592988397523,36.169418279248575,35.67592988397523,36.09284210205078,64391100
2019-02-20,36.28853963970503,36.52677519511101,36.19494617273382,36.29704666137695,73694800
2019-02-21,36.27152993571683,36.30556127523713,36.05030837739302,36.22047805786133,48092400
2019-02-22,36.52678309968876,36.72247709765225,36.45020690520593,36.62037658691406,58022200
2019-02-25,37.028785705566406,37.20746242926842,36.943699233053266,37.028785705566406,66533800
2019-02-26,36.77352493678024,37.02877780844783,36.74799737761203,36.90114974975586,58330600
2019-02-27,36.66292187477412,36.72248078249077,36.45871758709058,36.58634567260742,69471200
2019-02-28,36.34810210581869,36.36511939655333,36.10986328125,36.10986328125,87434700
2019-03-01,36.39915120441536,36.42467876370659,36.08433943603206,36.152408599853516,94263900
2019-03-04,36.34810605747108,36.39915468950852,35.888648894833935,36.203460693359375,94168300
2019-03-05,36.37361935838516,36.62036515756586,36.29704318780204,36.56080627441406,54576700
2019-03-06,36.577834717540526,36.62888334968788,36.297054257863316,36.35661315917969,61237800
2019-03-07,36.143909315153195,36.15241958607522,35.62489314330005,35.684452056884766,83415300
2019-03-08,35.25902190991113,35.46322617438767,35.21648030147921,35.42919158935547,97742100
2019-03-11,35.743995793864386,36.13538694716198,35.743995793864386,36.09284210205078,63002300
2019-03-12,36.28003692626953,36.37363041272806,36.21197100157394,36.28003692626953,42726900
2019-03-13,36.29705030218649,36.37362648777889,36.2034568258273,36.322574615478516,61450000
2019-03-14,36.17794015823596,36.19495745259913,35.982246141635166,36.126888275146484,58460400
2019-03-15,36.45870648281018,36.705452308608585,36.433182171767605,36.65440368652344,139870800
2019-03-18,36.91816365418129,37.0798262797909,36.8671150319602,37.062808990478516,42149100
2019-03-19,37.10535448346592,37.21596525274209,36.99474371418976,37.079830169677734,53192700
2019-03-20,36.96071290089658,37.44569438662442,36.7054599998372,37.1393928527832,90678800
2019-03-21,36.94369525643897,37.198951400785596,36.85861203880123,37.1904411315918,71400600
2019-03-22,36.62888341031307,36.71396987356064,36.0673257357459,36.10136032104492,118616600
2019-03-25,36.02478391819898,36.297054107579875,35.9907493330972,36.18644332885742,53285300
2019-03-26,36.30555368304887,36.399147150020084,36.10135270576261,36.29704666137695,57145800
2019-03-27,36.109863535441605,36.18643972142839,35.7865447463564,35.905662536621094,72804300
2019-03-28,36.024784022466854,36.18644343359319,35.897155950824114,36.14390182495117,41052500
2019-03-29,36.54379614420958,36.58633774826197,36.34810216899554,36.51826858520508,70439100
2019-04-01,37.0117609046087,37.1564030099702,36.92667769506858,37.122371673583984,70455500
2019-04-02,37.15640689550899,37.17342418833984,36.88413670164893,37.003257751464844,48692200
2019-04-03,37.3606111006956,37.55630509934488,37.20745871119325,37.25851058959961,73639400
2019-04-04,37.25000043408963,37.55630521402968,37.23298314123554,37.48823928833008,47028400
2019-04-05,37.59033608359839,37.794537086226846,37.55630150125484,37.777523040771484,50360800
2019-04-08,37.59033608359839,37.811554377398615,37.53077718735539,37.777523040771484,30209000
2019-04-09,37.803051134080455,37.82857545053174,37.666916036812395,37.700950622558594,49530300
2019-04-10,37.86259849600506,37.981716264093706,37.7860223242744,37.879615783691406,51143400
2019-04-11,37.607357020683764,37.63288133705772,37.36911816689885,37.471221923828125,55153600
2019-04-12,37.845596462718,37.87963105180898,37.658409468434655,37.74349594116211,54695700
2019-04-15,37.70945373901061,37.72647103012053,37.403148990464935,37.547794342041016,37957800
2019-04-16,37.70944972550778,37.87961937277899,37.70944972550778,37.82856750488281,43860100
2019-04-17,38.09233848578697,38.15189738777227,37.84559260858115,37.939186096191406,56935400
2019-04-18,37.80304737228,37.990234329540286,37.69243660247015,37.913658142089844,56639800
2019-04-22,37.556301309663375,37.70945368371162,37.48823539103993,37.66691207885742,35929100
2019-04-23,37.60735298179589,37.820064250645736,37.5648113771692,37.75199508666992,32829900
2019-04-24,37.496742284361396,37.50525255273271,37.122371618933016,37.24148941040039,68961600
2019-04-25,37.01176442712253,37.198951400785596,36.901153647620106,37.1904411315918,61168500
2019-04-26,37.2500003584122,37.40315274807108,37.13088255439234,37.335086822509766,55441700
2019-04-29,37.43718355451694,37.47972515941289,37.3350830536234,37.411659240722656,34398300
2019-04-30,37.30955534757946,37.46270772117647,37.12237163762919,37.37762451171875,69577000
2019-05-01,37.44569391860128,37.73498140171065,37.04579890203589,37.09684753417969,98629100
2019-05-02,37.18193817138672,37.309563011790274,36.96922685833041,37.18193817138672,53101500
2019-05-03,37.45420090936138,37.67541920262662,37.40314903596953,37.62437057495117,56642000
2019-05-06,36.45020324593682,36.91816738936729,36.40766164120976,36.850101470947266,80977000
2019-05-07,36.46722767097563,36.46722767097563,35.91417696418253,36.126888275146484,94189000
2019-05-08,36.22898473962799,36.38213386659624,36.058815076009914,36.07583236694336,73548600
2019-05-09,35.26752842910736,35.67593366891893,35.01227555993967,35.50576400756836,130849000
2019-05-10,35.60787218061627,35.82909376176654,35.17394253407846,35.718482971191406,90343300
2019-05-13,34.61238119090969,34.774040602022424,34.35712829336237,34.52729797363281,154670900
2019-05-14,34.99525840502806,35.1399005080217,34.8676303470908,35.01227569580078,89406800
2019-05-15,34.7995641578458,35.14841050167043,34.74851228592647,35.08034133911133,79039500
2019-05-16,35.02929312468583,35.24200441131827,34.89315803106974,34.91017532348633,60101000
2019-05-17,34.3316005421982,34.56983939154913,34.246517325390734,34.28055191040039,83972200
2019-05-20,34.17844782747803,34.28905860483992,34.008281395495594,34.13590621948242,53810000
2019-05-21,34.36563521268985,34.578346500954304,34.28055199567075,34.56983947753906,59832600
2019-05-22,34.52729388905313,34.56132522450796,34.3656312513484,34.39966583251953,44117200
2019-05-23,33.93170911036168,34.10187880765734,33.821098320261946,33.95723342895508,86731100
2019-05-24,34.22098908244199,34.26353068596384,33.95722594746046,33.99126052856445,66379700
2019-05-28,34.348617682657824,34.39115929087325,34.042312910360124,34.110382080078125,98395200
2019-05-29,33.97424301244128,34.34861366495073,33.93170140920188,34.33159637451172,82060400
2019-05-30,34.442214997142976,34.65492630758411,34.41669067851949,34.51879119873047,69626300
2019-05-31,34.35712412661725,34.72298775882684,34.33159656795676,34.637901306152344,85220400
2019-06-03,34.927185456444796,35.13989669947517,34.85911954644739,34.95271301269531,75619900
2019-06-04,34.80807854133347,35.054824439216254,34.73150234011871,35.029296875,64141900
2019-06-05,35.07183429862335,35.08885158925438,34.6549187924539,34.748512268066406,64072200
2019-06-06,34.74851615473119,34.84210964081225,34.620888083581264,34.765533447265625,47722500
2019-06-07,34.95271662748008,35.32708728547293,34.935699336791814,35.03779983520508,63584200
2019-06-10,35.36112203119369,35.57383329721111,35.284545845598764,35.403663635253906,57245800
2019-06-11,35.86312488069339,35.92268378238287,35.70146222263618,35.803565979003906,69040600
2019-06-12,35.54830581220218,35.57383337126452,35.352611836544746,35.42068099975586,55120600
2019-06-13,35.471733479703644,35.53129238112501,35.25051516666951,35.36112594604492,59717500
2019-06-14,35.13140067917737,35.14841797343464,34.95272395805153,34.9697380065918,71468300
2019-06-17,34.99630725866349,35.17634627236233,34.99630725866349,35.10776138305664,48715600
2019-06-18,35.49356683052489,36.0336839511308,35.484991674059685,35.95652389526367,112482400
2019-06-19,36.02510784171402,36.43662700127277,35.93937263943289,36.256587982177734,105746200
2019-06-20,37.019608006565996,37.04532692834452,36.64238298180745,36.78812789916992,89200400
2019-06-21,36.64239477843763,36.753845655667085,36.582378490860954,36.668113708496094,55544000
2019-06-24,36.65096660286509,36.71097961987592,36.58237842887319,36.61667251586914,37025600
2019-06-25,36.470921058280744,36.51378702416143,36.18799979663379,36.23944091796875,62167500
2019-06-26,36.52235394519041,36.71096809398608,36.49663502325031,36.582366943359375,45126700
2019-06-27,36.7366982756688,36.85672757925865,36.67668525910593,36.83958053588867,42358200
2019-06-28,36.83956901319008,36.86528793496861,36.67667378735779,36.78812789916992,66235700
2019-07-01,37.465427617308926,37.49972169921171,37.08819925730566,37.225372314453125,73169000
2019-07-02,37.19108219256032,37.21680111923243,37.028186935733764,37.13106918334961,67518700
2019-07-03,36.959598145507925,37.062477111816406,36.908157027121995,37.062477111816406,31218500
2019-07-05,36.8052864074707,36.89101835375939,36.61667220107864,36.8052864074707,51678000
2019-07-08,36.54807613759362,36.63380805770268,36.48806313942465,36.582366943359375,37679000
2019-07-09,36.290885342079314,36.51379034722326,36.28231018584462,36.470924377441406,28227600
2019-07-10,36.83957691447204,36.976749977483315,36.74526982043982,36.779563903808594,53673100
2019-07-11,36.90816939053782,36.90816939053782,36.608104275596524,36.71098327636719,44486100
2019-07-12,36.74526186075953,36.77098078248303,36.59094178949235,36.73668670654297,30512200
2019-07-15,36.891010259803316,36.951023263131255,36.8395724115013,36.873863220214844,28026300
2019-07-16,36.91673675046193,37.019615729501496,36.78813557381464,36.82242965698242,37093700
2019-07-17,36.80529038976716,36.87387530012611,36.66811729858479,36.71098327636719,32865600
2019-07-18,36.69382456619102,36.97674581645023,36.67667752643621,36.93387985229492,63374400
2019-07-19,37.03675909778167,37.05390613766492,36.71097188092686,36.74526596069336,81774700
2019-07-22,36.83957660785483,36.89101446201607,36.728122473065866,36.753841400146484,29826200
2019-07-23,36.79670333862305,36.88243853694127,36.65095840717718,36.79670333862305,37246400
2019-07-24,36.75384533981961,36.88244652993511,36.75384533981961,36.856727600097656,40358800
2019-07-25,36.77956823754511,36.95960729074945,36.4623528347022,36.530941009521484,55327700
2019-07-26,36.67667815144331,36.71097223153734,36.50521429190016,36.60809326171875,33068600
2019-07-29,36.48807096466851,36.56523101749968,36.35946978646194,36.53950881958008,31912400
2019-07-30,36.256587982177734,36.30802583308285,36.14513385444404,36.256587982177734,57335800
2019-07-31,36.239445829362715,36.265164758284,35.390685199856115,35.8107795715332,98764700
2019-08-01,35.81934555311259,36.09369165126229,35.01345429860578,35.10776138305664,139325900
2019-08-02,34.97058894068523,35.04774898653245,34.66194875729637,34.764827728271484,92796300
2019-08-05,33.80461949867224,33.87320439551933,33.30736509705959,33.47883224487305,131194100
2019-08-06,34.05324569065959,34.1304057413666,33.73603033193977,33.95893859863281,88071500
2019-08-07,33.61600773895709,34.13040921958087,33.47883466488356,34.11326217651367,106772500
2019-08-08,34.32759013860985,34.55049512398055,34.2418549361876,34.533348083496094,81187700
2019-08-09,34.319015860875425,34.370456983644424,34.03609786180506,34.18184280395508,64704000
2019-08-12,33.75318147832334,33.881782668630095,33.67602141823211,33.770328521728516,78559800
2019-08-13,33.51312458309533,34.38760404798183,33.4531115750558,34.19898986816406,110271800
2019-08-14,33.51312735136073,33.598859292652115,33.19591524402589,33.21306228637695,102911500
2019-08-15,33.521694606449906,33.57313572639676,33.27307070286546,33.43596267700195,78018300
2019-08-16,33.744609476293284,34.03610267225479,33.744609476293284,33.898929595947266,52047900
2019-08-19,34.32759164028459,34.33616352567001,34.01037628314093,34.03609848022461,43330900
2019-08-20,34.14755216011294,34.267578176699175,34.06181695507729,34.10468292236328,44920900
2019-08-21,34.4647674128055,34.4647674128055,34.26758132878098,34.43047332763672,39677100
2019-08-22,34.17327147033151,34.22470932346713,33.89035019623073,33.984657287597656,41603000
2019-08-23,33.907498479174784,34.2247105768282,33.42739438985369,33.47883224487305,80560300
2019-08-26,33.71889079911302,33.76175677256823,33.57314256480832,33.65887451171875,58145000
2019-08-27,33.89035120527707,34.01037722678545,33.6931651313042,33.71888732910156,62899100
2019-08-28,33.65887795301179,33.87321111266549,33.573145997336105,33.81319808959961,49483900
2019-08-29,34.0275229885196,34.21613716977433,33.907496971526115,34.1904182434082,43359900
2019-08-30,34.473339059066674,34.481914215531205,34.259005933948686,34.45619201660156,57071300
2019-09-03,34.061812803703994,34.2504269613309,34.061812803703994,34.241851806640625,50339600
2019-09-04,34.71338614628567,34.85913106696071,34.63622610873325,34.81626510620117,65958900
2019-09-05,35.22779080991641,35.3392449451226,35.19349672670469,35.21064376831055,72704000
2019-09-06,35.40783331918488,35.484993378758766,35.32210137319793,35.364967346191406,48716200
2019-09-09,35.459266687269796,35.579292693564305,35.36495960504886,35.47641372680664,38554200
2019-09-10,35.44212702951942,35.570728217598734,35.29637879833192,35.502140045166016,48449600
2019-09-11,35.63074452646091,35.776489500654996,35.57073150526753,35.750770568847656,62563900
2019-09-12,35.98224615937631,36.22229821341378,35.85364497587683,36.007965087890625,74590100
2019-09-13,36.22229792965081,36.30802987100287,36.14513787424838,36.21372604370117,58403500
2019-09-16,35.93080520629883,36.102272361642484,35.845073263858986,35.93080520629883,62905800
2019-09-17,35.60501793819229,35.956524134937986,35.579299009553125,35.93080520629883,98835700
2019-09-18,35.87078900268722,35.9222301258551,35.50213579614326,35.785057067871094,70984700
2019-09-19,35.785057143495195,35.905083160676895,35.57929592085251,35.63930892944336,52527900
2019-09-20,35.90507936776026,35.94794533073067,35.52785104450867,35.67359924316406,84880500
2019-09-23,35.50213217038812,35.72503714042346,35.50213217038812,35.70789337158203,41828800
2019-09-24,35.69075458551323,35.69932647191613,35.29637913123363,35.33067321777344,57006500
2019-09-25,35.09918948616619,35.382110765782784,34.97059158035627,35.30495071411133,43393200
2019-09-26,35.3649634402437,35.40782940850276,35.1934962967437,35.2963752746582,37645800
2019-09-27,35.29638045634464,35.38211567591287,34.7133973156018,34.84199523925781,79236200
2019-09-30,35.133484035374735,35.23636301548039,34.99631097174593,35.03917694091797,43961000
2019-10-01,35.06490402682952,35.07347591367332,34.76483565986818,34.790557861328125,48520000
2019-10-02,34.533359790748456,34.584800929641005,34.35332071032153,34.52478790283203,41806300
2019-10-03,34.6447976836845,34.970584869384766,34.550490608576816,34.970584869384766,62287700
2019-10-04,34.86770990518118,35.19349715876454,34.833419092012264,35.12491226196289,54314800
2019-10-07,34.91057603116702,35.09061504848489,34.8076937894452,34.83341598510742,57065700
2019-10-08,34.76483213044046,34.80769810123612,34.5590741624357,34.58479309082031,57784200
2019-10-09,34.86771445229922,34.98774376066689,34.8077014333475,34.85057067871094,41122500
2019-10-10,34.97916361232711,35.35639198672846,34.970591726756076,35.21064376831055,49289100
2019-10-11,35.75075889031484,36.05082389826088,35.69074588872564,35.7764778137207,95248800
2019-10-14,35.73361217039685,35.78505328813135,35.61358616614636,35.62215805053711,29228200
2019-10-15,35.725043706049455,36.01653688687513,35.70789993405731,35.93937683105469,50663000
2019-10-16,35.905093746984925,36.076560937998835,35.82793367455189,36.042266845703125,40768400
2019-10-17,36.32518069956286,36.342327743713305,36.12799459752913,36.17943572998047,56380200
2019-10-18,36.10227599112674,36.19658309956996,35.89651472993569,35.990821838378906,78858900
2019-10-21,36.14513746304046,36.325176500109926,36.09369633653609,36.31660461425781,38432200
2019-10-22,36.34231185913086,36.47091299881778,36.290874019626365,36.34231185913086,53409500
2019-10-23,36.196578633439415,36.39376471291613,36.1708564349241,36.35089874267578,43342700
2019-10-24,36.50521885191214,36.513790737774656,36.325176544160456,36.35089874267578,61391900
2019-10-25,36.350894201940534,36.63381218655753,36.33374716189353,36.60809326171875,49443700
2019-10-28,36.779563688254584,36.91673675046193,36.762416646670694,36.82242965698242,56279100
2019-10-29,36.63381576538086,36.74526990134285,36.59952168193658,36.63381576538086,33949800
2019-10-30,36.548079439658714,36.79670333862305,36.39375935314931,36.79670333862305,60881000
2019-10-31,36.65953534316899,36.668110499414105,36.31660431403316,36.505218505859375,56057700
2019-11-01,36.89101784211601,37.07963204589217,36.87387079900326,37.05391311645508,72772400
2019-11-04,37.5254406207397,37.56830658788102,37.36254863741724,37.42256164550781,62191600
2019-11-05,37.64546611119731,37.6711850370302,37.46542708943986,37.63689422607422,62354500
2019-11-06,37.611175689156276,37.64546977391252,37.396842565125695,37.516868591308594,61670500
2019-11-07,37.799785874305435,37.93695892831243,37.74834475262897,37.79121398925781,97598200
2019-11-08,37.49113866321474,37.57687384995095,37.37111267224702,37.448272705078125,68666900
2019-11-11,36.98532428936624,37.22537634776767,36.95103020374775,37.18251037597656,47092800
2019-11-12,37.08820023799317,37.10534727939796,36.87386712612888,36.94245529174805,57453500
2019-11-13,36.57380251675631,36.72812262078824,36.522361391924406,36.6595344543457,63134600
2019-11-14,36.625247755558725,36.73669863285102,36.49664656426558,36.68526077270508,48737400
2019-11-15,36.92530829588819,37.053909471350885,36.89101421303631,36.976749420166016,67670700
2019-11-18,36.98532149838063,37.05390966444182,36.88244251975261,36.9167366027832,52545500
2019-11-19,37.19108255519916,37.19108255519916,36.942455360065495,36.993896484375,40853600
2019-11-20,36.865291546414014,37.0024645934426,36.67667738032593,36.830997467041016,51991800
2019-11-21,36.68525650444358,36.770988441688154,36.590949411196284,36.753841400146484,43842600
2019-11-22,36.82242956631316,36.8567236493965,36.66810946290191,36.753841400146484,23519900
2019-11-25,36.98532448585504,37.15679164439444,36.95103040005436,37.12249755859375,57048200
2019-11-26,36.91673591301026,37.02818677508163,36.77098769808536,37.01103973388672,49571200
2019-11-27,36.94245897145425,37.07106015956783,36.87387079900326,37.05391311645508,30402300
2019-11-29,36.55665631700511,36.62524448502716,36.470924377441406,36.470924377441406,35476600
2019-12-02,36.58237113337631,36.59094628864725,36.32517207312733,36.462345123291016,59762300
2019-12-03,36.14513767928562,36.282310746987385,35.982245683409744,36.273738861083984,50471700
2019-12-04,36.5480842590332,36.608097270537804,36.496643133259035,36.5480842590332,47026100
2019-12-05,36.625251320802384,36.76242441198475,36.565238297814126,36.71098327636719,43346400
2019-12-06,36.9253044128418,36.9767455317101,36.84814436977104,36.9253044128418,56766600
2019-12-09,36.89101476906139,37.011040790388286,36.762416862124205,36.779563903808594,37622000
2019-12-10,36.856730928404666,36.98532885966894,36.788142748692195,36.90816879272461,34791300
2019-12-11,37.11391365296433,37.482566779772604,37.09676661561709,37.448272705078125,60083200
2019-12-12,37.55973641814056,38.15129464082229,37.525442334675695,38.099853515625,132196700
2019-12-13,38.19415676151765,38.46850286066609,37.97982366715395,38.08270263671875,160526800
2019-12-16,38.432091057245884,38.537167610927845,38.37079612257113,38.40582275390625,81828000
2019-12-17,38.703540209092594,38.79986176955139,38.63348695045957,38.75607681274414,79046200
2019-12-18,38.93120567134079,38.97498728675909,38.8436424405042,38.96623229980469,67065000
2019-12-19,38.8436424015592,38.9925005618968,38.81737410039919,38.98374557495117,59364600
2019-12-20,39.02753440025667,39.11509764718187,38.96623945934427,39.06256103515625,69295600
2019-12-23,39.04503950176854,39.115089416503906,39.001257887518555,39.115089416503906,29479500
2019-12-24,39.03629281376904,39.071316108420795,38.948726226330244,39.02753448486328,18951500
2019-12-26,39.17639439257385,39.325252574575714,39.15888107581063,39.3077392578125,24947900
2019-12-27,39.56168031340516,39.57919363148448,39.36028216597884,39.46535873413086,48407900
2019-12-30,39.56167422146672,39.56167422146672,39.15011966078605,39.202659606933594,44522800
2019-12-31,39.22893104409166,39.334007604458606,39.12385448372471,39.290225982666016,47292800
2020-01-02,39.719289430865935,40.087059020996094,39.71053110329717,40.087059020996094,78570100
2020-01-03,39.430329051412656,39.63172718327808,39.32525249137931,39.34276580810547,78998200
2020-01-06,39.05379776022488,39.290222505368966,39.04504277277066,39.24644088745117,40085300
2020-01-07,39.22016906738281,39.316490622357556,39.13260249907713,39.22016906738281,65705300
2020-01-08,39.16763147485678,39.66674925299525,39.132604845434344,39.447837829589844,86913300
