date,open,high,low,close,volume
2015-01-02,27.1113350444093,27.175630808356722,26.889871251878176,26.92559051513672,5970800
2015-01-05,26.611258147769266,26.611258147769266,26.268348302688405,26.325498580932617,8787700
2015-01-06,26.296928998131715,26.389798555739635,25.939730845224112,26.03260040283203,5413000
2015-01-07,26.21119098540004,26.36121623216098,26.082599474007665,26.311208724975586,4906100
2015-01-08,26.482676084969437,26.78272400996049,26.475533319586727,26.71128273010254,5459800
2015-01-09,26.71841867652378,26.75413794109028,26.461235611316642,26.58268165588379,4844500
2015-01-12,26.589829659166423,26.63269169061865,26.39694234201503,26.554107666015625,8086700
2015-01-13,26.861294428143854,26.925590191318022,26.489810824476507,26.682695388793945,4597400
2015-01-14,26.561257653859922,26.646984456490838,26.411235067954337,26.611265182495117,5792400
2015-01-15,26.904159839846745,26.94702459141797,26.704129782924618,26.761280059814453,7711100
2015-01-16,26.775567983809864,27.097046803660795,26.73270323276137,27.054182052612305,5464400
2015-01-20,27.275647510153032,27.289935761374696,27.061329192238585,27.17563247680664,6848000
2015-01-21,27.189916250395147,27.37565803527832,27.118475006051757,27.37565803527832,6008900
2015-01-22,27.311364793568828,27.53282858362471,27.239926267850194,27.475675582885742,7247800
2015-01-23,27.432811977186184,27.49710773671103,27.311363220214844,27.311363220214844,9728400
2015-01-26,27.482815796038857,27.747141560714105,27.4613820622728,27.675703048706055,4562700
2015-01-27,27.632840170067492,27.78286269052536,27.56854441484202,27.69713592529297,4023000
2015-01-28,27.675714448304397,27.768584007126833,27.318516290725487,27.332801818847656,4185300
2015-01-29,27.53283110048888,27.718572919459625,27.4613898430345,27.70428466796875,6399900
2015-01-30,27.447103651767538,27.52568767826334,27.247073566291334,27.25421905517578,7730300
2015-02-02,27.46139058095422,27.63998964158135,27.361375543035887,27.61141586303711,8519700
2015-02-03,27.761438662510077,28.05434101548991,27.69714289111424,28.00433349609375,4602600
2015-02-04,27.84716697392203,28.02576604588808,27.775728435217832,27.804302215576172,7436300
2015-02-05,28.018612581294164,28.118627587364756,27.904309327898556,28.097196578979492,15631300
2015-02-06,27.82573031693664,27.940033590816842,27.68999330562545,27.76143455505371,4267400
2015-02-09,27.58282979391502,27.711421290989104,27.568541546995185,27.632837295532227,3846500
2015-02-10,27.804303160886306,27.904320933760445,27.682857095919054,27.86859893798828,3006900
2015-02-11,27.71143366722668,27.775729444478937,27.597130366023297,27.718576431274414,3083500
2015-02-12,27.91859505195605,28.154344298500625,27.9043068059224,28.147201538085938,10545900
2015-02-13,28.23293716898213,28.354383210659293,28.23293716898213,28.347240447998047,3733100
2015-02-17,28.325810389559994,28.482975700251085,28.247226371611834,28.411537170410156,4627600
2015-02-18,28.518694019735886,28.668719287756648,28.45440098013359,28.60442352294922,3877300
2015-02-19,28.604430846758262,28.711588665403653,28.57585433837049,28.61871910095215,3234700
2015-02-20,28.568707958232537,28.98305637659211,28.504412185100218,28.90447235107422,5727500
2015-02-23,28.76158463590693,28.82588039134209,28.70443436730054,28.7901611328125,4540200
2015-02-24,28.797320923885728,28.990208286002474,28.718736880963416,28.961631774902344,3910200
2015-02-25,28.947339097319755,29.018777638950947,28.883043319769413,28.990203857421875,29699200
2015-02-26,28.95447357964359,28.990195565447415,28.854458559884634,28.911611557006836,4267000
2015-02-27,28.96876942560549,29.040210690742782,28.89733088567381,28.93305015563965,4726400