2020-01-09,39.824368024065485,39.824368024065485,39.63172489154108,39.710533142089844,53199900
2020-01-10,39.96446642833724,40.07830129669435,39.868144873598375,39.920684814453125,67573300
2020-01-13,40.200899028447175,40.559913677157134,40.11333578352228,40.54240036010742,79593800
2020-01-14,40.30596945584945,40.34099608461782,40.12208466530024,40.314727783203125,75746900
2020-01-15,40.165860281882004,40.209641891141615,39.93819390953841,39.999488830566406,60620600
2020-01-16,40.26219203017797,40.31473197879842,40.13084716911214,40.25343704223633,50712700
2020-01-17,40.38478042429793,40.507370292932535,40.28845885884977,40.481101989746094,72382100
2020-01-21,39.640485001983286,39.710534927663396,39.43032854429582,39.456600189208984,106662600
2020-01-22,39.89442494980037,39.911938267121776,39.66675516494573,39.78059005737305,57584900
2020-01-23,39.15888069500891,39.491623689303296,38.948724236217664,39.36903381347656,88714300
2020-01-24,39.421575473998075,39.430330462512664,38.8699176685144,39.053802490234375,88654500
2020-01-27,37.42509684913045,39.37778626336036,37.35504359321684,37.70530319213867,129321800
2020-01-28,37.84540804844675,38.090587774413095,37.67903322840681,38.02053451538086,82396700
2020-01-29,38.31825353056687,38.34452517241647,38.090587123250565,38.20442199707031,51814700
2020-01-30,37.35504753368368,37.67903552565284,37.15364941217186,37.63525390625,105864200
2020-01-31,37.03980743210209,37.06607907096852,36.67203789120006,36.873435974121094,99532200
2020-02-03,37.01354465938818,37.372559267814644,37.004786331684215,37.284996032714844,71309200
2020-02-04,38.24820327758789,38.46711469591643,38.22193497629188,38.24820327758789,73939300
2020-02-05,38.93121233977629,38.939970668554025,38.440852818581796,38.46712112426758,74350800
2020-02-06,38.81737301153616,38.834882984936236,38.49338171814293,38.502140045166016,80118800
2020-02-07,38.11685667192306,38.134369986954745,37.871676942126044,37.96799850463867,58449900
2020-02-10,37.98551799040028,38.20442945337348,37.98551799040028,38.178157806396484,45350800
2020-02-11,38.651008304038875,38.88743309061387,38.598471689460375,38.677276611328125,58708400
2020-02-12,39.04504310881434,39.26395454061071,38.96623485975471,39.202659606933594,41641100
2020-02-13,38.7823529130841,38.92245610613236,38.66851802488125,38.686031341552734,64757500
2020-02-14,38.93120721540052,38.93996554302543,38.56343762291285,38.70354080200195,45095300
2020-02-18,38.432090718910445,38.57219390269413,38.36204079718029,38.44960403442383,40176200
2020-02-19,38.74732212216536,38.8173753813346,38.694782177788426,38.72980880737305,45651500
2020-02-20,38.42333767913026,38.82613393538712,38.00302810647221,38.12561798095703,109316300
2020-02-21,38.038048802532856,38.11685705079714,37.85416400335732,37.90670394897461,70553100
2020-02-24,36.30427815734102,36.69831947980906,36.27800984928449,36.488162994384766,101505600
2020-02-25,37.02229777248612,37.08359270201753,36.19919204711914,36.19919204711914,118601100
2020-02-26,36.628269544883636,36.98728422972697,36.461894686328236,36.488162994384766,109411100
2020-02-27,36.08536018294391,36.356811565155375,35.60375569348513,35.612510681152344,151063200
2020-02-28,34.63179310104343,35.56873390418277,34.39536831796286,35.481170654296875,201191200
2020-03-02,35.58624304114679,36.26049067508627,35.37608992998227,36.25173568725586,135152300
2020-03-03,36.26049172856701,36.84717613995354,35.75261891156125,36.006553649902344,141798700
2020-03-04,36.549452805961906,36.715824285618076,36.34805135647912,36.64577102661133,80064800
2020-03-05,36.35680660267786,36.496909768493985,35.726340686343775,35.87520217895508,107474200
2020-03-06,35.26225356269803,35.367330113859516,34.85945733297619,35.13966369628906,104006900
2020-03-09,32.60028380686527,33.36209450898298,32.04862616862423,32.740386962890625,143376900
2020-03-10,34.10640549996272,34.43915184824749,33.42339948608096,34.40412521362305,142773700
2020-03-11,33.44966847574611,33.56350335907329,32.59153603753969,32.80168914794922,137795400
2020-03-12,29.885789759483355,30.35863591597571,28.799987582386862,29.518016815185547,171341200
2020-03-13,32.057386570632815,32.13619480977035,30.104697245694897,31.645832061767578,128272900
2020-03-16,28.020664009403717,29.316619318999823,27.66164938539617,27.696674346923828,101553900
2020-03-17,28.511029707364028,29.605587005615234,28.046935141485342,29.605587005615234,92310900
2020-03-18,27.06620983367625,28.03817714469516,26.400718867318968,27.048696517944336,101136100
2020-03-19,26.978641851171197,27.626619427964545,26.488280757682467,27.258848190307617,68919700
2020-03-20,28.537294710466192,28.65112959159875,27.363929288943364,27.460250854492188,100290200
2020-03-23,27.19755596519786,27.285120872420293,26.35693686425057,26.803516387939453,97832900
2020-03-24,28.554808015106733,28.870041014846294,28.32713825292887,28.817501068115234,84450500
2020-03-25,29.342896609651753,30.23605594934424,29.062690150962872,29.83325958251953,79588900
2020-03-26,30.087189531984734,31.041643565694034,30.01713626623703,30.96283531188965,89991500
2020-03-27,29.290350161264673,29.73692801114966,29.062680402246166,29.202783584594727,74103800
2020-03-30,29.307866864033883,29.71066314230121,29.088955407542024,29.68439483642578,47544900
2020-03-31,29.75444357380064,30.25356140738536,29.701903623830393,29.885791778564453,64131300
2020-04-01,28.983871595328498,29.185273047629767,28.563562056375762,28.607343673706055,65580600
2020-04-02,29.150247091949517,29.71941481105609,29.071438842802657,29.570556640625,55784000
2020-04-03,29.50050079976791,29.649362297507302,28.85252488816746,29.010141372680664,68672500
2020-04-06,30.157239367216334,30.603820584213427,30.03464949284805,30.595062255859375,82394800
2020-04-07,31.602057327027552,31.628325632349593,30.69138488552856,30.7526798248291,74322600
2020-04-08,30.83147882081805,31.146711751296326,30.59505412295934,31.067903518676758,47112900
2020-04-09,31.400656047310015,31.60205416203054,30.875266611222123,30.95407485961914,67239300
2020-04-13,30.945320008896044,31.041641572953925,30.647600329227757,30.997859954833984,38193400
2020-04-14,31.70713043212891,31.943555175224756,31.53200062165162,31.707130432128906,52817400
2020-04-15,30.95407906013191,31.050400636835167,30.75268091808137,30.892784118652344,60775200
2020-04-16,31.330602543734106,31.365629173933375,30.954074619900243,31.059154510498047,37215100
2020-04-17,31.8997770516674,31.943558674001295,31.52324908701329,31.75091552734375,40870300
2020-04-20,31.418171093168972,31.73340410412119,31.286822891831044,31.34811782836914,44402700
2020-04-21,30.63008795635711,30.805217774548705,30.419934846785953,30.481229782104492,46166600
2020-04-22,31.330596960660422,31.409405194403593,31.251788726917255,31.31308364868164,37455800
2020-04-23,31.558283072350918,31.777194575338385,31.18175501998652,31.199268341064453,40733100
2020-04-24,31.251790011114956,31.29557496302248,30.866507152717826,31.155471801757812,30553700
2020-04-27,31.56703441464529,31.847240838860895,31.5144977978074,31.785945892333984,30617400
2020-04-28,32.241275978222475,32.267544281599356,31.829721410259754,31.84723472595215,34463600
2020-04-29,32.390134439916594,32.836712256867834,32.328836170606515,32.77541732788086,45483100
2020-04-30,32.60904570898698,32.714122252448114,31.8735032241129,32.083656311035156,59181700
2020-05-01,31.304330923478595,31.418165789399854,30.822726500412745,30.92780303955078,56829000
2020-05-04,31.050393125110862,31.29557617203812,30.92780327180872,31.260549545288086,37036200
2020-05-05,31.575787392462875,31.733403896909785,31.400657571930363,31.435684204101562,41772700
2020-05-06,31.628320617140982,31.663347245565415,31.32184596923505,31.339359283447266,36584500
2020-05-07,31.637083394598744,31.733404966153312,31.444440251489606,31.59330177307129,36883300
2020-05-08,31.99609979327844,32.355114454043054,31.969828146659903,32.258792877197266,60613000
2020-05-11,32.066146891530494,32.25879002820847,32.01361028358086,32.04863357543945,31053700
2020-05-12,32.311330746650924,32.538997180614125,31.917289476018873,31.926044464111328,49641400
2020-05-13,32.285055623703656,32.35510888219087,31.654592998934785,31.86474609375,55002900
2020-05-14,31.251794573330184,32.03987705819199,31.137963034657187,31.987337112426758,58633700
2020-05-15,31.488221739912387,31.69837819880887,31.38314518062594,31.549516677856445,40402000
2020-05-18,32.32883591753584,32.854225313726836,32.32008093074471,32.78417205810547,47487700
2020-05-19,32.73164083607973,32.88925734680861,32.503971058216386,32.521484375,36152600
2020-05-20,33.03810566740878,33.195722131090584,32.76665434877398,32.95054244995117,43140300
2020-05-21,32.74915402728038,32.862985575451916,32.416407690314976,32.57402420043945,42845500
2020-05-22,32.06614412205352,32.06614412205352,31.794696096895418,31.89977264404297,47355000
2020-05-26,32.90676638448751,33.038111232799444,32.56526176210082,32.60028839111328,54511200
2020-05-27,32.74914918277086,32.775417483797916,32.32008133749782,32.70536422729492,47182400
2020-05-28,32.81044558244007,32.96806207631222,32.460185964874555,32.477699279785156,53388700
2020-05-29,32.7053663312323,33.09940757360253,32.477699913598016,33.03811264038086,63616700
2020-06-01,33.34459011510731,33.82619458573655,33.28329184253976,33.799922943115234,49360200
2020-06-02,34.2114846519304,34.64930759689016,34.132676388224674,34.605525970458984,54010500
2020-06-03,35.06961620104781,35.48117082621819,35.01707958699125,35.41111755371094,60769300
2020-06-04,34.94702538410042,35.183450162032294,34.73686891249748,34.9119987487793,50969300
2020-06-05,35.81391092369825,36.04157733886475,35.74385766344807,35.8314208984375,52467500
2020-06-08,35.7263431487528,36.067844430197134,35.516190055705444,36.050331115722656,39777100
2020-06-09,35.53370107237603,35.88395731824652,35.402352892472734,35.80514907836914,44389800
2020-06-10,35.910231699120935,36.17292810341242,35.612512002537656,36.067848205566406,81172700
2020-06-11,34.90323654089369,35.09587965499069,34.14142575200943,34.18520736694336,91271100
2020-06-12,35.043346961071606,35.11339689139005,34.395367568926034,34.9119987487793,73779500
2020-06-15,34.013645754597356,34.79749155466332,33.90795954866925,34.59492492675781,76868600
2020-06-16,35.466852073486685,35.466852073486685,34.56851075391467,34.81511306762695,79638000
2020-06-17,35.1145580430956,35.325933841809835,35.044101683327085,35.14978790283203,61471100
2020-06-18,35.06172175449962,35.299518303033494,35.05291260842161,35.16740798950195,48131400
2020-06-19,35.64300211057806,35.65180789720422,35.03529868251971,35.158599853515625,72411300
2020-06-22,35.39639565646953,35.66942207194608,35.31713013969924,35.59015655517578,39024200
2020-06-23,36.01290122043372,36.1714322379613,35.89840585006279,35.93363571166992,32995800
2020-06-24,35.79272295648266,35.89840919143668,35.21144362467835,35.458045959472656,51150200
2020-06-25,35.33474261595431,35.616574798278016,35.211441456150766,35.60776901245117,48199000
2020-06-26,35.502083508008376,35.51969843972591,35.02649043074901,35.176212310791016,53901200
2020-06-29,35.18502161902229,35.352358431554755,34.98245494289201,35.33474349975586,34712700
2020-06-30,35.27309824909778,35.30832811801983,35.000075164214934,35.22025680541992,67644600
2020-07-01,35.414006671006064,35.748683633642926,35.38758595490732,35.616573333740234,51766200
2020-07-02,36.3828099011374,36.638218011537596,36.268314524934404,36.42684555053711,42240200
2020-07-06,37.67747530365911,38.0033464991809,37.67747530365911,37.994537353515625,69159900
2020-07-07,37.51014549396436,37.76555701065468,37.34280865184241,37.36042022705078,34004100
2020-07-08,37.87123784032389,38.32921600341797,37.827202189194715,38.32921600341797,42278100
2020-07-09,38.663892999468416,38.7167344369415,37.98573322102362,38.32921600341797,64950400
2020-07-10,38.07380575234854,38.13545633786051,37.82720341030067,38.08261489868164,45293500
2020-07-13,38.34683058512556,38.628662781420715,37.75674211433553,37.82720184326172,47039600
2020-07-14,37.386842134411395,37.98573644781631,37.298767464966495,37.88004684448242,56528000
2020-07-15,38.109032729231515,38.179489096030366,37.84481547425264,37.994537353515625,48309100
2020-07-16,37.263533136707764,37.49252050979863,37.210688346130915,37.45729064941406,36512000
2020-07-17,37.730321236995344,37.74793616915273,37.47490976027039,37.668670654296875,40913000
2020-07-20,37.880042140662454,38.19710419188216,37.77435591015745,38.15306854248047,23319300
2020-07-21,38.751965808028245,38.76958074110558,38.487748531278136,38.50536346435547,44420500
2020-07-22,38.49655135047781,38.49655135047781,38.12664786348246,38.33802032470703,31232200
2020-07-23,38.311598260964516,38.46132013576296,37.84481434576398,38.02976608276367,39243400
2020-07-24,37.624633868486136,37.994537353515625,37.54536835602201,37.994537353515625,30184800
2020-07-27,38.2587578358271,38.611049778653104,38.14426581015786,38.58462905883789,39112200
2020-07-28,38.51418054096099,38.55821620671032,38.22354245925067,38.267578125,31219100
2020-07-29,38.61985074609699,38.989757575875196,38.61985074609699,38.884071350097656,37830900
2020-07-30,38.426095189555824,38.54058720679004,38.03857340905627,38.390865325927734,47900300
2020-07-31,38.42609891437212,38.43490470128037,37.83601040036816,38.126651763916016,62457700
2020-08-03,38.267564162934136,38.478936625293244,38.232334299306046,38.390865325927734,30603000
2020-08-04,38.5582010459941,38.90168380737305,38.549395260188966,38.90168380737305,40597400
2020-08-05,39.24516306115513,39.50057112126709,39.218738988954286,39.32442855834961,36768200
2020-08-06,39.20994968532194,39.46536121249189,39.069033559936,39.44774627685547,33523700
2020-08-07,38.743159843339754,38.88407594760605,38.43490355546009,38.63747024536133,35759300
2020-08-10,38.699122244536774,38.81361763334304,38.43490495934968,38.734352111816406,26964700
2020-08-11,38.989763664934245,39.069029186572486,38.58463026976326,38.628665924072266,34166400
2020-08-12,39.024991372380896,39.26278792413451,38.93691670893241,39.148292541503906,30740100
2020-08-13,39.104257950443646,39.16590853667759,38.866461392239145,39.03379821777344,26509200
2020-08-14,38.936916680409716,39.02499134379369,38.88407524208421,38.963340759277344,24593800
2020-08-17,39.2539762951878,39.47415790032559,39.192325714525595,39.45654296875,26422200
2020-08-18,39.45654938916231,39.51819997985637,39.15710222306037,39.412513732910156,34464800
2020-08-19,39.28920591109747,39.29801169697752,38.91929906974734,38.92810821533203,28391100
2020-08-20,38.27637543397763,38.8136191723263,38.19710990930806,38.804813385009766,38399500
2020-08-21,38.73434462501323,39.01617678936596,38.567007827336425,38.99856185913086,34657800
2020-08-24,39.57983276724886,39.60625683687858,39.280385735840404,39.430110931396484,26576500
2020-08-25,39.56222973041883,39.86167685182051,39.474158431061454,39.82645034790039,27608400
2020-08-26,39.835259896076266,39.9761760041793,39.78241509564825,39.9321403503418,31465300
2020-08-27,40.037817225819985,40.037817225819985,39.43011728172392,39.59745407104492,31947400
2020-08-28,39.844065274079,40.12589746362841,39.73837568321943,40.117088317871094,24151700
2020-08-31,39.377276195329195,39.38608534068718,38.97214286118048,39.22755432128906,52790000
2020-09-01,39.597453104674706,39.92332425024247,39.56222324682346,39.89690017700195,34212200
2020-09-02,39.949748819883546,39.95855460534424,39.43892591084638,39.79121780395508,50638400
2020-09-03,39.57984770714767,39.588656853583934,38.78719587283765,39.03379821777344,82433300
2020-09-04,39.12186704354708,39.33324286845132,38.38206005564409,39.05141067504883,62284500
2020-09-08,38.36444708202983,38.71673566191427,38.24995169770754,38.373252868652344,50051100
2020-09-09,38.76076938041116,39.02499000177198,38.6638922935776,38.94572448730469,49010500
2020-09-10,38.98975799584587,39.051408574855536,38.320404052734375,38.320404052734375,54276200
2020-09-11,38.84884245434562,38.97214361410304,38.496550546720464,38.690311431884766,49400700
2020-09-14,39.20113647653243,39.37728245494302,39.14829503480282,39.31563186645508,38892300
2020-09-15,39.80002484646967,39.83525470883414,39.650302970977535,39.72956848144531,30541000
2020-09-16,39.85287326305314,39.99378936561718,39.65911236213826,39.676727294921875,38179100
2020-09-17,39.201130252403004,39.57984286995918,39.17470953573313,39.518192291259766,38231100
2020-09-18,39.5534246411449,39.58865450539035,39.14829128143652,39.20994186401367,34270500
2020-09-21,38.54939929128976,38.87526715542972,38.214722280718874,38.848846435546875,42901100
2020-09-22,38.70793756022155,38.72555249666871,38.24115014363565,38.55821228027344,44884000
2020-09-23,38.44371472256573,38.51417109854988,37.92408593082533,37.959312438964844,40837000
2020-09-24,37.430876843258986,38.047386074971314,37.369226256058255,37.78316879272461,46493800
2020-09-25,37.46609757402593,37.83600100702923,37.24591599922752,37.81838607788086,44165700
2020-09-28,38.320407790794455,38.39967330863969,38.05619051787863,38.24114227294922,45528300
2020-09-29,38.126650374993204,38.33802285014148,38.091420509233515,38.2147216796875,25333200
2020-09-30,38.514168097091826,38.93691639916673,38.487747378119906,38.83123016357422,48674300
2020-10-01,39.12186586595889,39.21874630946949,38.89287847560128,39.192325592041016,51521100
2020-10-02,38.60224034124283,39.086639197039105,38.55820133277573,38.74315643310547,32647100
2020-10-05,38.95453437578318,39.26279067993164,38.95453437578318,39.26279067993164,36059100
2020-10-06,39.38608912183791,39.63269146026287,39.201134008314305,39.33324432373047,43464800
2020-10-07,39.69433748797219,39.888098365750906,39.57984211840254,39.76479721069336,45691100
2020-10-08,39.90571597958738,40.1347033744187,39.58865392543269,40.090667724609375,29669900
2020-10-09,40.187554878353886,40.4781929033742,40.07305948197362,40.36370086669922,31901900
2020-10-12,40.58388119199713,40.812868617603336,40.49580652083692,40.71598815917969,40037700
2020-10-13,40.57506573691916,40.60148645430707,40.337269201314015,40.54864501953125,35585000
2020-10-14,40.53103481844108,40.63672106003208,40.258008387983864,40.2756233215332,42300500
2020-10-15,39.6943439873064,40.020211858986386,39.650308333247764,39.9849853515625,41119300
2020-10-16,40.12589645385742,40.24038846818368,39.99378614845989,40.12589645385742,31611400
2020-10-19,40.249198670261904,40.4165354830807,39.932136616748636,40.01140213012695,30869500
2020-10-20,40.25800227316894,40.66313560415267,40.24038734229514,40.45176315307617,51631300
2020-10-21,40.51341268554928,40.79524485284631,40.46056789429192,40.56625747680664,42909300
2020-10-22,40.63671867197898,40.671948537007346,40.354886471161734,40.55745315551758,41884100
2020-10-23,40.59268325344678,40.795249938964844,40.3989223543839,40.795249938964844,36931400
2020-10-26,40.31085083699878,40.548647386484866,39.94094397345214,40.266815185546875,53574300
2020-10-27,40.38131205510966,40.557458041768236,40.249205084894676,40.442962646484375,41828600
2020-10-28,39.80001430917555,39.852859088731286,39.394881078359326,39.430110931396484,67047200
2020-10-29,39.579844662231245,39.958557296936455,39.43892856743661,39.82645034790039,44763400
2020-10-30,39.50057853533446,39.5622291158679,39.11306012059502,39.37727737426758,66155200
2020-11-02,39.79123165443494,39.896917915272894,39.56224083629612,39.879302978515625,51001600
2020-11-03,39.94975276088468,40.16112522983798,39.79122172931729,40.05543899536133,49744300
2020-11-04,40.592681155029105,41.47340758203369,40.51341564221051,41.314876556396484,81110200
2020-11-05,42.01945877075195,42.19560473540758,41.667170201145545,42.01945877075195,78029300
2020-11-06,41.98422413830716,42.37174588848496,41.8697321300314,42.21321487426758,57353300
2020-11-09,43.578351816714964,43.62238747482631,42.486252712849826,42.50386428833008,74889400
2020-11-10,42.33652083519111,42.44220707010255,41.83450701973073,42.01945877075195,68735600
2020-11-11,41.957803509188054,42.362936830934146,41.88734714700391,42.29248046875,46272000
2020-11-12,42.398170192641615,42.54789543416529,41.86973567366275,41.97542190551758,41292600
2020-11-13,42.48624428338663,42.59193051382633,42.26606267680954,42.56550979614258,48143400
2020-11-16,43.02348482240274,43.23486064417145,42.944219309202566,43.09394454956055,63565900
2020-11-17,42.82972608273243,43.1643996981676,42.76807550306255,43.04990768432617,34661600
2020-11-18,43.234861623518846,43.24366740976069,42.89137884510582,42.900184631347656,32343400
2020-11-19,42.69761190444503,43.032288849223534,42.60954061567905,42.970638275146484,27524000
2020-11-20,43.06752658437079,43.33174385869047,43.03229671854019,43.20844268798828,35259100
2020-11-23,43.67522512359513,43.684030909892314,43.2260561089333,43.322933197021484,38979600
2020-11-24,43.684023744200694,43.93062939623231,43.45503638128304,43.904205322265625,39275200
2020-11-25,43.50788615464532,43.68402874951627,43.38458163464915,43.65760803222656,47358000
2020-11-27,43.992286761880905,44.18604429589601,43.957056897621875,44.07155227661133,27040300
2020-11-30,43.42862001351676,43.42862001351676,42.900182157450374,42.91779708862305,60622800
2020-12-01,43.67522292261798,43.93063438852738,43.463847105384936,43.7632942199707,50376400
2020-12-02,43.6928404034404,43.91302201937412,43.52550022511968,43.824947357177734,42826100
2020-12-03,44.2388868611284,44.54714311829105,44.20365699864616,44.326961517333984,61408300
2020-12-04,44.6704467922994,44.81136289045756,44.591181277103885,44.78493881225586,42230900
2020-12-07,44.72328822929322,44.90824333788595,44.60879620933675,44.78493881225586,43115100
2020-12-08,44.73209871289496,44.802555084228516,44.59118261052296,44.802555084228516,28632600
2020-12-09,44.94346591509314,44.94346591509314,44.2036556244877,44.41503143310547,40762600
2020-12-10,44.3621923204424,45.04035212029337,44.33577160087189,44.987510681152344,36032000
2020-12-11,44.70567099146961,44.83778129655045,44.59117897741781,44.67044448852539,38034400
2020-12-14,44.77633127438043,44.803025139399715,44.41150040988306,44.438194274902344,34407200
2020-12-15,44.63395910666045,44.94539885205192,44.509383208503856,44.918704986572266,39345000
2020-12-16,45.007698705973176,45.20345941390435,44.909816654787946,45.13227462768555,38243300
2020-12-17,45.425907135009766,45.47929825845394,45.28353420026382,45.425907135009766,36323800
2020-12-18,45.33692636366476,45.399214311892486,45.18565320765557,45.372520446777344,47662800
2020-12-21,44.367009787904166,44.892010634761306,44.34921274629765,44.70514678955078,48558100
2020-12-22,44.58947528669932,44.633966201049944,44.28693231690019,44.349220275878906,35229900
2020-12-23,44.77633805232669,44.90091396719226,44.71405009489391,44.80303192138672,36469400
2020-12-24,44.67845024553974,44.785232496889186,44.36701049853385,44.60726547241211,20689000
2020-12-28,44.82082003508165,44.883107980103645,44.63395620001568,44.73183822631836,26906100
2020-12-29,45.13226685562321,45.434809782441704,45.09667277142369,45.39921569824219,41965900
2020-12-30,45.950911850560644,46.16447296794178,45.90642094115089,46.004302978515625,35759500
2020-12-31,46.26234935084024,46.27124617385925,45.70175445636804,45.97760009765625,35680200
2021-01-04,46.82294256093323,46.992012754414574,46.11997810585308,46.27124786376953,48201300
2021-01-05,46.70726294423527,47.40133051740792,46.70726294423527,47.3835334777832,53358000
2021-01-06,47.02760324061102,47.552604071053615,46.85853644229302,46.98311233520508,56418700
2021-01-07,47.2322674443105,47.42802810668945,47.00090930544652,47.42802810668945,41031300
2021-01-08,48.27337169738622,48.70939074175434,47.997522637117505,48.68269348144531,76024300
2021-01-11,48.04202037096769,48.31786605650045,47.9708321976438,48.02422332763672,40816400
2021-01-12,48.326767526224145,48.5937163942203,48.193291395006554,48.49583435058594,47570500
2021-01-13,48.58481449857056,48.842866532985724,48.300068596608625,48.60261154174805,33561200
2021-01-14,49.13650817703872,49.36786292838999,48.994135239029035,49.05642318725586,38837200
2021-01-15,48.549217696493145,48.647096329992436,48.23777457174221,48.36235046386719,58519000
2021-01-19,49.3856582986823,49.421252380589834,49.04752130943774,49.16320037841797,50429300
2021-01-20,50.00855106953128,50.06193880853931,49.78609310516009,50.02634811401367,38832500
2021-01-21,50.19541474506394,50.231008833887,49.92846586776932,50.11532974243164,31457000
2021-01-22,49.42125022466144,49.786081062202214,49.35896228125973,49.67930221557617,48223800
2021-01-25,50.231002764255585,50.31108775721087,49.572525778352286,50.053035736083984,50793700
2021-01-26,49.643718621069624,49.76829453418624,49.41236044433387,49.688209533691406,32283000
2021-01-27,48.63820439466899,48.833968470217954,48.27337350487971,48.30896759033203,45279700
2021-01-28,48.21998728506596,48.82507322159256,48.09541136774093,48.6471061706543,38055000
2021-01-29,47.801762490257936,47.917438173263626,47.20557345521857,47.43693161010742,57657800
2021-02-01,48.424646105846925,48.80727406071933,48.19329132576639,48.718292236328125,51427000
2021-02-02,49.43015595137395,49.46575003814029,49.19880117627059,49.35007095336914,33172200
2021-02-03,49.67931290608607,49.78609177568989,49.447954728432215,49.59922790527344,32363100
2021-02-04,49.54583487445887,49.6526137399705,49.24329192681013,49.61701965332031,40161800
2021-02-05,49.8394755693933,50.06193351022059,49.65261171376369,50.04413986206055,24242300
2021-02-08,49.866168847001205,50.22209948722843,49.85726862919337,50.13311767578125,21606000
2021-02-09,50.1420142441626,50.711509375619436,50.13311742083854,50.667015075683594,27200000
2021-02-10,51.12083119270086,51.19201596268605,50.5424392372931,50.8449821472168,30531200
2021-02-11,51.29880504229094,51.610244817031926,51.20092300038978,51.387786865234375,48875000
2021-02-12,51.16532881667891,51.583550851487885,51.08524381840568,51.43227767944336,28400400
2021-02-16,51.725924465695094,51.86829742061838,51.42338151217823,51.556854248046875,34954000
2021-02-17,51.46787094627437,51.61024389710953,51.20981891212349,51.574649810791016,37789100
2021-02-18,50.73820943098706,50.86278533935547,50.311090576107276,50.86278533935547,46118400
2021-02-19,51.16533036220594,51.44117945224372,51.022957404801716,51.19202423095703,39809800
2021-02-22,49.83058249074455,50.1598193174726,49.63481840188184,49.688209533691406,46924200
2021-02-23,49.367869460687224,50.07973424492876,48.75388672073622,49.910667419433594,40316200
2021-02-24,49.083116786097825,49.60811762861769,48.78057387016369,49.5903205871582,36631300
2021-02-25,49.6170122694772,49.74159155421337,48.389047012737905,48.46023178100586,50895200
2021-02-26,48.14879450238471,48.18438858554695,47.508114583218926,47.8106575012207,68933600
2021-03-01,48.78058594032933,49.23440212374115,48.67380705958984,49.09202575683594,53421400
2021-03-02,48.8250727888478,48.860666877607805,48.46024186515554,48.611515045166016,38533600
2021-03-03,48.97634285446903,49.10091876276819,48.33566287528603,48.51362991333008,43013300
2021-03-04,48.31785599423213,48.54031389788369,47.13438171191368,47.3835334777832,70653800
2021-03-05,48.05980570302244,48.07760274327361,46.983110226114675,47.89963912963867,64018500
2021-03-08,47.054306155203214,47.18777888746411,46.49371117527849,46.60939025878906,54120600
2021-03-09,47.29456439855337,47.89965033083717,47.2322764403276,47.63269805908203,42450100
2021-03-10,47.84625104245931,47.86404808383885,47.1966743070796,47.419132232666016,42853900
2021-03-11,48.50473723057097,48.97635046382714,48.2911794672892,48.9140625,57247200
2021-03-12,47.908535158533944,48.04201126098633,47.67718042797987,48.04201126098633,41559600
2021-03-15,47.810658126294044,48.16659217369263,47.68608222803613,48.157691955566406,32447400
2021-03-16,48.308962735492756,48.540317478805086,48.148792761492494,48.36235046386719,41261600
2021-03-17,47.739480738502095,48.638209425275676,47.62380164603687,48.42464828491211,57032400
2021-03-18,47.988625193111716,48.130998133311344,47.508115247023476,47.53480911254883,49205900
2021-03-19,47.60600057925838,48.12210464477539,47.45473080487925,48.12210464477539,60265700
2021-03-22,47.81955449478304,48.12209739238451,47.65048430838205,47.97972106933594,24860300
2021-03-23,47.35684418005309,47.517014157675256,47.036504224808766,47.06319808959961,40356400
2021-03-24,46.76066012661861,46.83184829951618,45.986507415771484,45.986507415771484,45315400
2021-03-25,45.87972901483115,46.333541741106266,45.844134928022406,46.20006561279297,73684400
2021-03-26,46.627187767571165,47.44583139581704,46.413626641606754,47.40134048461914,142402800
2021-03-29,47.01871046527076,47.26786227254501,46.84074343388681,47.07210159301758,51309500
2021-03-30,47.054306592874006,47.321255454317715,46.920830464932685,47.22337341308594,44414300
2021-03-31,47.16997695633973,47.623793024541776,47.16997695633973,47.463623046875,38807500
2021-04-01,48.15769295530566,48.24667816622194,47.881847287561996,47.92633819580078,44592700
2021-04-05,48.21997617484485,48.273367296156394,48.00641847847546,48.113197326660156,30891600
2021-04-06,48.12210122134667,48.58481073031774,48.015318970563825,48.380149841308594,31509200
2021-04-07,47.703883271183486,47.82845917989064,47.499222364816156,47.66828918457031,47888100
2021-04-08,48.157688850175205,48.30006178106616,48.042013177502724,48.05980682373047,50373000
2021-04-09,47.597102074263255,47.668286849563714,47.490319819654424,47.650489807128906,35808300
2021-04-12,47.32125463403735,47.41913667357242,47.2144757701986,47.365745544433594,30045900
2021-04-13,47.37464812376957,47.730578819113774,47.30345994803729,47.5615119934082,33697900
2021-04-14,47.988625475853006,48.086507509274206,47.75726732514133,47.801761627197266,27449500
2021-04-15,48.193286801941625,48.28226861798025,48.04201703578822,48.23777770996094,42622000
2021-04-16,48.36235046386719,48.43353862761774,48.139892543804436,48.36235046386719,32031300
2021-04-19,48.26447219463581,48.35345400555709,48.0153170140669,48.18438720703125,34318500
2021-04-20,48.131002791789875,48.22888483410812,47.65939301818993,47.79286575317383,27732600
2021-04-21,47.5704018744845,48.11319975467625,47.46362302091125,48.08650588989258,33407600
2021-04-22,48.12210662822068,48.21998527744437,47.76617254116334,47.917442321777344,39452000
2021-04-23,48.38905708207466,48.66490278386689,48.35346299331465,48.611515045166016,27062900
2021-04-26,48.5314284661432,48.71829233440431,48.43354642245241,48.67380142211914,26805200
2021-04-27,48.66490321519204,48.798379352005526,48.5670245618932,48.6471061706543,25563100
2021-04-28,48.8784562583441,49.243287124834595,48.72718310205172,49.011932373046875,37381000
2021-04-29,49.17210116407951,49.18100138249282,48.49583052553337,48.89625549316406,36617000
2021-04-30,48.291171233194845,48.380153053650105,47.91744011951722,48.033119201660156,46299900
2021-05-03,47.9975251157025,48.25557714723719,47.83735512333193,48.033119201660156,20628000
2021-05-04,47.6771893704073,47.74837414914538,47.1432882548965,47.49032211303711,38634800
2021-05-05,47.72167258681629,47.872942338768425,47.57039944042578,47.712772369384766,26062900
2021-05-06,47.96193075733591,48.193285509495084,47.810657600800646,48.16659164428711,29454200
2021-05-07,48.46023322179584,48.878455204034104,48.397945274795056,48.664894104003906,41590600
2021-05-10,48.46913983040592,48.486936873958236,47.74837484151253,47.79286575317383,40686800
2021-05-11,46.894129898406774,47.677182721964854,46.85853581678176,47.659385681152344,37374100
2021-05-12,46.87633927859121,47.08100018431128,46.28015021024238,46.34244155883789,53632900
2021-05-13,46.484811840895865,46.725063424880574,46.039895968505526,46.280147552490234,42935200
2021-05-14,46.814049472815675,47.196677401465884,46.6983703934836,47.11659240722656,40363000
2021-05-17,46.81404956723279,47.10769228374333,46.7428613969037,47.07210159301758,23169500
2021-05-18,47.68608326785673,47.944135288125736,47.62379531736955,47.703880310058594,32405300
2021-05-19,47.11659607839866,47.739479038299834,47.08100199053252,47.5615119934082,46284100
2021-05-20,47.63269565860657,47.93523860950166,47.623798834068026,47.83735656738281,33273000
2021-05-21,47.81955703178421,47.81955703178421,47.21447120447927,47.2856559753418,39110900
2021-05-24,47.50811485980813,47.79286073788656,47.410232827761426,47.67718505859375,22436200
2021-05-25,48.29116519844568,48.37125018462308,48.07760410382649,48.1487922668457,40993700
2021-05-26,48.3356596021603,48.558117536041536,48.317862560117156,48.50472640991211,26984700
2021-05-27,48.54922399982667,48.64710264603392,48.406851048279215,48.51362991333008,35598900
2021-05-28,48.638205566023515,48.940748510776785,48.62040852286875,48.825069427490234,43730300
2021-06-01,49.95515375185746,49.990747836415856,49.670407864267744,49.8305778503418,41656100
2021-06-02,49.759394243410306,49.94626150725543,49.62592150573698,49.910667419433594,24532400
2021-06-03,49.39456366912553,49.528039802156094,49.24329388650068,49.37677001953125,40790400
2021-06-04,49.72379993913592,49.8572726671166,49.652611768661856,49.82168197631836,29038100
2021-06-07,49.5725212097168,49.599218467867274,49.35006329361384,49.5725212097168,24830500
2021-06-08,49.403463566294306,49.43015743495077,49.17210538980812,49.332275390625,38113700
2021-06-09,49.278880837161196,49.4123535564209,49.14540472346291,49.18989562988281,30916900
2021-06-10,49.369537335729134,49.65553002944776,49.32484820727786,49.58403015136719,28571100
2021-06-11,49.45891225427624,49.503597976570056,49.25335520428302,49.41422653198242,28375700
2021-06-14,49.44998301435675,49.65554009153929,49.39635809492988,49.54829025268555,26421400
2021-06-15,49.42316440965591,49.432103600075195,49.10142174060615,49.20867156982422,34121300
2021-06-16,49.11036131087037,49.24441848447649,48.34175457537385,48.53837585449219,44138300
2021-06-17,48.74392734804408,48.99417010430525,48.663491689345584,48.806488037109375,27846900
2021-06-18,48.600933744112,48.69030518802175,48.37750172503556,48.46687316894531,42443600
2021-06-21,48.413246181851825,48.672428131103516,48.189814172352484,48.672428131103516,26977400
2021-06-22,48.26131922240128,48.493687037082815,48.12725863861815,48.44900131225586,35862600
2021-06-23,48.79754850117016,49.06566963446267,48.71711284304277,48.743927001953125,26049200
2021-06-24,49.029920763979526,49.2354778038289,48.98523504389086,49.190792083740234,20096200
2021-06-25,49.61978460859895,49.682345302965075,49.41422755435279,49.60190963745117,24992400
2021-06-28,49.584034307307526,49.70915569513388,49.512537832536225,49.6465950012207,22644900
2021-06-29,49.29804398835827,49.62872244503264,49.19079756633188,49.61084747314453,18308800
2021-06-30,49.262290301224176,49.43210081660649,49.19972960902081,49.28910446166992,33223400
2021-07-01,49.31591448991354,49.37847518119986,48.77073982930247,49.012046813964844,27478400
2021-07-02,48.81542725666308,48.96736280459931,48.66349511802893,48.95842361450195,24289100
2021-07-06,48.36856253473064,48.44899819796969,47.92169849658084,48.10044479370117,38126800
2021-07-07,48.37750344895263,48.38643922994121,47.86807870004932,48.04682159423828,25651700
2021-07-08,47.001163121198815,47.22459515668477,46.88497750814147,47.04584884643555,45146300
2021-07-09,47.57314198110402,47.877009643545506,47.448020604093145,47.859134674072266,28860500
2021-07-12,47.70720599273803,47.930638013336264,47.6178311389175,47.90382385253906,22116100
2021-07-13,47.98425956326697,48.25238071568879,47.93957384096402,47.94851303100586,29025300
2021-07-14,48.377507669087706,48.43112917830111,48.06470075836547,48.154075622558594,19739600
2021-07-15,48.35068789156704,48.5204984091674,48.16300581250544,48.2702522277832,33310600
2021-07-16,48.33281425852153,48.368560789213944,47.79657538651224,47.8948860168457,23386300
2021-07-19,47.14415530661761,47.17990524735748,46.840287628932735,47.09053039550781,33737900
2021-07-20,46.876033818199616,47.3586477516584,46.76878741386491,47.242462158203125,37946000
2021-07-21,46.992226642508,47.55527290887937,46.94753750863216,47.54633712768555,24101400
2021-07-22,47.68038976084556,47.69826473083323,47.43014699962202,47.635704040527344,27160800
2021-07-23,47.090528299288145,47.099467488726184,46.679414226986275,46.929656982421875,31210100
2021-07-26,45.946562999017374,46.25043069940488,45.848252359288736,46.03593444824219,43701400
2021-07-27,45.0528318450755,45.19582819981692,44.534471337626115,45.1064567565918,73640700
2021-07-28,45.65163210974427,46.420235397203435,45.54438228510172,46.33086395263672,56446200
2021-07-29,46.69729682562996,46.724107579720545,46.37555413933341,46.563236236572266,43339400
2021-07-30,45.982306370712635,46.34873471504862,45.96443140156189,46.116363525390625,59797000
2021-08-02,46.518544658938794,46.69729095209909,46.393423276517176,46.44704818725586,40234700
2021-08-03,46.38448677244852,46.67047947332273,46.19680129244201,46.6436653137207,30589900
2021-08-04,46.992221436911,47.17990350491084,46.78666098989952,46.884971618652344,32586600
2021-08-05,46.8134765625,46.974347885443116,46.7777266220011,46.8134765625,15941700
2021-08-06,46.625791726945764,46.643666697443415,46.28617751539641,46.42023468017578,36049500
2021-08-09,46.62578794070771,46.74197353485662,46.51854153573274,46.572166442871094,24062300
2021-08-10,46.76879569354989,46.79560644705457,46.572174409709426,46.634735107421875,15222600
2021-08-11,46.911777429790135,46.920713208403946,46.554284917815124,46.75984191894531,22374700
2021-08-12,46.366610778898945,46.38448574847172,46.16105374276483,46.34873580932617,25726000
2021-08-13,46.1521159139092,46.23255157470703,45.92868390161545,46.23255157470703,28396200
2021-08-16,45.839314160795226,45.857189131558016,45.61588214021342,45.8125,46222700
2021-08-17,44.98133985607799,45.24051843098649,44.79365435171356,44.9724006652832,78463000
2021-08-18,45.3030819418288,45.481828266495306,45.02602837743317,45.04390335083008,42994800
2021-08-19,44.159109638508404,44.45404157705233,44.123359692751116,44.27529525756836,63275200
2021-08-20,43.908861664055046,44.31997576392447,43.890986693282194,44.239540100097656,44682100
2021-08-23,44.65959304514624,44.97239650800055,44.561282411305726,44.90983581542969,45453900
2021-08-24,45.58013083840203,46.000184115536484,45.58013083840203,45.92868423461914,51292000
2021-08-25,45.87506102599915,46.02699315334141,45.767811208614425,45.98230743408203,25272500
2021-08-26,45.6963195553413,45.74994106038269,45.499698278716984,45.54438400268555,29030600
2021-08-27,45.81249761610858,46.10742950439453,45.66950126674924,46.10742950439453,32971400
2021-08-30,46.16998812956029,46.26829875459275,45.964431099629564,46.20573806762695,18518900
2021-08-31,46.89391116441954,46.93859688438253,46.76878978480241,46.84028625488281,43226700
2021-09-01,47.12627625890827,47.617825968995845,47.12627625890827,47.439083099365234,35980500
2021-09-02,47.385457795576436,47.48376841862997,47.153086612122316,47.224586486816406,24988400
2021-09-03,47.322906108174074,47.53739895443815,47.30503113610168,47.47483825683594,21311000
2021-09-07,47.62676309341119,47.885945016162275,47.59101315731417,47.75188446044922,33509700
2021-09-08,47.46589310130058,47.47482888092087,46.94752924148103,47.054779052734375,53397900
2021-09-09,46.82240817054704,47.054779353780965,46.741972516243244,46.96540451049805,34707100
2021-09-10,47.32289919543663,47.376520694518675,46.902845936350865,46.91178512573242,40329300
2021-09-13,46.974346506659096,47.16202857481658,46.79560021871306,47.03690719604492,35318400
2021-09-14,46.91178645392945,46.93859720422955,46.55429387318573,46.6436653137207,35994400
2021-09-15,46.48279954918997,46.634735107421875,46.29511745605261,46.634735107421875,38735100
2021-09-16,45.964433155035195,46.14317944405984,45.803561835843205,46.10742950439453,43721300
2021-09-17,46.125304793406656,46.178926293973774,45.82143712275261,45.91080856323242,45481400
2021-09-20,44.820459872918114,45.06176342901344,44.30209600444264,44.67746353149414,52798200
2021-09-21,45.00814437866211,45.1332657580476,44.811523120026685,45.00814437866211,39347200
2021-09-22,45.428201149539404,45.884000982353555,45.419261959292804,45.571197509765625,46189200
2021-09-23,45.78568788208643,45.97336995554149,45.68737725047607,45.92868423461914,27138400
2021-09-24,45.446075102105446,45.53544996276222,45.338828678619656,45.383514404296875,29743500
2021-09-27,45.4282011307247,45.785690326491114,45.28520136125555,45.678443908691406,31181700
2021-09-28,45.45501329731414,45.50863480323151,44.9455885352856,45.088584899902344,44156300
2021-09-29,44.9723933566961,45.09751473307033,44.65065072641849,44.66852569580078,43140500
2021-09-30,45.186887543239294,45.347758851127026,44.93664139246857,45.02601623535156,66460100
2021-10-01,45.01708121744291,45.14220259977049,44.57915637929638,44.9813346862793,45259100
2021-10-04,44.60596568781754,44.64171562712727,44.04291607624568,44.31997299194336,43597100
2021-10-05,44.44509989168262,44.80259251058792,44.40041416664503,44.632781982421875,28761900
2021-10-06,43.97142372909992,44.42722356547225,43.89098806276337,44.382537841796875,57466000
2021-10-07,45.01708328389994,45.46394733232663,44.98133675109543,45.249454498291016,60345100
2021-10-08,45.365640829025075,45.49970141948695,45.258394402237045,45.41926574707031,24990600
2021-10-11,45.642698523219444,45.78569489766297,45.312020046563,45.32989501953125,26808200
2021-10-12,45.356697050436104,45.41925773914084,45.061765167140805,45.09751510620117,29309400
2021-10-13,45.517568421871076,45.812496896220686,45.39244704431052,45.72312545776367,35305500
2021-10-14,45.9644338303359,46.0091195509231,45.70525187790741,45.86612319946289,23980900
2021-10-15,46.1431811607172,46.50067034276421,46.04487052763112,46.42023468017578,41223700
2021-10-18,46.12530795772988,46.438111430170316,46.089558015364645,46.304054260253906,26239000
2021-10-19,46.66154100683496,46.97434787215898,46.590044535159336,46.92072296142578,40639700
2021-10-20,47.027967313278076,47.027967313278076,46.80453530896468,46.91178512573242,27540300
2021-10-21,46.55429668719826,46.67048229435819,46.464925241261156,46.6079216003418,35404000
2021-10-22,46.661545183834306,46.84922727424827,46.33980250923765,46.509613037109375,51231000
2021-10-25,46.72410136751584,46.82241199851361,46.49173357458636,46.75091552734375,32479900
2021-10-26,46.86710224609278,46.92072716162632,46.42917736846021,46.509613037109375,32195200
2021-10-27,46.22361404389152,46.44704604772426,46.08955347787116,46.134239196777344,32422100
2021-10-28,45.92868180915528,46.178924560546875,45.80356043345948,46.178924560546875,27363500
2021-10-29,45.571192942764604,45.64268941106149,45.267325281573775,45.508628845214844,51488900
2021-11-01,45.48181986566945,45.88399816955816,45.446069925478916,45.86612319946289,31197400
2021-11-02,45.53544512183794,45.56225587253353,45.38350957952503,45.45500946044922,34098000
2021-11-03,45.401384523593535,45.74100213918376,45.240513200908794,45.66950225830078,49350800
2021-11-04,45.76781290301971,45.794627063009514,45.40138453664402,45.562255859375,23722200
2021-11-05,45.723125068709116,45.74100003810879,45.35669671927033,45.508628845214844,23969900
2021-11-08,45.83037360300878,45.98230914530715,45.77675210162275,45.92868423461914,23735200
2021-11-09,45.95548834945169,46.09848809063756,45.66949568568291,45.74993133544922,28482200
2021-11-10,45.85718775414912,46.053805608029904,45.455009447321665,45.562255859375,36032600
2021-11-11,46.16105374276483,46.47385718703374,46.15211455332752,46.34873580932617,55636800
2021-11-12,46.33979731049588,46.52748278915617,46.27723662070975,46.47385787963867,31956200
2021-11-15,46.581104658409856,46.59897962839064,46.27723698734045,46.32192611694336,31610700
2021-11-16,46.39342293250548,46.48279437377194,46.2146766406706,46.38448715209961,32898900
2021-11-17,46.438109335120124,46.455984305496315,46.00912027399754,46.14318084716797,22601900
2021-11-18,45.68737412079188,45.705249089796744,45.35669571745629,45.58012771606445,36719300
2021-11-19,45.63375363101256,45.785685756957065,45.481818095766236,45.508628845214844,36975700
2021-11-22,45.44607197136313,45.57119676766287,45.124332723070104,45.14220428466797,37116100
2021-11-23,45.15114001479173,45.32094711137574,44.90089725997281,45.09751510620117,38638200
2021-11-24,44.811525863360615,45.04389707584663,44.70427944722204,45.03495788574219,32810400
2021-11-26,43.855237462397255,43.89098740452228,43.35474850055329,43.524559020996094,58023300
2021-11-29,43.980359175587814,43.989298365836206,43.551370094823284,43.694366455078125,44405000
2021-11-30,43.69436299640967,43.944605754721906,43.21174904026302,43.64967727661133,81647500
2021-12-01,44.3378503908499,44.66852882432805,43.78373993839694,43.810550689697266,52613200
2021-12-02,44.337854532219964,44.65959721508435,44.10548330157242,44.3467903137207,73971400
2021-12-03,44.29316884852164,44.37360451931475,43.53349786674173,43.7211799621582,79115000
2021-12-06,43.685426881036264,44.08760517473981,43.49774140444004,44.060791015625,54871300
2021-12-07,44.6059647039728,44.78471098727714,44.570214765451574,44.75790023803711,51825000
2021-12-08,44.77577798623282,45.06177071532467,44.65959578393455,44.936649322509766,38176500
2021-12-09,44.79364918155514,44.963459694032544,44.66852779928882,44.72215270996094,36476000
2021-12-10,44.71321111023469,44.82046092579836,44.597028923993385,44.75790023803711,42011300
2021-12-13,44.401636422235484,44.44696202383001,43.93930975297652,44.048091888427734,50773400
2021-12-14,43.794267957102534,44.06622503847864,43.75800609075321,43.9483757019043,42023900
2021-12-15,43.65828579051642,43.857722588650795,43.195959118076104,43.82146072387695,57129100
2021-12-16,44.16594250055553,44.33818117486097,43.79426702370138,43.8758544921875,60401000
2021-12-17,43.54951251939058,43.83053338328893,43.45885783900203,43.658294677734375,55420900
2021-12-20,43.050909956694305,43.050909956694305,42.74269105930563,43.00558090209961,40091700
2021-12-21,43.35913658243069,43.73987581041556,43.3319384532018,43.730812072753906,31786900
2021-12-22,43.603891118947146,43.95743909811143,43.51323991903114,43.939308166503906,27630800
2021-12-23,44.00276820639597,44.247530615429945,43.87585513314619,44.16594314575195,22174400
2021-12-27,44.175009711433376,44.42883587418366,44.175009711433376,44.365379333496094,27011600
2021-12-28,44.383508040981646,44.419769907590165,44.20220216606097,44.220333099365234,24529800
2021-12-29,44.138738958410016,44.15686988897437,43.82145631883733,44.02089309692383,27939200
2021-12-30,43.99005913518972,44.643108542945164,43.99005913518972,44.52519607543945,34900300
2021-12-31,44.42542283972936,44.761016125822685,44.298441783368325,44.30751037597656,30439000
2022-01-03,44.51612525852781,44.6793841423359,44.24401904557446,44.62496566772461,27572700
2022-01-04,44.679384014905594,44.679384014905594,44.380072025474504,44.47077178955078,24579500
2022-01-05,44.26215922710795,44.5796153189057,43.736094371518305,43.74516296386719,46425100
2022-01-06,43.86307860088351,44.15332201670615,43.68167560100075,43.94470977783203,34288700
2022-01-07,44.162388968528546,44.42542313558483,43.990058028030106,44.34379196166992,32640900
2022-01-10,44.389141844961685,44.51612636214267,44.04447996396481,44.34379196166992,43581800
2022-01-11,44.724739837018795,45.38685783941956,44.58868672338567,45.368717193603516,57536400
2022-01-12,45.93106085950607,46.15781372983142,45.76779851607388,46.12153244018555,56499100
2022-01-13,45.931064975109464,45.967346268006274,45.43220930768913,45.46849060058594,33229000
2022-01-14,45.34151129215501,45.53198289728122,45.18731752135666,45.45035171508789,40642300
2022-01-18,44.63403250116215,44.89706665133141,44.57961402869547,44.643104553222656,45012000
2022-01-19,44.9787017228836,45.078473544362005,44.797298725647806,44.833580017089844,43998100
2022-01-20,45.58640229537723,45.84036790062672,45.051265303566346,45.09661865234375,58279500
2022-01-21,45.00591155350367,45.06940208437522,44.398215483740444,44.443565368652344,59673800
2022-01-24,43.745167363964704,43.82679854321221,42.80187450598781,43.81772994995117,87752800
2022-01-25,43.563757230239574,43.971913059686884,43.282585905488965,43.73609161376953,54804100
2022-01-26,43.98099047923691,44.0626216550893,43.09211613774442,43.18281936645508,55516700
2022-01-27,43.17374351296126,43.24630608954202,42.665819316792316,42.6839599609375,61062300
2022-01-28,42.774658043275494,42.91977973076856,42.32115233736291,42.89257049560547,48799200
2022-01-31,43.436777462813126,44.35286095806353,43.39142758264631,44.298439025878906,65614900
2022-02-01,44.46170478376282,44.5705451965332,44.08075814910498,44.5705451965332,50158000
2022-02-02,44.74287936226546,44.770088600320875,44.19867038133688,44.49798583984375,35128100
2022-02-03,43.94470930854237,44.24402131417427,43.87214672537439,44.02634048461914,38246800
2022-02-04,43.826789788714386,44.343786000685974,43.73609003432331,44.13517379760742,36644200
2022-02-07,43.94470755223593,44.29844148110639,43.90842626210197,44.04447937011719,31917100
2022-02-08,43.97191616718282,44.47984384194294,43.953775522372716,44.47077178955078,25562200
2022-02-09,44.84265327205632,45.19639071043111,44.78823478921,45.1691780090332,40082900
2022-02-10,44.79730663647971,45.450356157861926,44.78823804200496,44.869869232177734,55440700
2022-02-11,44.888005051453504,45.07847665470485,44.117043124999846,44.189605712890625,53838300
2022-02-14,43.99912696202138,44.098898782021834,43.645393025637475,43.88121795654297,59439800
2022-02-15,44.47077402261826,44.86986130853188,44.434496191150615,44.833580017089844,32938500
2022-02-16,44.779160002388124,45.34150966395934,44.74288216936299,45.16010665893555,47236800
2022-02-17,44.951493132556685,45.042192902495415,44.543337247883535,44.634037017822266,41245300
2022-02-18,44.470777091030804,44.49798979147716,44.098902478027156,44.189605712890625,41312300
2022-02-22,43.55469407188656,43.87214672329541,43.28259130496834,43.56376266479492,60704500
2022-02-23,43.75423884975103,43.78144808915581,42.97420836038538,43.05583953857422,38873700
2022-02-24,40.85179813860764,42.19417472199325,40.8245854412593,42.16696548461914,95679500
2022-02-25,42.34836354550167,42.99234430748027,42.139751326259685,42.946990966796875,58887800
2022-02-28,41.949278485066394,42.49348395709927,41.88578796199503,42.3846435546875,79366600
2022-03-01,42.17603388139444,42.50255856826563,41.577406442122005,41.82229995727539,72297300
2022-03-02,41.858577672692874,42.07625847203681,41.459490440605784,41.89485549926758,61858700
2022-03-03,41.73159468881464,41.81322585653349,41.22367049854091,41.305301666259766,57514100
2022-03-04,40.488988726865216,40.73388222238746,40.244095231342975,40.470848083496094,68351300
2022-03-07,39.7815227057068,39.92664439914408,38.91986113718426,38.95614242553711,77557700
2022-03-08,39.15568518966141,39.57291311345562,38.75660137122164,39.083126068115234,90831500
2022-03-09,39.69989118365562,40.28944654426013,39.55476949150961,40.18967819213867,59840900
2022-03-10,39.563840185737455,39.6273307131765,39.19196561360553,39.436859130859375,59158300
2022-03-11,39.66361787223066,39.7089677614013,38.602415933743664,38.61148452758789,72846700
2022-03-14,38.15797637622677,38.43007915454104,37.568417473233715,37.67726135253906,85651000
2022-03-15,37.15119118735183,37.7951685389062,37.00606948193148,37.7316780090332,85987500
2022-03-16,39.48220645935144,40.851795656883596,39.29173488935527,40.770164489746094,134225700
2022-03-17,40.416432258600935,40.63411307332964,40.04455769512974,40.561553955078125,80743600
2022-03-18,40.22596047307479,41.22367524449962,40.12619210990931,41.14204406738281,77755100
2022-03-21,40.54342241053747,40.679472085285866,40.19875700655329,40.50714111328125,58558700
2022-03-22,41.069483060514536,41.377867134801775,41.042273820422146,41.241817474365234,61380900
2022-03-23,40.84272643355549,41.42321323563534,40.74295461570284,40.96970748901367,76986600
2022-03-24,40.99691780167236,41.223670661792255,40.860864701610794,41.1873893737793,52016600
2022-03-25,40.815516664553975,40.87900719145646,40.588763794195344,40.86086654663086,39294500
2022-03-28,40.89714210733465,41.01505455219653,40.64318003530021,40.99691390991211,49757000
2022-03-29,41.704384906558765,41.81322530876671,41.47763205030737,41.695316314697266,54088200
2022-03-30,41.6227539016485,41.93113792574768,41.4867042633534,41.5774040222168,57717400
2022-03-31,41.38693368699808,41.41414292347382,40.92435590706577,40.951568603515625,74448400
2022-04-01,41.73160048834721,41.85858501353701,41.37786653239767,41.631832122802734,54193400
2022-04-04,42.176033092070675,42.42999519489571,42.03091139617434,42.36650466918945,48057700
2022-04-05,42.194170998480324,42.194170998480324,41.51391244436462,41.58647155761719,45058100
2022-04-06,41.314373420297684,41.36879535626687,40.84272702182103,41.04227066040039,56877100
2022-04-07,40.8064472408349,40.906215595381916,40.51620038951237,40.71574401855469,38954900
2022-04-08,40.83365677490765,40.96970641935755,40.70667572276475,40.75202560424805,41263400
2022-04-11,40.39829241513018,40.570623351872186,40.225958018413934,40.24409866333008,47878200
2022-04-12,40.57062845011645,40.60690974450797,40.08084135575497,40.117122650146484,41815200
2022-04-13,40.3348081993788,40.70668282841395,40.3075954977593,40.643192291259766,33529400
2022-04-14,40.42550673252505,40.44364737972081,40.089913409340184,40.117122650146484,38915000
2022-04-18,39.90850507835879,40.17153923767815,39.78152402488716,39.9810676574707,29106500
2022-04-19,39.5638403773761,39.808733895816154,39.391509439203155,39.781524658203125,40066400
2022-04-20,39.82687104241962,39.83593963416927,39.47313714462581,39.54569625854492,36373300
2022-04-21,39.554771501802435,39.627330621576085,38.70217848963598,38.783809661865234,44857400
2022-04-22,38.85637240459642,39.11033451483079,38.43007589672509,38.43914794921875,68371900
2022-04-25,37.80424408446614,38.2123999999124,37.72261290137689,38.15797805786133,67643800
2022-04-26,37.91307599704464,37.958425875252054,37.32352066040039,37.32352066040039,70774400
2022-04-27,37.604690697322404,37.99470586454283,37.550272229321095,37.75888442993164,61594000
2022-04-28,38.067275294138724,38.35751870902109,37.677260056645345,38.303096771240234,43763100
2022-04-29,39.028703342259135,39.2010377398961,38.41193525171203,38.43914794921875,61703900
2022-05-02,38.33030554091271,38.52984918369198,37.922153122463314,38.384727478027344,55015700
2022-05-03,38.62961989371608,38.720319659656674,38.48449819222656,38.66590118408203,45593000
2022-05-04,38.27588637855848,39.15568518966141,38.04006144859119,39.083126068115234,57175300
2022-05-05,38.27588855129343,38.339379083740745,37.29631440500702,37.6409797668457,63268900
2022-05-06,37.28723616189786,37.40514860305922,36.90628960582792,37.12397384643555,67425600
2022-05-09,36.452790937187665,36.65233457436728,36.02649788499616,36.053707122802734,83251500
2022-05-10,36.59791448177986,36.64326782704043,35.90858722949737,36.22603988647461,69865000
2022-05-11,36.470928187862256,36.752102972265604,35.94486336604428,35.97207260131836,75198500
2022-05-12,35.6002063325134,36.05371214566644,35.32810353661653,35.73625946044922,73481300
2022-05-13,36.135336645276396,36.733964069491364,36.10812740871294,36.72489547729492,49196100
2022-05-16,36.45279604445129,36.733970894419244,36.37116485962026,36.57978057861328,32425000
2022-05-17,37.5502771186559,37.595627001219825,37.17840254567291,37.47771453857422,49516400
2022-05-18,37.21468594954935,37.36887972533009,36.525358635401,36.57978057861328,53296300
2022-05-19,36.72490171736022,37.323529243290224,36.72490171736022,37.1602668762207,55163500
2022-05-20,37.55934280919559,37.695395906349624,36.81559372069461,37.314449310302734,59025400
2022-05-23,37.54120870541501,37.70447106645125,37.3507371041976,37.59563064575195,36619400
2022-05-24,37.015139941634835,37.042349178988076,36.597912029031136,36.94257736206055,46400400
2022-05-25,36.84279908981187,37.21467359503744,36.77930857379582,37.12397384643555,37863200
2022-05-26,37.06049043891271,37.79516753943633,37.06049043891271,37.7044677734375,51355800
2022-05-27,37.967496812153364,38.15796837101662,37.84958436429685,38.139827728271484,31262900
2022-05-31,39.119405864380646,39.128474456737095,38.67496871948242,38.67496871948242,72069000
2022-06-01,38.91986649855978,38.96521638526092,38.23960781811888,38.402870178222656,40495600
2022-06-02,38.55705570391637,39.08312401234585,38.45728734953497,39.06498336791992,44322300
2022-06-03,38.69311076665666,38.70217935934181,38.339376832372295,38.430076599121094,39337000
2022-06-06,39.119405564374844,39.210105327140525,38.53891877873647,38.63868713378906,43126000
2022-06-07,38.402869288924904,38.79288453347738,38.339378757018636,38.7566032409668,57455300
2022-06-08,38.947076943095624,39.11941136185414,38.801955225179064,38.96521759033203,43591800
2022-06-09,38.61945273575587,38.70177761824248,38.01573809397989,38.04317855834961,53116000
2022-06-10,37.96085117181134,38.03403039114001,37.53093198169855,37.622406005859375,44176700
2022-06-13,36.64365878880961,36.872338628628846,36.15885515561618,36.30521011352539,67647000
2022-06-14,36.680244009477676,36.96380826005804,36.57962781350789,36.80830764770508,58868400
2022-06-15,36.936373668734,37.549234046914435,36.735134266046494,37.293113708496094,67577900
2022-06-16,36.17714825707415,36.332652355301065,35.91187881793118,36.14970779418945,68035800
2022-06-17,36.54303861541032,36.634509154371585,36.05823498865888,36.28691482543945,63646300
2022-06-21,36.808311075617794,37.0278417828404,36.7534266541233,36.87234115600586,35943900
2022-06-22,36.11311780576683,36.45156297218249,36.04908773345514,36.21373748779297,41337900
2022-06-23,36.32350540161133,36.51559563215879,36.00335501736556,36.32350540161133,44261600
2022-06-24,36.74426609375198,37.21077480812184,36.68023603325048,37.18333435058594,41176300
2022-06-27,37.43031609499866,37.4486109016858,37.16505012147912,37.22908020019531,27076400
2022-06-28,37.53093211299549,37.67728706278758,36.97295277648276,37.000396728515625,31095700
2022-06-29,36.91807212614753,37.00039700410484,36.735127565200486,36.854042053222656,33969200
2022-06-30,36.36009028846532,36.762565503407195,36.14055613252983,36.680240631103516,52233200
2022-07-01,36.241172171180644,36.46070630508209,36.01249238099762,36.45155715942383,44010400
2022-07-05,35.70149427074153,36.16800308227539,35.55513931777307,36.16800308227539,49452600
2022-07-06,35.90273198819793,36.049086934434605,35.63746255771359,35.94846725463867,36060300
2022-07-07,36.4424207681333,36.83575038639696,36.43327510952656,36.67110061645508,56831500
2022-07-08,36.55218611830203,36.82660123841265,36.41498030293551,36.67110061645508,20993400
2022-07-11,35.83870343264952,35.88443870102405,35.5459935277997,35.69234848022461,52682500
2022-07-12,35.54599579046846,35.73808602349534,35.38134602233755,35.55514144897461,24669600
2022-07-13,35.03375158327025,35.66491018916091,35.03375158327025,35.472816467285156,39435300
2022-07-14,35.09778357725223,35.21669808026329,34.80507363859247,35.15266799926758,43245400
2022-07-15,35.17095208018708,35.3721879207818,34.86909308523004,35.335601806640625,44468400
2022-07-18,35.893589102041595,36.076530181929634,35.52769996351065,35.582584381103516,38982900
2022-07-19,35.99420417667844,36.20459269286184,35.92102844488287,36.16800308227539,33006200
2022-07-20,36.030791752502246,36.131411431244025,35.84784719927875,36.01249694824219,38969800
2022-07-21,36.13140817893325,36.44241284460547,36.06737811447516,36.42411804199219,36814900
2022-07-22,36.341795578958454,36.41497479425245,35.89358509810235,36.058231353759766,25611800
2022-07-25,36.122268295669436,36.22288449205858,36.030794267982884,36.18629837036133,21653200
2022-07-26,36.19544274861343,36.28691328368832,35.838702776693225,35.902732849121094,22891400
2022-07-27,36.19543798978258,36.66194672971066,36.04908305927857,36.570472717285156,37678900
2022-07-28,36.625366785193386,36.78086741326702,36.213742344148905,36.72598648071289,37796700
2022-07-29,36.250325698841934,36.57962519481206,36.08567595085687,36.552181243896484,54050700
2022-08-01,36.17715034324708,36.506449874361735,35.95761964875562,36.241180419921875,34808000
2022-08-02,35.92102406268888,36.45155939396026,35.838699193601286,36.067378997802734,41014300
2022-08-03,36.122260915914524,36.42411642216782,35.97590599089364,36.3509407043457,34939500
2022-08-04,36.58877611606822,36.716836274174035,36.46071595796239,36.60707092285156,31865200
2022-08-05,36.37838824068081,36.698538611027054,36.350947777330376,36.64365768432617,28488300
2022-08-08,36.707683078173304,36.908918932714556,36.60706340621424,36.689388275146484,39087300
2022-08-09,36.725980138645774,36.780861061722725,36.479005516668174,36.552181243896484,22828600
2022-08-10,36.79915554601511,37.046130165845994,36.66194975013821,37.00954055786133,27028200
2022-08-11,37.311399321282025,37.68643407698449,37.082719507088406,37.1558952331543,39235300
2022-08-12,37.1559028427919,37.567527290517724,37.137608035184336,37.549232482910156,24877900
2022-08-15,37.21992696571224,37.44860679012787,37.19248650338307,37.375431060791016,29734500
2022-08-16,37.283962343364756,37.466906926807965,37.247376218178275,37.36628723144531,20907000
2022-08-17,37.18334063523828,37.39372565378441,37.1010157593396,37.21078109741211,34206700
2022-08-18,37.07357245872305,37.101016410755925,36.826597826690666,37.000396728515625,30611900
2022-08-19,36.66194893723911,36.698535055035485,36.387530372815824,36.49729919433594,36042800
2022-08-22,36.2045908628624,36.31435619969621,36.14055730288411,36.177146911621094,26934100
2022-08-23,36.21373919258797,36.51559476349931,36.140559969714076,36.369239807128906,33028200
2022-08-24,36.07653170895035,36.579630168069535,36.04909124368115,36.3600959777832,23561600
2022-08-25,36.75342182489066,37.155897061500475,36.68024260584676,37.146751403808594,44653100
2022-08-26,37.43031392862241,37.46690353987897,36.56133334223215,36.59791946411133,41080900
2022-08-29,36.43327337183227,36.652804061699165,36.360094148958375,36.369239807128906,22689800
2022-08-30,36.48815362925457,36.49730277663442,35.802114129613905,35.93932342529297,34508600
2022-08-31,36.28690965578507,36.44241373711804,36.03993853789917,36.067378997802734,37142200
2022-09-01,35.71979102861928,35.79297025379243,35.417935448223794,35.78382110595703,38353400
2022-09-02,35.71978679021226,35.87529088056479,35.37219249063934,35.45451736450195,35916900
2022-09-06,35.32646237125265,35.38134679161546,35.006311975913654,35.03375244140625,50091500
2022-09-07,34.869102573051656,35.35390622813537,34.83251644895546,35.344757080078125,39074600
2022-09-08,34.97887256361888,35.18925761394448,34.86910371958818,35.15266799926758,55415100
2022-09-09,35.47281003358344,35.75637424634904,35.46366437676121,35.674049377441406,26119600
2022-09-12,36.012499942433905,36.259474586413305,35.921029402905575,36.204593658447266,41791000
2022-09-13,35.50026275187938,35.646617722825084,35.02460822396143,35.08863830566406,44191300
2022-09-14,35.30815973112768,35.37218979599001,35.1160695365407,35.26242446899414,37146200
2022-09-15,35.00630843883135,35.23498826650384,34.823363878817894,34.887393951416016,47618900
2022-09-16,34.55809633573872,34.67701082967293,34.40259571929798,34.56724548339844,67125000
2022-09-19,34.28367622092796,34.70444622804101,34.265381417656485,34.677005767822266,33531700
2022-09-20,34.51235714812125,34.6404172858018,34.35685654933117,34.48491668701172,36967300
2022-09-21,34.28368041943379,34.503214596199484,33.86291036079169,33.90864562988281,62370500
2022-09-22,33.89035062034081,33.98182464734972,33.67081993427412,33.743995666503906,41989200
2022-09-23,33.12198321440056,33.167718479038065,32.74694846136976,32.911598205566406,49807100
2022-09-26,32.710356790749884,32.893301327137976,32.4450908768328,32.50912094116211,53011900
2022-09-27,32.728654459433656,32.95733427760047,32.32617923563582,32.4725341796875,47114100
2022-09-28,32.2621504367761,32.83842457828634,32.18897121717857,32.756099700927734,49946800
2022-09-29,32.17983427824872,32.19812908810491,31.75906411969081,32.024330139160156,43114100
2022-09-30,31.9419949778335,32.243854009418406,31.877964908596166,31.90540885925293,50082400
2022-10-03,32.1249369520943,32.50912082608704,31.97858202137726,32.426795959472656,41489700
2022-10-04,33.112842087746515,33.58849658168543,33.08539813370749,33.487876892089844,51598600
2022-10-05,33.3964033411961,33.62508318833744,33.15857783549522,33.50617218017578,30037200
2022-10-06,33.39639835537742,33.58849205022502,33.27748736496823,33.304927825927734,29747200
2022-10-07,32.99392546362431,33.0488098787845,32.55486061047457,32.609745025634766,35957400
2022-10-10,32.3993568590918,32.41765166434107,32.03347122223832,32.15238571166992,31109900
2022-10-11,31.795641138597045,32.02432096220121,31.539520852761083,31.640140533447266,46679000
2022-10-12,31.667581962344467,31.841380866790313,31.56696227858683,31.67673110961914,42471500
2022-10-13,30.871775452175637,31.94199532628338,30.79859623546206,31.768199920654297,51431200
2022-10-14,31.969441060808066,31.978586718718944,31.265106762842215,31.29254722595215,33384600
2022-10-17,31.93285153805598,32.26215105378824,31.93285153805598,32.15238571166992,51122100
2022-10-18,32.46339242690094,32.53656816303961,31.923707851540286,32.16153335571289,33911100
2022-10-19,31.658433804580028,31.84137835247727,31.457194452955353,31.576108932495117,31393700
2022-10-20,31.80478993397433,32.27129523364341,31.740759863223225,31.7773494720459,44240000
2022-10-21,31.704170485006685,32.29873941987984,31.58525600015662,32.262149810791016,43879500
2022-10-24,31.073019973324968,31.10960609838553,30.633955068199022,31.03643035888672,55046000
2022-10-25,31.082162200228943,31.3565772994602,31.054721737119007,31.29254722595215,31871500
2022-10-26,31.384020456050465,32.088354736154436,31.384020456050465,31.804790496826172,37973800
2022-10-27,31.585256013897776,31.877965907981295,31.52122594265308,31.557815551757812,34227600
2022-10-28,31.127899385439594,31.402317990947253,31.054723649514397,31.3657283782959,46296700
2022-10-31,31.027277305558275,31.347431157532526,31.027277305558275,31.27425193786621,44107400
2022-11-01,32.10664902832457,32.15238778909166,31.740763367830567,31.850528717041016,50932800
2022-11-02,31.92370523272003,32.30788566703177,31.55781611390932,31.585256576538086,47639100
2022-11-03,31.374870354261596,31.86881959894691,31.3565755500832,31.768199920654297,38319300
2022-11-04,32.957338449301396,33.11284255981445,32.628038911158505,33.11284255981445,70533600
2022-11-07,33.32322424800236,33.39639997724042,33.01221954764194,33.131134033203125,38404800
2022-11-08,33.19516591460774,33.54275675384929,33.076251422563324,33.368961334228516,36282400
2022-11-09,33.1219782722663,33.27748233608347,32.74694357519447,32.79267883300781,34148700
2022-11-10,33.679960146576214,34.009259611809185,33.542750872936885,33.98181915283203,53986900
2022-11-11,34.640416012572516,34.951420688098565,34.55809114289277,34.90568542480469,52270400
2022-11-14,34.71360349285282,34.94228335316229,34.55809937336595,34.695308685302734,42158100
2022-11-15,35.7838178358622,35.82040744510505,35.25328245934972,35.49110794067383,77069300
2022-11-16,35.1892578161504,35.234993090070475,34.869103919954426,34.923988342285156,49376500
2022-11-17,34.29282906872382,35.03374948961815,34.28367992141208,34.988014221191406,56473600
2022-11-18,34.8873971881493,34.89654633615629,34.622127725987866,34.78677749633789,45040200
2022-11-21,34.33856018423611,34.42088505319879,34.16476130010551,34.34770584106445,29250900
2022-11-22,34.265384880744264,34.43918378470005,34.20135480751127,34.43003463745117,33677500
2022-11-23,34.47577117276094,34.74104062269207,34.46662551455319,34.713600158691406,43490300
2022-11-25,34.61298027052718,34.64956988190054,34.521509731471184,34.5489501953125,19986900
2022-11-28,34.384298403664566,34.75933317465815,34.384298403664566,34.3934440612793,45015900
2022-11-29,35.125223238622134,35.28987299516077,35.04289836035281,35.134368896484375,50909500
2022-11-30,35.893587502259564,36.29606274520329,35.65575852600129,36.14970779418945,103403400
2022-12-01,36.25032640101968,36.323502129665414,35.90273209416521,36.030792236328125,50195900
2022-12-02,35.683199465448304,36.2777684246574,35.683199465448304,36.16800308227539,47593700
2022-12-05,36.15885341637504,36.177148221405886,35.66490763805114,35.756378173828125,62268800
2022-12-06,35.893588333659686,35.93932360265263,35.6191697409473,35.71064376831055,31558200
2022-12-07,35.445374981975775,35.637465208943645,35.38134490631982,35.50025939941406,46263200
2022-12-08,35.847850898273514,36.03994461813698,35.72893989237885,35.93017578125,41138200
2022-12-09,35.994204042998405,36.049088458674234,35.69234848022461,35.69234848022461,48742700
2022-12-12,35.56428957523923,35.582584381103516,35.28072531840887,35.582584381103516,41524600
2022-12-13,36.31994038573477,36.41280508944386,35.76274153579613,35.8370361328125,60886900
2022-12-14,35.846325111571204,36.03205808188975,35.577016024299155,35.855613708496094,62300900
2022-12-15,35.58629763999208,35.707024590417674,35.00124007991883,35.02910232543945,48081300
2022-12-16,35.196258284588396,35.354128976441025,35.07553134563216,35.13125228881836,48065200
2022-12-19,35.39128014582686,35.39128014582686,35.094108834760895,35.159114837646484,22995200
2022-12-20,35.03838769440301,35.28912665097786,35.00124039508198,35.14982604980469,25688000
2022-12-21,35.09410620278752,35.46556854248047,35.019811609312214,35.46556854248047,23607700
2022-12-22,35.36342124961994,35.39127995283,34.889802039680305,35.14982604980469,27011800
2022-12-23,35.09410850117559,35.205546856125686,34.926949197469725,35.1033935546875,19543300
2022-12-27,35.409851956192256,35.80917654892416,35.363419605480445,35.623443603515625,42338900
2022-12-28,35.53057686746408,35.56772416663459,35.08481990510224,35.1033935546875,31813900
2022-12-29,35.502716912875215,35.74417080641071,35.456284561829555,35.68844985961914,27088700
2022-12-30,35.41913523419308,35.577009469774524,35.06624300985906,35.196258544921875,38297800
2023-01-03,35.60487326659217,35.88347093933877,35.39128159940106,35.49343490600586,35557900
2023-01-04,36.12492157435244,36.59853722077296,35.920614979688814,36.5613899230957,57044200
2023-01-05,36.20850082475004,36.52424576641268,36.1992122291522,36.449951171875,25175600
2023-01-06,36.682115905107615,37.23002613248129,36.45923566746358,37.21145248413086,49058000
2023-01-09,37.65721439893655,37.77794135790606,37.47148143342077,37.490055084228516,59967500
2023-01-10,37.59220577870123,37.76865013526458,37.406472826098984,37.75936508178711,34936500
2023-01-11,37.69435609414346,37.926521380867044,37.62935009726574,37.917236328125,41854800
2023-01-12,37.97296191620386,38.18655360092996,37.61078455764386,38.10297393798828,42088800
2023-01-13,38.05653506307738,38.38156860444785,38.04725000992339,38.35370635986328,32838900
2023-01-17,38.093677670693374,38.18654236104491,37.98223933375935,38.14011001586914,41016000
2023-01-18,38.47443524436108,38.52086759759264,37.86151897104469,37.88009262084961,54860300
2023-01-19,38.037964369768886,38.307276985457186,38.01939071945643,38.16797637939453,33834900
2023-01-20,38.43728772457417,38.75303268432617,38.31656077281449,38.75303268432617,42854900
2023-01-23,38.80875095912825,39.21736059665431,38.78088871521971,39.0316276550293,38252700
2023-01-24,38.88304231378367,39.08734890542223,38.82732491065405,39.05949020385742,34713300
2023-01-25,38.8551835652203,39.09663391113281,38.641591920838906,39.09663391113281,30325100
2023-01-26,39.412380553434794,39.49596020419918,39.19878889982835,39.468101501464844,28722100
2023-01-27,39.33808865313127,39.35666230207542,39.09663475941866,39.28236770629883,36989100
2023-01-30,38.66017079149796,38.836615162630714,38.47443782355934,38.493011474609375,38598300
2023-01-31,38.15868111514379,38.409420013427734,38.08438653377346,38.409420013427734,43197800
2023-02-01,38.5858738826058,39.0316308534969,38.32584986855971,38.8830451965332,51809100
2023-02-02,38.88304037316896,38.91090261590443,38.465142157747536,38.650875091552734,45943800
2023-02-03,38.177260462743575,38.44657304659535,37.87080058265823,37.96366882324219,42341000
2023-02-06,37.28574404711994,37.480762025107566,37.146443467093974,37.40646743774414,41471500
2023-02-07,37.46218901770902,37.70363934563965,37.19287644776107,37.5550537109375,31941600
2023-02-08,37.64792179767249,37.70363919636459,37.35075052944474,37.50862121582031,38255400
2023-02-09,38.03796256403881,38.07510986290028,37.555058306523925,37.68507385253906,27083800
2023-02-10,37.471480711084844,37.49005436153454,37.20217163596816,37.32289505004883,34463800
2023-02-13,37.45290821539946,37.70364362408089,37.369328564985196,37.62935256958008,20906700
2023-02-14,37.36004350945333,37.740794499074994,37.239316549067425,37.56435012817383,21664300
2023-02-15,36.997857276679376,37.24859619140625,36.93285128499768,37.24859619140625,31114000
2023-02-16,37.07215203757945,37.43433286798576,36.970002285094864,37.25788497924805,30045300
2023-02-17,36.83998890030266,36.94214220132172,36.700691842826906,36.84927749633789,35131700
2023-02-21,36.589255342862174,36.793558412694,36.375660133962725,36.38494873046875,33984300
2023-02-22,36.282790958543664,36.40351790033162,36.097058019460924,36.208499908447266,37035500
2023-02-23,36.67283499860843,36.73784100390423,36.15278341368044,36.38494873046875,28551700
2023-02-24,35.57701091614788,35.74417021117764,35.42842526973933,35.56772232055664,48596300
2023-02-27,35.78131481803736,35.84632081847922,35.67916151946834,35.753456115722656,24344400
2023-02-28,35.62343918066667,35.77202481003351,35.46556495677394,35.50271224975586,39670600
2023-03-01,36.37565572333799,36.41280301973472,36.1899263264767,36.264217376708984,39597500
2023-03-02,36.09705859863997,36.487098131228045,36.032052600302166,36.394229888916016,28952900
2023-03-03,36.51495838492039,36.756412282634834,36.46852603307111,36.71926498413086,20682400
2023-03-06,36.69140605289099,36.84928031451118,36.57996768987548,36.589256286621094,26014300
2023-03-07,36.440664181657056,36.44994923420005,35.948471375412964,35.97633361816406,36382400
2023-03-08,35.9856231028256,36.199214763231765,35.97633804913903,36.12492370605469,18795900
2023-03-09,35.762747113098285,35.827756666906716,35.25198407792062,35.32627868652344,40118900
2023-03-10,35.30769654858255,35.52128818313854,35.1033899665894,35.14053726196289,49329400
2023-03-13,35.03838430934043,35.4469939347117,34.96409326043707,35.196258544921875,43071400
2023-03-14,35.14053744264304,35.30769673012217,35.02909909851065,35.21482849121094,36333400
2023-03-15,34.44404294594195,34.620487292965706,34.2675985989182,34.611202239990234,53217000
2023-03-16,34.5554797587941,35.15911090964964,34.49976235829493,35.14053726196289,39880200
2023-03-17,35.11267766221441,35.16839506128624,34.80621779707542,34.926944732666016,40165600
2023-03-20,34.852658249989815,35.13125948039106,34.769078589381806,35.05696487426758,28310700
2023-03-21,35.32627501267641,35.46557207547726,35.186974407314004,35.37270736694336,27670600
2023-03-22,35.63272442660481,36.050622618524194,35.49342739100559,35.512001037597656,40375300
2023-03-23,36.189929120755366,36.41280583122202,35.82775180932596,36.00419616699219,39622100
2023-03-24,35.71630935778542,35.920615958013485,35.65130335636038,35.91132736206055,28044500
2023-03-27,35.66059499821613,35.74417465612452,35.53057944169956,35.716312408447266,36646700
2023-03-28,36.03205945203348,36.22707748413086,35.99491214804487,36.22707748413086,43707600
2023-03-29,36.217789088385814,36.38494839835252,36.12492437954278,36.329227447509766,32173100
2023-03-30,36.64497008383774,36.78427068079406,36.54281678507796,36.691402435302734,32982200
2023-03-31,36.691398471937696,36.793551759662996,36.51495413840552,36.64496612548828,36174700
2023-04-03,36.626396737870934,36.74712368672815,36.51495838492039,36.71926498413086,19637700
2023-04-04,36.65425898302959,36.74712368672815,36.54281708751768,36.71926498413086,31518500
2023-04-05,36.64497289274618,36.67283513980995,36.301369214493754,36.43138122558594,35785500
2023-04-06,36.34779838672933,36.65425827966432,36.245645089084334,36.57996368408203,22277700
2023-04-10,36.46852555654172,36.62639625927867,36.40351955628988,36.61711120605469,20271700
2023-04-11,36.932853131244265,36.997859126175555,36.821414788870776,36.83998489379883,23177000
2023-04-12,36.96071463003801,36.98857687466202,36.505672631061046,36.57996368408203,30341900
2023-04-13,37.00714537955655,37.14644596896462,36.97000162593405,37.08143997192383,28752600
2023-04-14,36.9142837214618,37.072154429400825,36.70997711818877,36.88642501831055,26673200
2023-04-17,37.03500739724243,37.10001339388701,36.89570680868341,37.04429244995117,26173500
2023-04-18,37.10930212589063,37.155734479160245,36.90499906299201,36.99786376953125,23990600
2023-04-19,36.5706787748545,36.67283207290156,36.496384178979795,36.62639617919922,25851700
2023-04-20,36.579963764124955,36.793555413049454,36.45923681732021,36.5706787109375,29763400
2023-04-21,36.25493973340326,36.27351338539757,36.02277439731727,36.22707748413086,26632600
2023-04-24,36.143489837646484,36.19921078132112,36.02276644019311,36.143489837646484,19963200
2023-04-25,35.660590079072556,35.6884487803452,35.409851139935185,35.46556854248047,31095100
2023-04-26,35.902041395693054,35.92990009772067,35.6420173966052,35.66987609863281,45521300
2023-04-27,35.87418477605376,36.19921479378059,35.83703747615312,36.15278244018555,23496200
2023-04-28,36.16206453185979,36.36637112201713,36.143490883430836,36.3385124206543,22481000
2023-05-01,36.18992618068707,36.46852381741785,36.171352532563525,36.2177848815918,16797000
2023-05-02,36.07847884488011,36.07847884488011,35.73487526287418,35.86488723754883,24041500
2023-05-03,35.902045926898964,36.0506315940681,35.7813189652735,35.809181213378906,18827800
2023-05-04,36.106349753396756,36.2177881095088,36.01348150450216,36.09706115722656,29417100
2023-05-05,36.2642187379799,36.60782238614474,36.208501333854485,36.57996368408203,18248200
2023-05-08,36.70997579622179,36.72854944517425,36.53353144501541,36.59853744506836,19721300
2023-05-09,36.22707428236646,36.40352218943688,36.18993052422252,36.37565994262695,17294900
2023-05-10,36.338512533154166,36.45923593447433,36.162064643813395,36.357086181640625,22410300
2023-05-11,36.04134804931158,36.23636608140896,35.93919473462384,36.22707748413086,34620300
2023-05-12,35.976332672872765,35.985617725171785,35.725593750067475,35.79988479614258,32789300
2023-05-15,36.18064228678406,36.505675857340265,36.06920392612328,36.4592399597168,28911000
2023-05-16,36.208499715918855,36.35708535788275,36.18063747253984,36.19921112060547,24887200
2023-05-17,36.199211861335115,36.412803504618786,36.13420586305579,36.366371154785156,24358200
2023-05-18,36.22706978805904,36.24564343610757,36.013478149342724,36.17135238647461,30378900
2023-05-19,36.2642171175546,36.30136441368587,36.124920070904096,36.19921112060547,26847500
2023-05-22,36.45924018039049,36.65426174092924,36.45924018039049,36.49638748168945,30254000
2023-05-23,36.17135502271418,36.26421972716383,35.91132747364467,35.929901123046875,43844500
2023-05-24,35.89275642306942,35.91132652942197,35.64201747657443,35.66059112548828,31559600
2023-05-25,35.76274426377119,35.76274426377119,35.521293890172956,35.586299896240234,28492700
2023-05-26,35.90203994861393,36.28279087874361,35.90203994861393,36.2177848815918,24941700
2023-05-30,36.12491830758394,36.13420335988296,35.69773150804846,35.79988479614258,25536900
2023-05-31,35.512004434683135,35.521289487586955,35.205544550439285,35.46556854248047,35917900
2023-06-01,35.521292184325944,36.115634807005485,35.50271853454702,36.09706115722656,32875300
2023-06-02,36.68211768562689,36.81212968782942,36.67283263228158,36.71926498413086,53717000
2023-06-05,36.61710768802876,36.7285460288166,36.54281309912954,36.7099723815918,16947400
2023-06-06,36.63567912724557,37.081436006092446,36.598531835034805,37.035003662109375,35447700
2023-06-07,37.025653798937334,37.22219963134036,36.81974660100187,36.87590408325195,44313300
2023-06-08,36.90397441470995,37.175396841390956,36.89461305085794,37.13795852661133,26886800
2023-06-09,37.278353863130924,37.48425747279792,37.26899249841474,37.30643081665039,22199200
2023-06-12,37.32514797585265,37.42810156032707,37.26899050150815,37.38130187988281,25267100
2023-06-13,37.7837608554008,37.87735666084238,37.652730298097495,37.75568389892578,35053100
2023-06-14,37.76503841969177,38.120695308900814,37.746322830541196,38.036460876464844,37898300
2023-06-15,38.22364768710822,38.410835705501654,38.14877105162505,38.39211654663086,36328400
2023-06-16,38.45763132038477,38.45763132038477,38.15813192295266,38.261085510253906,40001900
2023-06-20,37.70888253959088,37.76503644473517,37.400021780039616,37.51233673095703,50477100
2023-06-21,37.30643003559375,37.40002225890886,37.194118653552714,37.33450698852539,20771300
2023-06-22,37.10052616982545,37.25027588267815,37.04437225895243,37.2034797668457,22804200
2023-06-23,36.71679056568195,36.71679056568195,36.55768306533659,36.6606330871582,26321700
2023-06-26,36.81038719619718,36.950775540211446,36.744868351279564,36.78230667114258,18302400
2023-06-27,37.081804424426984,37.17540021988202,36.98821219928648,37.156681060791016,21799500
2023-06-28,36.866537344385925,36.978848722201754,36.78230291844547,36.93205261230469,21628400
2023-06-29,36.651269730545316,36.76358110023437,36.64191193736876,36.735504150390625,23278300
2023-06-30,37.02565383911133,37.175403554959196,36.94141940080223,37.02565383911133,23366700
2023-07-03,37.44681964755218,37.63400767088024,37.39066573977397,37.437461853027344,15417000
2023-07-05,37.27835606517816,37.29707165508699,37.14732194361315,37.21283721923828,15853800
2023-07-06,36.660630773816564,36.71678824879668,36.323696634879006,36.45472717285156,36352500
2023-07-07,36.57640096487329,37.06308481405548,36.5670396002845,36.866539001464844,21518600
2023-07-10,36.64191545982549,36.91333433180654,36.63255409543494,36.894615173339844,22273400
2023-07-11,37.119247470894024,37.287716353858286,36.96013995382499,37.26899719238281,19616000
2023-07-12,37.83991340685345,38.13005501043478,37.82119424820486,38.10197448730469,61015900
2023-07-13,38.307880863405614,38.67289552365627,38.28916170514733,38.5980224609375,44062400
2023-07-14,38.504428027353,38.523147186271345,38.354678326320744,38.382755279541016,26724500
2023-07-17,38.22364681304,38.43891177965987,38.06453575143394,38.4295539855957,25782900
2023-07-18,38.214292038242725,38.29852290241842,38.03646180414376,38.148773193359375,29377700
2023-07-19,38.2049288583429,38.36403992496218,38.02710220300562,38.07389831542969,26941200
2023-07-20,37.905432731480936,37.999024964420386,37.73696385593806,37.793121337890625,31226700
2023-07-21,37.89606860383605,37.93350334856755,37.708880598921645,37.73695755004883,21620500
2023-07-24,37.86799419251157,38.39211997677835,37.830555871425055,38.25172805786133,47123600
2023-07-25,38.719692172198094,38.74777269513292,38.551223315846826,38.569942474365234,32437300
2023-07-26,38.401471937103096,38.90687848403424,38.382752779404065,38.7945671081543,34963100
2023-07-27,38.82264827045133,38.85072522488812,38.279806919557004,38.31724166870117,37548500
2023-07-28,39.06599352959669,39.27189714468894,39.00047468580071,39.24382019042969,34529000
2023-07-31,39.112789205017044,39.30933502325783,39.047273932270116,39.26253890991211,28029100
2023-08-01,38.9443211692166,38.98175948881548,38.71969482193804,38.7664909362793,34635600
2023-08-02,38.13941564933544,38.13941564933544,37.755681794203795,37.83991622924805,35588700
2023-08-03,37.88671238989421,38.13005790045539,37.84927406975945,37.98966598510742,20893600
2023-08-04,38.09261697905092,38.298520585101876,37.89607116723727,37.942867279052734,29249200
2023-08-07,38.045822190690245,38.045822190690245,37.727603620835296,37.88671112060547,19419100
2023-08-08,37.3157894434225,37.437462195245146,37.128601418383354,37.428104400634766,22600700
2023-08-09,37.67144387956138,37.69952083187784,37.371944487137846,37.52169418334961,27936800
2023-08-10,37.793115299415064,38.09261468134596,37.51233507514413,37.577850341796875,26321200
2023-08-11,37.15668439418885,37.18476135018694,36.93205803525963,37.02565383911133,32303600
2023-08-14,36.66999362613443,36.922696918327595,36.5389630828449,36.84782028198242,25510000
2023-08-15,36.66999651797437,36.66999651797437,36.3798548847277,36.42665100097656,31837500
2023-08-16,36.22074425068785,36.39857090521853,36.08971370836899,36.09907150268555,37596400
2023-08-17,36.54831848551774,36.56703764337906,36.15522688137299,36.18330383300781,35544200
2023-08-18,35.80893018075264,36.01483736050818,35.76213406816671,35.939964294433594,33913100
2023-08-21,35.88380472486934,36.05227357660743,35.818289457006124,36.02419662475586,24331900
2023-08-22,36.16459055646491,36.202028878276,35.893168078806795,35.94932556152344,26689500
2023-08-23,36.22074518810445,36.56704071181159,36.202026028672364,36.52024459838867,27643300
2023-08-24,36.65127474828404,36.726151385203764,36.37049450046419,36.379852294921875,25776700
2023-08-25,36.38921278087717,36.492166368998134,36.1084325398383,36.41728973388672,20154800
2023-08-28,36.67934961323297,36.810383720380635,36.61383434481632,36.772945404052734,21426800
2023-08-29,36.87590251251994,37.268994160582224,36.772948917937526,37.24091720581055,30243400
2023-08-30,37.03500918907871,37.222197214108036,37.01629002954431,37.11924362182617,16164200
2023-08-31,36.84782111192273,36.866540271430644,36.60447917894907,36.6606330871582,35424700
2023-09-01,37.166040519353245,37.27835547892838,37.006933015427165,37.09116744995117,26152300
2023-09-05,36.89461796210935,36.93205628187261,36.75422961846917,36.79166793823242,23571600
2023-09-06,36.707434782236206,36.8946192469417,36.529604542325245,36.58576202392578,29118500
2023-09-07,36.22074292990324,36.2488198821436,36.080351028072684,36.15522766113281,23907500
2023-09-08,36.25818306302411,36.34241749427985,36.173948631768376,36.2301025390625,15126500
2023-09-11,36.63255569358954,36.698070965923975,36.492167354436276,36.679351806640625,20748000
2023-09-12,36.40793199536259,36.6793508722706,36.398570630802105,36.567039489746094,26259600
2023-09-13,36.52960239294742,36.65127514409869,36.45472932553366,36.52024459838867,20707900
2023-09-14,36.73550337301603,36.857176103620944,36.62319200570364,36.763580322265625,22611200
2023-09-15,36.77294917323705,36.82910308317027,36.58576114272534,36.623199462890625,32981700
2023-09-18,36.51087810816651,36.59511252862889,36.407928101213905,36.57639694213867,22967000
2023-09-19,36.41729105380841,36.482806326748225,36.28626050792878,36.36113357543945,17394800
2023-09-20,36.464083275097536,36.60447517087712,36.21138000488281,36.21138000488281,24521800
2023-09-21,35.65917787016866,35.752773658809446,35.5749434455491,35.58430480957031,33915600
2023-09-22,36.164589226343615,36.23010450194596,35.97740119448773,36.0054817199707,40006500
2023-09-25,35.70598235065518,35.88380901751174,35.70598235065518,35.846370697021484,29050100
2023-09-26,35.49071498768322,35.59366858733966,35.312888314840656,35.340965270996094,39426100
2023-09-27,35.51878652980383,35.54686347885731,35.21928717218687,35.39711380004883,27723500
2023-09-28,35.23801528054786,35.52815334864729,35.17250000256961,35.49071502685547,31425500
2023-09-29,35.87444807151927,35.87444807151927,35.453275928784436,35.51879119873047,41783600
2023-10-02,35.45328023624759,35.50007635327828,35.24737303693472,35.340965270996094,30529200
2023-10-03,35.00402758224839,35.14441591928744,34.816839562548466,34.87299346923828,52953900
2023-10-04,34.807480984816515,34.87299626140992,34.648373476036774,34.77004623413086,36174300
2023-10-05,34.77940070933082,34.92915040872338,34.6577279628511,34.90107345581055,27725900
2023-10-06,34.89171471893513,35.490713561615,34.8355608088806,35.4064826965332,33737600
2023-10-09,34.92914586864346,35.24736438478001,34.87298839980266,35.238006591796875,21799900
2023-10-10,35.47200073011329,35.799577131952866,35.44392020258775,35.7434196472168,35189100
2023-10-11,36.00547878368959,36.09907100682762,35.81829076709907,35.968040466308594,24577700
2023-10-12,36.04290825604326,36.0616274119943,35.47199006594938,35.565582275390625,36022000
2023-10-13,35.59366253863992,35.71533527849484,35.350320629244344,35.43455505371094,26187900
2023-10-16,35.43455605199218,35.78085155330454,35.38775994159554,35.696617126464844,21117700
2023-10-17,35.40648152443614,35.78085400356046,35.39712015952713,35.60302734375,24251700
2023-10-18,35.26609167502024,35.31288779135722,35.00403056728132,35.060184478759766,29849100
2023-10-19,34.957228585509355,35.14441660888223,34.83555940508438,34.854278564453125,28401800
2023-10-20,34.554774645868704,34.676447393301906,34.40502494530266,34.43310546875,39070000
2023-10-23,34.18040650277271,34.545421220925135,34.04937594449389,34.405029296875,34568600
2023-10-24,34.526698727831054,34.91043257018039,34.526698727831054,34.84491729736328,33962200
2023-10-25,34.48925677318753,34.62964866888979,34.348868447799475,34.38630676269531,25267400
2023-10-26,34.13360766838736,34.3020765357142,34.068092394461885,34.21784210205078,28415700
2023-10-27,34.52669985543603,34.58285733553385,34.1336082056954,34.189762115478516,34216900
2023-10-30,34.723240609817694,34.77004028822261,34.42374123366003,34.545413970947266,30506700
2023-10-31,34.26463870356629,34.36759229843191,34.07745067383924,34.348873138427734,37734300
2023-11-01,34.33950764966749,34.685806712687956,34.30207290446913,34.66708755493164,27879300
2023-11-02,35.181855617095664,35.3035283702197,35.069544228996754,35.275447845458984,33661400
2023-11-03,35.74341335681644,36.070993271320994,35.72469419853209,35.996116638183594,41736500
2023-11-06,36.464081514608836,36.492162034597555,36.23945877658336,36.2862548828125,32347100
2023-11-07,36.06163781504005,36.2488258582364,35.893168933194836,36.22074890136719,18218400
2023-11-08,36.00548225930203,36.145870607560774,35.9025286617234,35.97740173339844,18963500
2023-11-09,35.95867977547151,36.06163336504079,35.593665099954606,35.640464782714844,25631100
2023-11-10,35.64046207163411,35.89316177368164,35.5843045987823,35.89316177368164,18540300
2023-11-13,35.7714929448316,36.02419621959661,35.69661631365043,35.88380432128906,23437400
2023-11-14,36.426648466497326,36.8946167370555,36.41729067202457,36.838462829589844,66042500
2023-11-15,37.14732360839844,37.35323080977088,37.0630891687747,37.14732360839844,43281700
2023-11-16,36.726152663804065,36.96013680685239,36.63255686439592,36.79166793823242,22868300
2023-11-17,36.80102451106969,36.903978101842824,36.726151444343955,36.838462829589844,28460900
2023-11-20,37.006927723238846,37.362581000089065,36.9882085659866,37.29706573486328,35801100
2023-11-21,37.20347172143615,37.2783483468275,36.988206778907035,37.063079833984375,20929700
2023-11-22,37.01629335681451,37.10052779713353,36.85718584194244,36.988216400146484,20006500
2023-11-24,36.83846244367041,37.03500825837033,36.81038549023172,37.00693130493164,11365000
2023-11-27,36.847820184396646,36.89461629683118,36.754227959527576,36.857181549072266,22925200
2023-11-28,37.025646376476764,37.23154996282029,36.96013111214281,37.16603469848633,35006700
2023-11-29,36.97884828332926,37.17539765506719,36.91333301618805,36.95077133178711,26049200
2023-11-30,37.03501163433907,37.072449955879755,36.772950524184026,37.02565383911133,30482700
2023-12-01,36.7729464522635,37.184757232666016,36.69806981747334,37.184757232666016,27140200
2023-12-04,36.89461084584907,36.96948747093333,36.67934590420284,36.763580322265625,28074900
2023-12-05,36.43600972739153,36.58575943073057,36.35177529611866,36.538963317871094,25462300
2023-12-06,36.76358347523967,36.78230263311615,36.482803247721016,36.492164611816406,23069000
2023-12-07,36.613836875874114,36.68871351370603,36.501525489440844,36.66999435424805,19735000
2023-12-08,36.436010263684544,36.63255608277597,36.361133625755656,36.51088333129883,25195400
2023-12-11,36.51088197182255,36.73550830693068,36.464085860016745,36.72615051269531,20426400
2023-12-12,36.613831417210946,36.75422330705781,36.445362577520335,36.735504150390625,20278300
2023-12-13,36.52024147612067,37.119240245478196,36.34241483219086,37.100521087646484,42607800
2023-12-14,37.34387215257315,37.69952549360788,37.34387215257315,37.64337158203125,51998900
2023-12-15,37.60593115907349,37.69952338668046,37.41874313354492,37.41874313354492,37110300
2023-12-18,37.39067043306033,37.42810875648813,37.23155934364972,37.400028228759766,37419400
2023-12-19,37.55913514385128,37.774400124164025,37.53105461924379,37.71824264526367,33688600
2023-12-20,37.46838666095639,37.52560253450491,36.99156831293048,37.039249420166016,44766600
2023-12-21,37.554215299887396,37.76401290594308,37.487461020073944,37.73540496826172,33402800
2023-12-22,37.439779256721465,37.63050734474387,37.40163654938554,37.55421829223633,17082900
2023-12-26,37.85938047641605,37.92613475925367,37.744945082670924,37.8498420715332,16173200
2023-12-27,38.04056778301977,38.126395232440345,37.97381350434103,38.069175720214844,30120600
2023-12-28,38.41248824022236,38.56506997913527,38.355272361777274,38.36480712890625,36660400
2023-12-29,38.336202689276014,38.54600032578578,38.307591109606,38.34573745727539,48758200
2024-01-02,37.98334941644546,38.09778479555272,37.81169452886703,37.89752197265625,20839200
2024-01-03,37.506535392958504,37.81169886412275,37.49699698820214,37.68772506713867,32220700
2024-01-04,37.563751220703125,37.76401406629686,37.55421645379484,37.563751220703125,20922700
2024-01-05,37.62097334192804,37.868917314911066,37.55421905543893,37.61143493652344,21875600
2024-01-08,37.35395228842382,37.73540846946657,37.315809580588144,37.71633529663086,16208600
2024-01-09,37.17275834868566,37.26812420194927,37.106004070318804,37.18229675292969,31344300
2024-01-10,37.134616401831515,37.16322798011411,37.01064623467139,37.096473693847656,20149400
2024-01-11,37.296735066534886,37.353950945148746,36.98203318281616,37.249053955078125,24682100
2024-01-12,37.516069290792565,37.66865102284002,37.35394915420971,37.38256072998047,21605800
2024-01-16,36.724548407689916,36.7436215785892,36.41938494897205,36.47660446166992,44484400
2024-01-17,35.76137808367348,35.95210616102017,35.74230491215526,35.93303298950195,50591600
2024-01-18,36.20959122525004,36.26680710624422,36.07608265248259,36.22866439819336,31884600
2024-01-19,36.314493764411395,36.6387268079661,36.18098154679738,36.6101188659668,31372000
2024-01-22,36.19051500892172,36.38124308448015,36.15236866624295,36.2858772277832,25753700
2024-01-23,36.438461971938054,36.64826323617385,36.41938879902246,36.600582122802734,34710400
2024-01-24,37.25859079614609,37.277663969357576,36.972500473645376,37.01064682006836,38215800
2024-01-25,37.1632273515031,37.210908464053226,36.94389132350397,37.058326721191406,23157000
2024-01-26,37.020178853594224,37.19183376198407,36.99157091480777,37.08693313598633,21031500
2024-01-29,37.1918302537161,37.20136501980033,36.90573997933147,37.10600280761719,24133600
2024-01-30,36.70548203609245,36.8199174335092,36.62918934592416,36.81037902832031,22928200
2024-01-31,36.67687315585582,36.93435554735747,36.495683460133606,36.6101188659668,37689700
2024-02-01,36.82945072494224,36.98203246132851,36.74362327086025,36.96295928955078,22048300
2024-02-02,36.80084322812032,36.89620545031857,36.667334661908534,36.858062744140625,29803500
2024-02-05,36.762695678820585,37.00110486433542,36.705479802511725,36.90574264526367,26934900
2024-02-06,37.48746315879475,37.76401506044163,37.41117047017795,37.74494552612305,41288400
2024-02-07,37.66865543331562,37.84031035669684,37.64004749203071,37.79262924194336,22270000
2024-02-08,37.63050581764296,37.66865216126655,37.47792408098416,37.58282470703125,23485800
2024-02-09,37.630506493197835,37.80216140475003,37.43024364233215,37.74494552612305,22416400
2024-02-12,37.80215632756913,38.240828314691186,37.792621561690446,38.040565490722656,33026500
2024-02-13,37.554214682188665,37.69725800607809,37.144150605602015,37.325340270996094,42252400
2024-02-14,37.773551363696654,37.89752515688319,37.69725867932481,37.859378814697266,28923100
2024-02-15,37.88798377181781,38.05963866031515,37.868910602225306,38.040565490722656,27273300
2024-02-16,38.19314822207781,38.3457299450274,38.13593234961873,38.22175979614258,36729000
2024-02-20,38.37434229284308,38.4506313369385,38.18361422585159,38.27897644042969,32493800
2024-02-21,38.355275863110705,38.460176500283566,38.221767284103784,38.34573745727539,29069400
2024-02-22,38.6890437422446,38.774871197666684,38.55553517555149,38.736724853515625,32548100
2024-02-23,38.708116600144926,38.77487088294967,38.58414280157801,38.7176513671875,37973600
2024-02-26,38.5078549124733,38.612755542281505,38.47924333481198,38.545997619628906,23804700
2024-02-27,38.65089950569687,38.67951108428814,38.57461045107037,38.622291564941406,21206300
2024-02-28,38.25990275598072,38.27897592620718,38.050105159160175,38.116859436035156,31288900
2024-02-29,38.31712258426361,38.32665735053825,38.07871341120963,38.13593292236328,43973800
2024-03-01,38.41248619099095,38.67950694822021,38.33619714452217,38.603214263916016,35477300
2024-03-04,38.660430527568394,38.660430527568394,38.46970247067484,38.51738357543945,38144500
2024-03-05,38.326661637326744,38.42202749991606,38.10732561012485,38.17407989501953,32915100
2024-03-06,38.75579604808735,38.87976984133476,38.66996859704458,38.72718811035156,45875000
2024-03-07,38.784405745284324,38.99420699909218,38.708116695249565,38.965599060058594,26916100
2024-03-08,39.08957222759061,39.21354238662428,38.879770977171276,38.927452087402344,30341400
2024-03-11,39.00374419441133,39.14678752297879,38.97513261842946,39.01327896118164,22761600
2024-03-12,39.33752032322365,39.461494133139375,39.16586539805907,39.442420959472656,37392400
2024-03-13,39.28029695474281,39.394735985533906,39.25168901596282,39.318443298339844,25742900
2024-03-14,39.347053937605374,39.39473868929216,39.013282502812686,39.11818313598633,31566200
2024-03-15,38.946526470245864,39.02281552142095,38.82255266952125,38.8797721862793,32816600
2024-03-18,39.10864207739303,39.1467884210203,38.89884446311416,38.94652557373047,23107900
2024-03-19,38.69857865192326,38.83208720655781,38.545993289100615,38.755794525146484,23851800
2024-03-20,38.83209010168909,39.21354262367913,38.774870586364585,39.1944694519043,32308000
2024-03-21,39.46149301662948,39.471027784275115,39.223083809294806,39.242156982421875,27655700
2024-03-22,39.00374540399376,39.06096128206094,38.898844777089835,38.965599060058594,30355600
2024-03-25,38.908374216971076,39.051421168224735,38.908374216971076,38.99420166015625,12894800
2024-03-26,39.089572858930104,39.108642393062105,38.946525888091,38.965599060058594,15363300
2024-03-27,38.946524994542564,39.032352447509766,38.85116277472811,39.032352447509766,21819500
2024-03-28,39.118180265150045,39.28983517268468,39.118180265150045,39.17539978027344,28296300
2024-04-01,39.347053977867056,39.53778207130196,39.15632952226796,39.242156982421875,20857100
2024-04-02,39.37566541960844,39.50917399319806,39.3279843058744,39.366127014160156,22346100
2024-04-03,39.18493219062232,39.49009564392343,39.14678584950085,39.39473342895508,33272500
2024-04-04,39.785723953318296,39.85247823072975,39.232612925811665,39.251686096191406,33317700
2024-04-05,39.204008218846425,39.423344239529754,39.12771553104235,39.33751678466797,31564000
2024-04-08,39.547320107248886,39.671290274662745,39.528246934300036,39.595001220703125,18452500
2024-04-09,39.85248381759618,39.92877287197472,39.67129049250504,39.86201858520508,23963700
2024-04-10,39.37566281373539,39.4233439243139,39.15632679480579,39.318443298339844,37281800
2024-04-11,39.60453536074563,39.62360853339227,39.30891027931193,39.556854248046875,23648600
2024-04-12,38.994207806591014,39.00374621169012,38.565070523022655,38.65089797973633,50234600
2024-04-15,38.87977249819799,38.87977249819799,38.33619981706038,38.4029541015625,31290100
2024-04-16,37.8879835689935,38.06917322239957,37.78308295571389,37.89752197265625,43707900
2024-04-17,38.09778998508734,38.11686315717581,37.75448016316613,37.86891555786133,26019400
2024-04-18,38.050111212598225,38.240835669534896,37.93567217303323,38.02149963378906,20581900
2024-04-19,37.86891555786133,37.96428141830367,37.7449453960397,37.86891555786133,29537400
2024-04-22,37.94520505157105,38.345730718201416,37.916593476929386,38.27897644042969,25738800
2024-04-23,38.31712579842775,38.631824041582576,38.29805262644329,38.59368133544922,21907100
2024-04-24,38.83208873249666,38.860696670232436,38.60321431710414,38.72718811035156,18118100
2024-04-25,38.40295090611822,38.86069609225981,38.355269797989266,38.81301498413086,21962500
2024-04-26,39.175399025078136,39.27076124394326,39.11817951105778,39.26122283935547,24407700
2024-04-29,39.451953036006195,39.652219526926785,39.40427192401012,39.64268112182617,31041200
2024-04-30,39.270762583653294,39.404271149753264,39.08957290649414,39.08957290649414,32748700
2024-05-01,39.15632764168749,39.556853344612314,39.080034952843356,39.127716064453125,34489500
2024-05-02,39.65221952993712,40.233934916870496,39.52824572846937,40.138572692871094,48855700
2024-05-03,40.37697987902534,40.52002684573314,40.21485974090079,40.500953674316406,31815100
2024-05-06,40.50095793795927,40.56771222602752,40.434203649891025,40.539100646972656,19706300
2024-05-07,40.3483689657532,40.41512324187196,40.26254151962405,40.31022262573242,21316800
2024-05-08,40.05274225132829,40.33883253984212,40.05274225132829,40.319759368896484,18933700
2024-05-09,40.29115148539778,40.453267981899934,40.205324034945065,40.44373321533203,22204400
2024-05-10,40.710749754006635,40.75843449967386,40.48187898127944,40.52956008911133,28056400
2024-05-13,40.806120300544585,40.9682368133848,40.78704712765119,40.8347282409668,22233800
2024-05-14,40.87287221443135,41.0731350614348,40.85379904264499,41.05406188964844,24295800
2024-05-15,41.34968967325528,41.492733001708984,41.14942683071881,41.492733001708984,30011900
2024-05-16,41.53087876666704,41.67392573096619,41.43551654902455,41.57855987548828,27395100
2024-05-17,41.60717244632908,41.83604322928001,41.53087976012176,41.7597541809082,30865100
2024-05-20,41.511808058541604,41.68346297075101,41.48320011911858,41.607173919677734,24234000
2024-05-21,41.349693298339844,41.41644758503761,41.23525789797735,41.349693298339844,18470000
2024-05-22,41.3878414503894,41.4164493922694,41.130359059961556,41.2161865234375,23030800
2024-05-23,41.425983318839144,41.454594897973934,40.83472949236769,40.9110221862793,28607000
2024-05-24,40.977770552270485,41.13035228020613,40.949158977270756,41.02545166015625,20986300
2024-05-28,41.15895926614234,41.24478671348728,40.89194215788485,40.968231201171875,21179400
2024-05-29,40.396056502343136,40.43420284843628,40.28162110189951,40.35791015625,30803500
2024-05-30,40.090891312897966,40.34837368137808,40.071818140658436,40.243473052978516,20741500
2024-05-31,39.862012793567324,39.88108596384972,39.53777617443703,39.85247802734375,49609100
2024-06-03,40.41512643523648,40.46280754511233,40.10042456195199,40.27207946777344,33839300
2024-06-04,39.63314545937388,39.785727197016385,39.49009848878096,39.709434509277344,38401100
2024-06-05,40.109960426273524,40.37697753493521,40.03366774503575,40.34836959838867,28092300
2024-06-06,40.53909517109763,40.58677991713603,40.40558661299499,40.54863357543945,26450400
2024-06-07,40.39604859569796,40.45326446580312,40.06227358946586,40.090885162353516,37626400
2024-06-10,40.15764501691655,40.40558897677861,40.06227915709607,40.32929992675781,30846300
2024-06-11,40.137251580923774,40.19486618041992,39.954810843616606,40.19486618041992,35763000
2024-06-12,40.72298959818944,40.83821514104536,40.52134398245311,40.59815979003906,34679600
2024-06-13,40.6461747242599,40.722990533610336,40.358105366072124,40.502140045166016,21553600
2024-06-14,40.415717604544064,40.57895347920492,40.34850240168914,40.550148010253906,18813600
2024-06-17,40.655774815492194,40.876625301158874,40.550149873879,40.809410095214844,21037700
2024-06-18,40.90543002698144,41.260714581024246,40.90543002698144,41.183895111083984,35675300
2024-06-20,41.36633976106618,41.36633976106618,40.96304486744442,41.11668014526367,43438100
2024-06-21,41.03025940776466,41.116679479072396,40.953443601576616,40.9726448059082,20232900
2024-06-24,41.04946427505014,41.27991901952207,40.963044203742406,40.9726448059082,19840000
2024-06-25,40.905430531140816,40.905430531140816,40.77100012004244,40.876625061035156,25337500
2024-06-26,40.770994414750824,40.847813874888146,40.69417861756697,40.790199279785156,18961900
2024-06-27,41.00145227386401,41.01105287564007,40.780601803477175,40.819007873535156,24041500
2024-06-28,41.078268988493924,41.1070781203689,40.81900877934216,40.89582824707031,22614500
2024-07-01,41.15508752569789,41.212698462237576,40.92463279067789,40.99184799194336,18805300
2024-07-02,40.84781932481847,41.13588501286032,40.82861445722181,41.11668014526367,21593200
2024-07-03,41.38553897995897,41.74082351901892,41.38553897995897,41.72161865234375,27233300
2024-07-05,41.88485450594177,41.913663637418544,41.587188229994084,41.89445877075195,21337800
2024-07-08,42.00008469937375,42.06729990281978,41.875254894565195,41.90406036376953,18685200
2024-07-09,41.99048421851995,42.134518903429765,41.93286961196519,42.076904296875,19364300
2024-07-10,42.23053549641749,42.32655983137936,42.144115426428726,42.31695556640625,15332700
2024-07-11,42.768261671526425,42.806671406308844,42.45138685400235,42.56661605834961,35650400
2024-07-12,42.70104629039101,42.86428216810977,42.691442025258205,42.73945236206055,24799300
2024-07-15,42.50900126693838,42.528206134244094,42.24014045056618,42.288150787353516,24174900
2024-07-16,42.307355393361185,42.537806473698645,42.26894565898698,42.52820587158203,19234300
2024-07-17,42.00968554006465,42.076900743892445,41.80803992858127,41.83684539794922,42630900
2024-07-18,41.913663455249676,41.942468923647475,41.37593817978362,41.443153381347656,42400100
2024-07-19,41.29912013684891,41.356734738583995,41.03986358642578,41.03986358642578,34590700
2024-07-22,41.30872420288887,41.423949742849885,41.203099265027156,41.38554000854492,17057500
2024-07-23,41.07827134153297,41.14548654816839,40.96304579629424,41.020660400390625,22891900
2024-07-24,40.83821516867737,40.886229169274294,40.41571906928385,40.42531967163086,28113700
2024-07-25,40.25248069535746,40.56935552632542,40.11805028086951,40.2620849609375,27940500
2024-07-26,40.598160691328886,40.77100084092683,40.51174061652991,40.67498016357422,21393700
2024-07-29,40.63656708669503,40.646171351413145,40.39651175009453,40.54054641723633,14299200
2024-07-30,40.56935458823777,40.57895519064174,40.223674294431035,40.35810470581055,19193600
2024-07-31,41.24150848388672,41.395143756232535,41.11667868043268,41.24150848388672,38600400
2024-08-01,41.0878739955909,41.17429406686912,40.41571829264402,40.52134323120117,35497100
2024-08-02,39.87799048870622,40.01242088824691,39.72435522309491,39.94520568847656,36857000
2024-08-05,37.842327000122125,39.07140927755051,37.82312213166804,38.81214904785156,60439500
2024-08-06,38.67771639462415,39.32106663028708,38.60090058820473,39.03300094604492,32540200
2024-08-07,39.9068019965416,39.93560746588665,39.253851163058776,39.27305603027344,36654400
2024-08-08,39.80117625753795,40.19486687013267,39.66674585269397,40.16606140136719,30021900
2024-08-09,40.26208349225212,40.46372910662839,40.10844821516249,40.38691329956055,21142800
2024-08-12,40.48293349664332,40.684579108641216,40.41571829264402,40.52134323120117,15042300
2024-08-13,40.626968183631156,40.982249071027894,40.607763316345675,40.9726448059082,21073600
2024-08-14,40.91503244248106,40.9342373090979,40.59815763773393,40.751792907714844,17537100
2024-08-15,40.95344235590933,41.289518365798266,40.87662288910398,41.20309829711914,26914000
2024-08-16,41.44315692190675,41.70241714849726,41.423952053682925,41.68321228027344,31457900
2024-08-19,41.89445707923713,42.163317875806406,41.836842481563586,42.08650207519531,26716600
2024-08-20,41.96167444695933,41.97127504892426,41.65440390272795,41.76002883911133,19230800
2024-08-21,41.77923268524216,42.009687439467015,41.769632082670064,41.92326736450195,14644400
2024-08-22,41.80804191435344,41.81764251694746,41.34713606780509,41.404747009277344,22515000
2024-08-23,41.817642390125236,42.18252755781051,41.712017447141015,42.096107482910156,27848700
2024-08-26,41.875256063721515,41.92326640138714,41.683211050105044,41.74082565307617,18429300
2024-08-27,41.74082427306917,41.85604981224796,41.62559507093654,41.79843521118164,14424700
2024-08-28,41.69280839251039,41.721617523220374,41.385537859931006,41.5391731262207,15443000
2024-08-29,41.61599854836445,41.77923443962299,41.5391790727457,41.55838394165039,15497600
2024-08-30,41.76962807800207,41.78883294425905,41.46235754379789,41.644798278808594,29450400
2024-09-03,41.25110821253277,41.29911854732056,40.770997538747366,40.819007873535156,35293700
2024-09-04,40.71338941899594,41.049465448716106,40.71338941899594,40.809410095214844,24895900
2024-09-05,40.82860992239318,41.030255515330325,40.74218985928389,40.86701965332031,22513900
2024-09-06,40.84781606551227,40.8958263991961,40.089240339265196,40.118045806884766,32436800
2024-09-09,40.35810392842087,40.550148939386936,40.30049298919879,40.45412826538086,19917400
2024-09-10,40.37730713646506,40.37730713646506,40.031626863523016,40.30049133300781,19700400
2024-09-11,40.23327829383635,40.617364657674045,39.90680286994964,40.59815979003906,26253300
2024-09-12,40.684582615344226,40.94384285152517,40.578957667683,40.934242248535156,19993200
2024-09-13,41.06866713923491,41.19349693902512,41.04946227288613,41.12628173828125,16882300
2024-09-16,41.27992035252478,41.29912155747641,41.07827107099252,41.26071548461914,14733000
2024-09-17,41.47195932309604,41.50076845477642,41.203098513771174,41.30872344970703,20623700
2024-09-18,41.38553858055394,41.71201398497348,41.10707717383583,41.16468811035156,26010500
2024-09-19,41.884855023134136,42.13451462992881,41.644799681268246,42.038490295410156,41025500
2024-09-20,42.06730135024449,42.10570742285376,41.808041129623426,41.95207214355469,33038100
2024-09-23,42.17292424895569,42.41297961101838,42.14411877765349,42.27854919433594,24891700
2024-09-24,43.36359501933112,43.8245008171462,43.20035915181385,43.718875885009766,64472700
2024-09-25,43.450013895490166,43.5652394260501,43.2291634356863,43.25796890258789,41967800
2024-09-26,44.86154342890212,45.015178701071484,44.45824855011138,44.84233856201172,80876300
2024-09-27,44.81352753073447,45.08239199285015,44.679097131153455,44.755916595458984,51540100
2024-09-30,44.50625774923377,44.53506688031054,43.930126409050665,44.03575134277344,61400400
2024-10-01,44.266206724797726,44.371831668807424,43.77649540424396,44.35262680053711,38648900
2024-10-02,45.2264289855957,45.27444298862439,44.871148073499135,45.2264289855957,55790400
2024-10-03,44.410240355430766,44.86154559172853,44.36223001736705,44.68870544433594,31198300
2024-10-04,45.01518057384742,45.12080551466204,44.823135559907556,45.101600646972656,29476800
2024-10-07,45.4184672508553,45.55289764824324,45.14960645607942,45.47608184814453,42198000
2024-10-08,44.30461646133836,44.44865114188869,43.96854042399303,44.35262680053711,47817300
2024-10-09,43.766891289347996,44.227797101986226,43.71887729104823,44.11256790161133,35395800
2024-10-10,44.189389265864165,44.29501420593276,43.82450410825102,44.19898986816406,18052400
2024-10-11,43.93012591298475,44.53506637741354,43.88211557900392,44.51586151123047,28389200
2024-10-14,44.17978452398618,44.58307941235595,44.06455898286078,44.33341979980469,20415200
2024-10-15,43.930127937977524,43.958933407103096,43.28678137448073,43.39240264892578,31270700
2024-10-16,43.69967597351144,43.88212039077921,43.64206503159875,43.728485107421875,25111200
2024-10-17,43.594051124870596,43.747686395655315,43.44041585408588,43.6612663269043,36885700
2024-10-18,44.33342006440998,44.343024329617535,44.04535437840019,44.09336471557617,30391600
2024-10-21,43.728483725435375,43.89171960630125,43.536438711569545,43.786094665527344,19614900
2024-10-22,43.57484557042551,43.78609177507435,43.555640704011296,43.69007110595703,19243400
2024-10-23,43.53643777419307,43.66126757996127,43.26757695834209,43.43081283569336,19822000
2024-10-24,43.382802737247,43.44041733936886,43.16195225687742,43.36359786987305,16257100
2024-10-25,43.50763208977758,43.65166309914865,43.257972479474866,43.32518768310547,21428500
2024-10-28,43.4212103183954,43.61325165670225,43.36359571913111,43.51723098754883,15169300
2024-10-29,43.49802659273234,43.53643632599164,43.3443913226489,43.3828010559082,15439300
2024-10-30,42.94110320693748,43.14274882665021,42.87388800036657,42.96030807495117,24149900
2024-10-31,42.825873819021915,42.825873819021915,42.43218318377946,42.68184280395508,43988700
2024-11-01,42.998714421305905,43.12354423271126,42.71064872517775,42.720252990722656,17525900
2024-11-04,43.152349429180035,43.28678350527589,42.94110320693748,42.96030807495117,24674200
2024-11-05,43.43081403745345,43.60365418469851,43.39240430185366,43.54603958129883,21398300
2024-11-06,42.758656432592865,43.15234704776218,42.585816292962065,43.00831604003906,37143300
2024-11-07,43.738080504631114,44.08376076678273,43.71887563862784,43.95893096923828,39247600
2024-11-08,43.21956272852856,43.296382197193395,42.69144170179639,42.87388610839844,44833800
2024-11-11,42.71064875715948,42.729853625309616,42.41297879526353,42.54741287231445,21342300
2024-11-12,41.95207187139572,41.99048160670981,41.606395242430835,41.74082565307617,33946300
2024-11-13,41.78883295932414,41.79843356097924,41.4047429599536,41.47195816040039,26586800
2024-11-14,41.41434862314499,41.51036929475344,41.23190421895358,41.24150848388672,34443200
2024-11-15,41.375938889320075,41.40474435821185,41.145484149324446,41.24150848388672,29127800
2024-11-18,41.44315244445084,41.73121811077787,41.44315244445084,41.712013244628906,27765000
2024-11-19,41.57758733651944,41.78883722402743,41.54878186566074,41.68321228027344,16624500
2024-11-20,41.62559623523167,41.664005970350225,41.4143500179875,41.63520050048828,18358000
2024-11-21,41.50076819870289,41.58718826730318,41.35673353005114,41.54877853393555,16086900
2024-11-22,41.39514805039185,41.56798820757984,41.385543784462406,41.55838394165039,14104100
2024-11-25,41.73121972797138,41.750424594864576,41.47195951934394,41.587188720703125,18855100
2024-11-26,41.58718874146617,41.596789343440655,41.366338266514866,41.41434860229492,19119700
2024-11-27,41.66400316008566,41.712013494268554,41.318322893242915,41.47195816040039,17922000
2024-11-29,41.10707645806159,41.57758285853154,41.09747219350704,41.5391731262207,17372200
2024-12-02,41.63520026171357,41.760030068656015,41.49116558732199,41.702415466308594,16508700
2024-12-03,41.53917401575099,41.817639086537206,41.38553874617131,41.78883361816406,49462500
2024-12-04,41.92326423927495,41.96167397260813,41.76002836703961,41.89445877075195,21339100
2024-12-05,42.10570502511967,42.220934225247674,42.086503821385456,42.17292022705078,23736100
2024-12-06,42.27854922979416,42.30735836407466,42.04809813327502,42.105709075927734,13142400
2024-12-09,43.00831558677438,43.30598186403734,42.95070098652003,42.969905853271484,34841300
2024-12-10,42.51860455639863,42.55701429343765,42.24974372303374,42.27854919433594,26979800
2024-12-11,42.374569693889555,42.480194629690445,42.240139289398904,42.451385498046875,20405600
2024-12-12,42.30735420936522,42.460989479608585,42.18252440761943,42.24013900756836,17662900
2024-12-13,42.34576440267716,42.35536866841398,42.1345181748708,42.27854919433594,19381200
2024-12-16,42.08650543797636,42.21133158181241,42.0384914379352,42.048095703125,32259800
2024-12-17,41.713179596697586,41.9963420686964,41.6838841014756,41.9475212097168,30224000
2024-12-18,41.88893693116465,41.9963413291112,40.89297578139063,40.97108840942383,33249500
2024-12-19,41.37142518814969,41.41048336435728,41.1077880859375,41.1077880859375,31146900
2024-12-20,40.97108935048726,41.48860088786381,40.941797579901106,41.27378463745117,25512200
2024-12-23,41.28354637795332,41.547183481595184,41.21519643161573,41.50812530517578,17955400
2024-12-24,41.50812595842232,41.66435494176589,41.4593050995261,41.63506317138672,7066800
2024-12-26,41.36166446827138,41.57648072280914,41.34213537924132,41.48860168457031,16152200
2024-12-27,41.2347277477234,41.33237319404764,41.11755693692722,41.303077697753906,22672400
2024-12-30,41.04920476224973,41.09802562036957,40.85391760497768,40.97108840942383,25055000
2024-12-31,40.95155953797649,41.04920497952572,40.80509696284175,40.834388732910156,40524000
2025-01-02,40.88321073862675,41.000385271774185,40.6976899816659,40.77580261230469,25287200
2025-01-03,41.098028941583514,41.195670665713806,40.971091720379725,41.1566162109375,17706000
2025-01-06,41.5960065871408,41.72294380496586,41.283548608489056,41.303077697753906,26200900
2025-01-07,41.45930495467093,41.46907136129171,40.97108891782894,41.01014709472656,30912500
2025-01-08,40.75627775509798,40.86368215796292,40.62934053833938,40.81486129760742,20257500
2025-01-10,40.29735154404176,40.29735154404176,40.05324352915766,40.1215934753418,42204300
2025-01-13,39.67243984958216,39.86772702725868,39.65291075933521,39.84819793701172,28154900
2025-01-14,40.3657017838395,40.414522642212894,40.17041462555319,40.2973518371582,23438600
2025-01-15,40.726981478973826,40.84415601133414,40.6391024421,40.82462692260742,22557000
2025-01-16,40.951560687233,40.96132709405837,40.76603993027215,40.77580261230469,17711400
2025-01-17,40.97108906266514,41.38119247195439,40.91250552190437,41.098026275634766,30692300
2025-01-21,41.45930582474118,41.59600572195889,41.29331415663191,41.53742218017578,16728200
2025-01-22,41.59600319489326,41.67411954558209,41.44954062454062,41.56671142578125,16894600
2025-01-23,41.47883167451161,41.703410591659434,41.40071904996967,41.66435241699219,15212800
2025-01-24,41.89870122150154,42.03540111940252,41.74247223464429,41.93775939941406,20962800
2025-01-27,41.2054353273754,41.32260613632653,41.08826451842427,41.17613983154297,25964200
2025-01-28,41.244494436377835,41.49836514896851,41.00038640608978,41.47883605957031,22438200
2025-01-29,41.722943303345254,41.81082234158408,41.439777099598736,41.48860168457031,24922400
2025-01-30,41.810819603277636,42.31856471042687,41.79129051552659,42.191627502441406,30450300
2025-01-31,42.20139273309269,42.299034444335234,41.64482678446664,41.71317672729492,29974700
2025-02-03,41.029676399190045,41.66435501555045,40.980855540207365,41.410484313964844,37505700
2025-02-04,41.927993692280175,42.28927625681124,41.86941014922654,42.15257263183594,26992900
2025-02-05,41.996341432592146,42.152570413836195,41.93775789262108,42.045166015625,21829200
2025-02-06,42.18186620066179,42.24044974103846,42.09398716530403,42.220924377441406,19365700
2025-02-07,42.59196536900242,42.6896108097743,42.14280751582992,42.18186569213867,32804300
2025-02-10,42.59196789572058,42.689613342285156,42.48455976689601,42.689613342285156,19596700
2025-02-11,42.39667957608104,42.621262234684444,42.328329627738384,42.523616790771484,19596800
2025-02-12,42.46503239691937,42.914190255525675,42.35762427316727,42.75796127319336,19986000
2025-02-13,42.46503196778642,43.0313606262207,42.45526556129342,43.0313606262207,22841000
2025-02-14,43.314529053943566,43.36334991455078,43.14853365812753,43.36334991455078,24329400
2025-02-18,43.7050992166879,43.73439471258699,43.53910754736212,43.636749267578125,23037100
2025-02-19,43.59769301666378,43.63674746826409,43.47075580578281,43.568397521972656,20275200
2025-02-20,43.890622112821084,44.16402189937465,43.74415581300011,43.96873474121094,29210500
2025-02-21,44.19331694539495,44.34954593854836,43.68557551124112,43.84180450439453,33974700
2025-02-24,43.597696643914155,43.60745932642829,43.14853502761034,43.16806411743164,38307000
2025-02-25,43.30476157850314,43.324290667222776,43.02159910405048,43.197357177734375,19955500
2025-02-26,43.6953335870773,43.92967891449775,43.51957552271011,43.626983642578125,25171000
2025-02-27,43.255942176166,43.35358762305333,42.74819702673069,42.77749252319336,30518900
2025-02-28,42.03539852522569,42.2404483594227,41.84987777877972,42.191627502441406,52402300
2025-03-03,42.43574054849859,42.57244045418708,41.674124659780965,41.82059097290039,45587700
2025-03-04,41.967050224907105,42.53338261750032,41.70341311712675,42.17210006713867,30082400
2025-03-05,42.923952724201804,43.500047792090456,42.797019237482054,43.431697845458984,47763400
2025-03-06,43.40241034763892,43.587931117501014,43.119244126696955,43.158302307128906,33544500
2025-03-07,43.2949990944108,43.49028625770684,42.9727747162534,43.373111724853516,23474500
2025-03-10,42.71890069417636,42.845837899180964,42.074455712695915,42.33809280395508,29502500
2025-03-11,42.69937602454515,42.914192282194286,42.39668072738436,42.689613342285156,21184100
2025-03-12,42.87513315020951,42.98254127664578,42.60173335549379,42.923954010009766,17731600
2025-03-13,42.49432494405896,42.87513286265697,42.46503317333382,42.74819564819336,17870100
2025-03-14,43.265705550441055,43.53910533297511,43.216880968023396,43.52934265136719,21858400
2025-03-17,43.68557320701275,44.330018235377956,43.68557320701275,44.27143096923828,37712400
2025-03-18,44.18355200825077,44.212843778974474,43.88085671986552,44.046852111816406,19974200
2025-03-19,44.22260867390785,44.31048770786746,43.93944248394993,44.154258728027344,31657500
2025-03-20,43.54887252297662,43.81250965119577,43.49028897767886,43.74415969848633,25180900
2025-03-21,43.39263903530748,43.5976925970007,43.3535845840831,43.52934265136719,19403800
2025-03-24,43.695332865142696,43.841799157959635,43.60745383441104,43.72462463378906,20479000
2025-03-25,43.68557343424287,43.802744242338875,43.55863621934304,43.597694396972656,29535900
2025-03-26,43.56839846810976,43.626985733971594,43.27546958838622,43.33405685424805,22002200
2025-03-27,43.37311201102314,43.70509907337897,43.37311201102314,43.54887008666992,15749100
2025-03-28,43.12900444643198,43.177829031693435,42.67008388827606,42.738433837890625,27866500
2025-03-31,42.28927418194862,42.7091402689332,42.14280788191484,42.670082092285156,25638300
2025-04-01,42.62126101785004,42.92395257335634,42.484557400274774,42.80678176879883,21530300
2025-04-02,42.68960982486262,43.00206777853835,42.67984341861441,42.8653678894043,18068100
2025-04-03,41.9670533319986,42.26974863922195,41.94752424203647,41.95729064941406,26997500
2025-04-04,40.37546468242448,40.50240189471118,39.19398276939691,39.62361526489258,75853000
2025-04-07,37.924621511726166,39.58455676535229,37.66098440749207,38.149200439453125,87724900
2025-04-08,39.2720987970822,39.30139056706187,37.28993917475395,37.61216354370117,57879100
2025-04-09,37.82697894363566,40.355938081250045,37.55357543903367,40.219234466552734,71100600
2025-04-10,39.8677239245193,39.92630746590777,38.89129183692149,39.525970458984375,44475900
2025-04-11,40.15088752659859,40.824628069828485,40.00442494422164,40.76604080200195,43956500
2025-04-14,41.03943951714181,41.3811929832375,40.87344784987837,41.1370849609375,22549600
2025-04-15,41.20543440008654,41.351896976781234,41.088263593772226,41.098026275634766,18077500
2025-04-16,40.80509999080237,41.03944161832447,40.45358382472621,40.61957550048828,19984700
2025-04-17,41.06873333986685,41.23472500036913,40.8929752729864,40.932029724121094,23264400
2025-04-21,41.17613861316607,41.22496319651113,40.629339037711695,40.92226791381836,16440700
2025-04-22,41.38119319409942,41.820588381436956,41.34213501638211,41.53742218017578,25716100
2025-04-23,42.26974739254925,42.49432633330054,41.96705209425337,42.015872955322266,24787400
2025-04-24,42.13304782854383,42.552913941721,42.08422324229158,42.50408935546875,28843500
2025-04-25,42.2013930673924,42.42597198486328,42.123276717945544,42.42597198486328,18363700
2025-04-28,42.48456026592644,42.562676624095666,42.299039502463984,42.50408935546875,11002200
2025-04-29,42.56267433120891,42.728665996186955,42.53338256086991,42.62126159667969,12809100
2025-04-30,42.562676539301165,42.79702188854901,42.38691845856353,42.728668212890625,20928800
2025-05-01,42.89466065652137,42.923952426362256,42.67984441157431,42.718902587890625,14740500
2025-05-02,44.085911803841334,44.10543716846603,43.783216505057254,43.93944549560547,33945900
2025-05-05,44.388601776724826,44.456951724824705,44.27143096923828,44.27143096923828,22661100
2025-05-06,43.939443623529925,44.27143067989942,43.91991453494433,44.095672607421875,17418700
2025-05-07,43.76368684966552,43.77345325664451,43.47075796177504,43.587928771972656,23390500
2025-05-08,43.734393784161895,43.81250641371789,43.509814852598325,43.55863571166992,17573700
2025-05-09,44.037087076379265,44.09567434444392,43.77345368207066,43.851566314697266,16091100
2025-05-12,44.93540595352544,44.93540595352544,44.63271065981794,44.7987060546875,26843500
2025-05-13,44.49600789514983,45.042811180076825,44.466716125797674,44.87681579589844,23970300
2025-05-14,45.31621242675754,45.36503328552205,45.15998344383544,45.218570709228516,22561700
2025-05-15,45.14045600638987,45.19904327392578,44.95493524638217,45.19904327392578,21682500
2025-05-16,45.12092553986593,45.208804576090785,44.97446296268637,45.16974639892578,23296900
2025-05-19,44.857287799958065,45.27715388659146,44.857287799958065,45.267391204833984,16823000
2025-05-20,45.08186708997801,45.22833339106431,45.04281263784206,45.218570709228516,20233700
2025-05-21,45.39433108506092,45.501735489878136,45.03304851731892,45.10139846801758,25570400
2025-05-22,44.88658321993739,45.06234128962063,44.81823327337088,44.954933166503906,16773000
2025-05-23,44.827999168108974,45.218573512019645,44.78894098875931,45.14045715332031,22018900
2025-05-27,44.984225863115086,45.09163398844423,44.88658414452103,45.03304672241211,26278900
2025-05-28,44.91587433385091,44.935403421840746,44.78893712431329,44.82799530029297,26970500
2025-05-29,45.2283334641722,45.247862552668124,44.84752555048359,44.99399185180664,24291700
2025-05-30,44.583889228140805,44.583889228140805,44.16402313006611,44.44718933105469,42291600
2025-06-02,44.61318019657154,44.78893826817609,44.44718853160767,44.7694091796875,20576500
2025-06-03,44.759644993697165,44.92563665308291,44.66200327932822,44.87681579589844,20943400
2025-06-04,45.30645045184066,45.491971207957604,45.257625867521575,45.43338394165039,26497800
2025-06-05,45.82395740649675,45.872778265105765,45.55055761845209,45.667728424072266,26292800
2025-06-06,45.70678932017326,45.843489222328465,45.618910279531626,45.81419372558594,16629900
2025-06-09,46.05829901919978,46.27311526683756,45.99971547878421,46.20476531982422,22715200
2025-06-10,46.42934468537641,46.50746103972126,46.22429484241037,46.46840286254883,26583600
2025-06-11,46.71251333599841,46.83945055607905,46.60510520552963,46.663692474365234,28230800
2025-06-12,46.60510232154526,46.77109771057762,46.5660441447385,46.74180221557617,19734400
2025-06-13,45.89230958336802,46.18523847404795,45.872780494016965,45.999717712402344,35198100
2025-06-16,46.51435059766619,46.82983550440467,46.51435059766619,46.56364440917969,26995900
2025-06-17,46.248159206188134,46.346746828583605,45.88338049027283,45.952392578125,35176900
2025-06-18,45.9622498623591,46.12985333357954,45.82422568657564,45.94253158569336,26286900
2025-06-20,46.11999390237745,46.11999390237745,45.63690927050632,45.67634582519531,32783300
2025-06-23,45.5974705396094,46.06084063289786,45.49888291846902,46.05097961425781,22233200
2025-06-24,46.77068056941787,47.26362620520342,46.74110503475129,47.2439079284668,36113900
2025-06-25,47.22419319973231,47.3129235642088,47.14532009314133,47.28334426879883,23739200
2025-06-26,47.50024355024643,47.67770428666842,47.372076627080126,47.59883117675781,21962200
2025-06-27,47.362216657095885,47.56925291744223,47.28334355170109,47.4115104675293,37593400
2025-06-30,47.32278308093255,47.588974187068025,47.2241954538647,47.55939865112305,32966300
2025-07-01,47.66784302602239,47.73685511640614,47.51010056787712,47.648128509521484,25393000
2025-07-02,47.49038109324172,47.85516357421875,47.45094830035717,47.85516357421875,23950600
2025-07-03,47.894598851208634,48.111492369360406,47.894598851208634,48.07205581665039,20080100
2025-07-07,47.5988285581735,47.70727719789599,47.28334365764079,47.39179229736328,24462300
2025-07-08,47.68756103515625,47.736854847884956,47.55939787423698,47.68756103515625,16316900
2025-07-09,47.697422537350604,47.697422537350604,47.470667987800304,47.60869216918945,14846200
2025-07-10,47.6974217598092,47.74671557223363,47.51996102637979,47.736854553222656,21892100
2025-07-11,47.6579861166803,47.70727993004717,47.539680212424436,47.5791130065918,27338400
2025-07-14,47.58897367738818,47.68756130340016,47.51996158700443,47.648128509521484,16882100
2025-07-15,48.15092940221998,48.190365955323244,47.924174863191226,47.993186950683594,24890500
2025-07-16,47.97347117183135,48.22980125859482,47.796010434503984,48.21994400024414,32620000
2025-07-17,48.160787567235396,48.5255700489968,48.11149375536613,48.49599075317383,22323900
2025-07-18,48.634019362931774,48.72274596899506,48.357967243075386,48.38754653930664,23408000
2025-07-21,48.63401754540256,48.90020487539826,48.55514443956925,48.70302963256836,16861700
2025-07-22,48.56500151165221,48.742462238221876,48.3579652509465,48.73260498046875,22316500
2025-07-23,49.038233617104844,49.255127139960166,48.98893604470992,49.22555160522461,23744600
2025-07-24,49.07766793352135,49.14668002396478,48.9297864943755,48.9593620300293,18948000
2025-07-25,48.68331069251841,48.84105314115819,48.614298606293296,48.81147384643555,15605000
2025-07-28,48.594582218257464,48.643876030208354,48.39740320957715,48.48613357543945,27703400
2025-07-29,48.59458211127242,48.65373318113255,48.436839656850815,48.50585174560547,24742400
2025-07-30,48.3481074982485,48.43683786062499,48.052340877285744,48.15092849731445,37855400
2025-07-31,48.042481456181626,48.12135456352845,47.79600863703794,47.874881744384766,30587100
2025-08-01,47.697423049017,47.697423049017,47.30306501720884,47.519962310791016,27234300
2025-08-04,48.0523416738655,48.10163548469701,47.87488094617069,48.01290512084961,32920400
2025-08-05,48.26923439352423,48.32838922206743,48.0424798587569,48.15092849731445,18709100
2025-08-06,48.21008583193862,48.4072610822457,48.11149444590826,48.377685546875,17094000
2025-08-07,48.90020439524678,48.979077500305635,48.65373158325284,48.781898498535156,23378900
2025-08-08,48.63401727959007,48.76218043455368,48.59458072688896,48.742462158203125,16926700
2025-08-11,48.703030165107954,48.762181234253035,48.535426693817875,48.60443878173828,15176100
2025-08-12,48.811475499918004,49.22555179217209,48.772042707079756,49.19597625732422,22908400
2025-08-13,49.73821610611279,49.87624028434379,49.698779552081994,49.78750991821289,28585500
2025-08-14,49.166397068269674,49.304421245694904,49.03823390973297,49.1762580871582,28016600
2025-08-15,49.32413914789783,49.37343672021243,49.17625771358424,49.235408782958984,24042600
2025-08-18,49.45230825177938,49.53118136226698,49.39315341891367,49.52132034301758,19212500
2025-08-19,49.39315193331022,49.39315193331022,49.05794874557366,49.117103576660156,17226800
2025-08-20,49.02837361123772,49.09738570096435,48.75232525233117,49.048091888427734,20299200
2025-08-21,48.88049278842609,49.03823524705339,48.84105623355004,48.93964385986328,14428500
2025-08-22,49.225551474885954,49.91567611694336,49.18611492142514,49.91567611694336,31264200
2025-08-25,49.82694738446915,49.95511054610044,49.61991111333226,49.62976837158203,23701400
2025-08-26,49.58047528351038,49.64948737489839,49.45230835912826,49.50160217285156,25684000
2025-08-27,48.929785081257286,49.22555171188394,48.8903485276066,49.205833435058594,31452900
2025-08-28,49.15653853467987,49.41286860597845,49.13682025829126,49.393150329589844,21353800
2025-08-29,49.107246105072825,49.19597647087839,48.94950365040481,49.15653991699219,24867400
2025-09-02,48.712888299761076,49.12696459561297,48.65373346867458,49.117103576660156,24343900
2025-09-03,49.26498767888704,49.36357530096302,49.176257314667964,49.304420471191406,29035600
2025-09-04,48.98893646980754,49.14667892456055,48.83119401505453,49.14667892456055,14791900
2025-09-05,49.817085747797535,49.90581611445297,49.47202530018017,49.738216400146484,24805800
2025-09-08,49.99454766944068,50.20158394293219,49.91567831991497,50.19172668457031,23345100
2025-09-09,50.388904090493035,50.56636482235468,50.37904307156918,50.4677734375,23818600
2025-09-10,50.87199058026357,51.019875782534726,50.77340295266741,50.81283950805664,27152000
2025-09-11,51.15789950922077,51.581833073681466,51.13818123170203,51.5522575378418,38948300
2025-09-12,51.59169422717783,51.611408743871,51.45366628418735,51.52267837524414,17773100
2025-09-15,51.83816490961919,51.92689151369627,51.74943454466537,51.897315979003906,22076400
2025-09-16,52.13393313632634,52.32125112991111,52.02548449129631,52.28181457519531,28614400
2025-09-17,52.49871055206464,52.91278308359247,52.24238047457742,52.508567810058594,53353400
2025-09-18,52.163508138184646,52.409980961321196,52.04520223612461,52.38040542602539,30544400
2025-09-19,52.32125123722433,52.370545050281756,52.16350877891444,52.2620964050293,37385100
2025-09-22,52.30153151796479,52.528286060479225,52.23251942941156,52.518428802490234,18357700
2025-09-23,52.56772242717522,52.77475869209837,52.498710338867504,52.548004150390625,21298600
2025-09-24,52.50856861287999,52.59729897968926,52.301532343950626,52.37054443359375,24947100
2025-09-25,52.035339223027314,52.23251822615569,51.89731504910045,52.064918518066406,27611900
2025-09-26,51.70013657442366,51.96632766723633,51.611406210152765,51.96632766723633,22608400
2025-09-29,52.48885369480261,52.636735131101524,52.37054403271132,52.43955612182617,26754400
2025-09-30,52.58744017146591,52.68602779351386,52.4494159962481,52.6465950012207,25165300
2025-10-01,52.83391439983916,53.09024448054217,52.83391439983916,53.0606689453125,29971300
2025-10-02,53.58318870081611,53.58318870081611,53.13954064066145,53.3071403503418,27872000
2025-10-03,53.563473278241915,53.62262434612683,53.29728219012988,53.464881896972656,21836000
2025-10-06,53.58319019574181,53.78036920624318,53.533896383335666,53.71135711669922,17890500
2025-10-07,53.90853470423802,53.91839196210834,53.25784661937275,53.29728317260742,18605600
2025-10-08,53.366296642579336,53.72121810913086,53.3564356235769,53.72121810913086,15391200
2025-10-09,53.750792978884135,53.76065023688772,53.040950054569805,53.16911697387695,24685200
2025-10-10,53.19869229400095,53.27756540121825,51.08888556733596,51.207191467285156,67908200
2025-10-13,52.68602750061111,52.893067523163516,52.449415704660765,52.69588851928711,34717200
2025-10-14,51.86774240615472,52.61701814675674,51.78886929615614,52.22266387939453,36062800
2025-10-15,53.090244373576276,53.27756612532491,52.75504118510044,53.080387115478516,31145700
2025-10-16,53.57333074869351,53.809946303802796,53.28742138319215,53.425445556640625,29782000
2025-10-17,53.070527944768315,53.514175999838045,53.04094864978744,53.41558837890625,24373600
2025-10-20,53.790231516586275,54.25359787738014,53.790231516586275,54.14514923095703,29450600
2025-10-21,53.81980675561378,53.81980675561378,53.543758392333984,53.543758392333984,27091800
2025-10-22,53.662064538658676,53.91839462559294,53.24798823099329,53.49446105957031,23595100
2025-10-23,53.71135567910615,54.08599541294378,53.69163740249609,53.967689514160156,19655800
2025-10-24,54.401482056716496,54.431057592139055,54.23387858060941,54.322608947753906,19506300
2025-10-27,54.93386462019769,54.95358289756778,54.71696733000357,54.92400360107422,24016300
2025-10-28,54.59866153326722,54.98315854054257,54.54936772018418,54.9042854309082,25911500
2025-10-29,55.42680854968461,55.51553891465469,54.963438448076765,55.21976852416992,32924600
2025-10-30,54.667671310021305,54.87470757273367,54.5395043927284,54.647953033447266,22532800
2025-10-31,54.559223388384645,54.60851720003108,54.25359573877396,54.5197868347168,29316400
2025-11-03,54.90428569940659,54.94372225441663,54.58880078108006,54.86485290527344,18735900
2025-11-04,53.95782910889016,54.29303229331877,53.83952320876146,53.8592414855957,25655800
2025-11-05,53.8690997477073,54.47049403929318,53.83952421234302,54.34232711791992,22362000
2025-11-06,54.293031809663624,54.44091700416467,53.750792364621,53.9381103515625,24880700
2025-11-07,53.44516561784366,53.78036880493164,53.040950341726685,53.78036880493164,32432300
2025-11-10,54.50006736211422,54.76625845221665,54.322606635379266,54.72682189941406,27712200
2025-11-11,54.726821581052356,54.91414332533658,54.58879740792292,54.78597640991211,22791800
2025-11-12,54.8747067465758,54.8747067465758,54.63809119212635,54.79583740234375,24137600
2025-11-13,54.91414698709767,54.94372252306137,54.04656157701926,54.15501022338867,29877500
2025-11-14,53.76065200652195,54.519788767596154,53.64234610220089,54.18458557128906,27660000
2025-11-17,53.75079466479383,54.11557339639597,53.37615491400205,53.543758392333984,24765100
2025-11-18,53.11982255006425,53.48460126602205,52.922643544373614,53.277565002441406,29360300
2025-11-19,53.08038703513005,53.40572920413886,52.85363249045682,53.09024429321289,20897700
2025-11-20,53.66206346380936,53.721218295398664,52.33111172050314,52.360687255859375,32026400
2025-11-21,51.96632926009395,52.57758457086354,51.640987088379525,52.350826263427734,40328800
2025-11-24,52.370545190135246,52.942363953583644,52.370545190135246,52.90292739868164,33650600
2025-11-25,52.87335076749929,53.10996257025536,52.45927447136096,53.09024429321289,25248200
2025-11-26,53.33671876054563,53.56347707309192,53.19869457786661,53.47474670410156,22161600
2025-11-28,53.39587311116341,53.60290938331175,53.35643655621796,53.55361557006836,15057500
2025-12-01,53.38601606696493,53.68178270848824,53.38601606696493,53.51417922973633,17854000
2025-12-02,53.593052232439106,53.61277050995135,53.30714284982676,53.533897399902344,22523100
2025-12-03,53.376154726778914,53.583190998512556,53.2874243587678,53.573333740234375,16750200
2025-12-04,53.642345911474656,53.642345911474656,53.41559136196681,53.5634765625,14443500
2025-12-05,54.155007500640615,54.34232548712107,53.89867366558661,53.967689514160156,20114400
2025-12-08,54.0958533123979,54.0958533123979,53.71135631613339,53.84938049316406,29055600
2025-12-09,53.53389609023742,53.809948207778675,53.484602278101164,53.760650634765625,17789200
2025-12-10,53.878960660661996,54.460636673900794,53.809948571030006,54.36204528808594,35022900
2025-12-11,53.928252164631616,54.1747249773028,53.711354886000436,54.105712890625,22013500
2025-12-12,54.13529208145884,54.174728636760534,53.33671876054563,53.47474670410156,30590000
2025-12-15,53.780367679287224,53.80994697459253,53.3071403240461,53.31700134277344,29137000
2025-12-16,52.959999084472656,53.130001068115234,52.77000045776367,52.97999954223633,38180700
2025-12-17,53.2599983215332,53.310001373291016,52.58000183105469,52.599998474121094,35740800
2025-12-18,53.27000045776367,53.5,53.13999938964844,53.20000076293945,29985700
2025-12-19,53.540000915527344,53.88999938964844,53.5,53.720001220703125,28831700
2025-12-22,53.970001220703125,54.04999923706055,53.88999938964844,54.0099983215332,21645200
2025-12-23,53.9900016784668,54.33000183105469,53.900001525878906,54.310001373291016,25319700
2025-12-24,54.40999984741211,54.459999084472656,54.34000015258789,54.41999816894531,9565300
2025-12-26,54.56999969482422,54.81999969482422,54.529998779296875,54.79999923706055,11352000
2025-12-29,54.52000045776367,54.68000030517578,54.43000030517578,54.65999984741211,18816700
2025-12-30,54.869998931884766,54.9900016784668,54.810001373291016,54.880001068115234,24643000
2025-12-31,54.900001525878906,54.91999816894531,54.68000030517578,54.709999084472656,20000900
2026-01-02,55.88999938964844,56.25,55.810001373291016,56.2400016784668,38255900
2026-01-05,56.59000015258789,56.86000061035156,56.36000061035156,56.86000061035156,37082500
2026-01-06,57.16999816894531,57.43000030517578,57.15999984741211,57.279998779296875,29801700
2026-01-07,57.029998779296875,57.04999923706055,56.79999923706055,56.849998474121094,26931300
2026-01-08,56.75,56.88999938964844,56.619998931884766,56.869998931884766,27719800
2026-01-09,56.880001068115234,57.15999984741211,56.709999084472656,57.13999938964844,31540700
2026-01-12,57.2400016784668,57.970001220703125,57.209999084472656,57.939998626708984,47304300
2026-01-13,57.77000045776367,57.810001373291016,57.380001068115234,57.5099983215332,34414900
2026-01-14,57.58000183105469,57.77000045776367,57.439998626708984,57.75,45156200
2026-01-15,58.150001525878906,58.380001068115234,57.93000030517578,58.09000015258789,60438100
2026-01-16,57.970001220703125,58.0099983215332,57.56999969482422,57.869998931884766,30624000
2026-01-20,57.349998474121094,57.75,57.2400016784668,57.310001373291016,37026900
2026-01-21,57.9900016784668,58.47999954223633,57.91999816894531,58.2599983215332,44193800
2026-01-22,58.70000076293945,58.93000030517578,58.5,58.70000076293945,33731400
2026-01-23,58.560001373291016,59.150001525878906,58.43000030517578,59.06999969482422,31584700
2026-01-26,59.040000915527344,59.38999938964844,58.9900016784668,59.16999816894531,37945000
2026-01-27,59.970001220703125,60.369998931884766,59.880001068115234,60.34000015258789,62222300
2026-01-28,60.869998931884766,60.869998931884766,60.369998931884766,60.75,52067700
2026-01-29,60.86000061035156,60.95000076293945,59.54999923706055,60.439998626708984,70851900
2026-01-30,59.810001373291016,60.06999969482422,58.83000183105469,59.099998474121094,73861200
2026-02-02,58.58000183105469,59.470001220703125,58.560001373291016,59.279998779296875,44512300
2026-02-03,59.93000030517578,59.9900016784668,59.029998779296875,59.599998474121094,41132300
2026-02-04,59.88999938964844,59.90999984741211,58.54999923706055,58.79999923706055,50852400
2026-02-05,58.54999923706055,59.029998779296875,58.220001220703125,58.529998779296875,50880900
2026-02-06,59.2400016784668,60.09000015258789,59.220001220703125,60.06999969482422,37534800
2026-02-09,59.970001220703125,60.650001525878906,59.900001525878906,60.5099983215332,35324300
2026-02-10,60.720001220703125,60.81999969482422,60.41999816894531,60.599998474121094,32247100
2026-02-11,61.18000030517578,61.630001068115234,60.779998779296875,61.560001373291016,38158900
2026-02-12,61.84000015258789,61.90999984741211,60.68000030517578,60.86000061035156,48070600
2026-02-13,60.720001220703125,61.209999084472656,60.130001068115234,61.119998931884766,40091300
2026-02-17,60.720001220703125,61.08000183105469,60.189998626708984,60.869998931884766,38127200
2026-02-18,61.029998779296875,61.54999923706055,60.90999984741211,61.189998626708984,29966900
2026-02-19,60.83000183105469,61.06999969482422,60.58000183105469,61.040000915527344,38043800
2026-02-20,61.0099983215332,62.36000061035156,60.970001220703125,62.34000015258789,56421600
2026-02-23,62.02000045776367,62.25,61.5099983215332,61.650001525878906,36573400
2026-02-24,62.2400016784668,62.84000015258789,62.11000061035156,62.619998931884766,44407300
2026-02-25,63.41999816894531,63.43000030517578,63.040000915527344,63.310001373291016,42201200
2026-02-26,63.279998779296875,63.310001373291016,62.08000183105469,62.709999084472656,52083200
2026-02-27,62.20000076293945,65.95999908447266,62.119998931884766,62.58000183105469,34830100
2026-03-02,60.790000915527344,61.849998474121094,60.790000915527344,61.5,46879900
2026-03-03,57.970001220703125,58.90999984741211,56.7400016784668,58.41999816894531,99942900
2026-03-04,58.54999923706055,59.58000183105469,58.2400016784668,59.04999923706055,74073300
2026-03-05,58.02000045776367,58.58000183105469,56.88999938964844,57.630001068115234,81396900
2026-03-06,56.83000183105469,57.70000076293945,56.560001373291016,57.31999969482422,55731800
2026-03-09,56.65999984741211,58.650001525878906,56.2400016784668,58.45000076293945,65072500
2026-03-10,58.65999984741211,59.880001068115234,58.34000015258789,58.68000030517578,56415100
2026-03-11,58.70000076293945,59.15999984741211,58.38999938964844,58.83000183105469,35658200
2026-03-12,57.9900016784668,58.029998779296875,56.86000061035156,56.95000076293945,53035000
2026-03-13,57.619998931884766,58.0099983215332,56.65999984741211,56.79999923706055,47897100
2026-03-16,58.04999923706055,58.63999938964844,57.9900016784668,58.380001068115234,36204900
2026-03-17,58.880001068115234,59.060001373291016,58.529998779296875,58.75,24929100
2026-03-18,58.380001068115234,58.630001068115234,57.540000915527344,57.560001373291016,37207400
2026-03-19,56.439998626708984,57.869998931884766,56.2599983215332,57.619998931884766,50957600
2026-03-20,56.95000076293945,57.0099983215332,55.439998626708984,55.63999938964844,78534200
2026-03-23,56.88999938964844,57.84000015258789,56.560001373291016,57.310001373291016,61193400
2026-03-24,56.130001068115234,56.91999816894531,56.029998779296875,56.52000045776367,37191900
2026-03-25,57.41999816894531,57.77000045776367,57.029998779296875,57.41999816894531,36444000
2026-03-26,56.2599983215332,56.63999938964844,55.439998626708984,55.470001220703125,42794900
2026-03-27,55.349998474121094,55.7400016784668,55.0,55.20000076293945,38596100
2026-03-30,55.5,55.540000915527344,54.439998626708984,54.75,32281500
2026-03-31,54.939998626708984,56.86000061035156,54.880001068115234,56.790000915527344,64809400
2026-04-01,57.209999084472656,57.83000183105469,57.02000045776367,57.22999954223633,51176300
2026-04-02,55.56999969482422,57.029998779296875,55.43000030517578,56.59000015258789,33449800
2026-04-06,56.95000076293945,57.41999816894531,56.7400016784668,57.11000061035156,19981700
2026-04-07,57.16999816894531,57.33000183105469,56.33000183105469,57.310001373291016,28112800
2026-04-08,60.86000061035156,60.9900016784668,59.900001525878906,60.439998626708984,50444800
2026-04-09,59.7599983215332,60.52000045776367,59.4900016784668,60.279998779296875,35719500
2026-04-10,60.709999084472656,60.88999938964844,60.369998931884766,60.560001373291016,20508400
2026-04-13,60.08000183105469,61.130001068115234,60.0,61.06999969482422,24457400
2026-04-14,61.599998474121094,62.2599983215332,61.56999969482422,62.2400016784668,23734200
2026-04-15,62.040000915527344,62.31999969482422,61.86000061035156,62.20000076293945,26278700
2026-04-16,62.43000030517578,62.72999954223633,62.060001373291016,62.45000076293945,31129407