2015-03-02,28.947337496310595,28.983056765150643,28.868753469739175,28.975914001464844,4683400
2015-03-03,28.91876326844981,28.91876326844981,28.740164184979736,28.81160545349121,4558800
2015-03-04,28.68300437927246,28.711578151991446,28.49725986797246,28.68300437927246,4400900
2015-03-05,28.811604716892603,28.861612240969272,28.718732432804934,28.775882720947266,10852400
2015-03-06,28.590130502843316,28.618706999147133,28.36152398282216,28.390100479125977,3938100
2015-03-09,28.397247572519785,28.454400573845945,28.332951808630405,28.404390335083008,4775500
2015-03-10,28.011471464854917,28.011471464854917,27.79715317195479,27.81144142150879,5425000
2015-03-11,27.932898231423383,27.94004372155959,27.761444621038454,27.882890701293945,3745400
2015-03-12,28.325803943409866,28.36152320020164,28.025756190908822,28.225786209106445,5309800
2015-03-13,28.025761953808782,28.082914956591605,27.890027660007334,28.054338455200195,4263000
2015-03-16,28.268658289527185,28.41868084211385,28.24722727493061,28.36867332458496,4533000
2015-03-17,28.268653186093832,28.375813690141307,28.190069179819663,28.340091705322266,5497100
2015-03-18,28.432962573932294,28.983047865821415,28.332947561807853,28.9258975982666,6198700
2015-03-19,28.625866605179908,28.668731374858908,28.52585153446853,28.57585906982422,4467100
2015-03-20,29.09021818470404,29.2973910403814,28.96162663279086,29.19023323059082,3652900
2015-03-23,29.311668097049058,29.404540343557102,29.225941336921014,29.325956344604492,4152000
2015-03-24,29.411693278909894,29.440269783906032,29.29738998413086,29.29738998413086,3463000
2015-03-25,29.44162070338108,29.44162070338108,29.12589384344973,29.14024543762207,7283000
2015-03-26,28.960856392416822,28.982382416352056,28.731236346151398,28.90345001220703,3268800
2015-03-27,28.903444410942214,29.003902819554412,28.846040779143674,28.96802520751953,3159100
2015-03-30,29.011077562155876,29.061306762268266,28.960848362043485,28.989551544189453,6397800
2015-03-31,28.52313334123792,28.738401724657987,28.52313334123792,28.58053970336914,4832100
2015-04-01,28.73841074528274,28.781465530395508,28.58054867444298,28.781465530395508,9692100
2015-04-02,28.946503500003097,29.05413908942887,28.846045076425305,28.996732711791992,4242100
2015-04-06,29.183291115377667,29.441614279543074,29.08283271537692,29.276575088500977,4333000
2015-04-07,29.39856224370624,29.491843479543448,29.26940066162354,29.276575088500977,3437200
2015-04-08,29.54925411950839,29.585131733659306,29.30528251108107,29.412918090820312,3776700
2015-04-09,29.441609638638266,29.463138390449192,29.32679966569413,29.455961227416992,14238800
2015-04-10,29.434440038683483,29.520546848187426,29.369859247234,29.51337242126465,3095500
2015-04-13,29.52773092296613,29.52773092296613,29.305285314293904,29.355514526367188,4847600
2015-04-14,29.556428395111507,29.599483174242632,29.49184759505806,29.577957153320312,3423500
2015-04-15,29.67124727098797,29.771708452322034,29.549262799584703,29.71430206298828,7418700
2015-04-16,29.750161749360004,29.872148884496553,29.62817735150911,29.786039352416992,3700700
2015-04-17,29.477500929962872,29.477500929962872,29.312458966338145,29.427268981933594,4674300
2015-04-20,29.47032184294815,29.62818663058241,29.434444228654865,29.47749900817871,2958100
2015-04-21,29.664064523458023,29.786048960658075,29.65689009544659,29.72864532470703,10277800
2015-04-22,29.75734481719186,29.807574018895927,29.606654474793473,29.793222427368164,3325400
2015-04-23,29.664064868779036,29.97261728530656,29.606658494873187,29.922388076782227,3015200
2015-04-24,30.037192218525966,30.130476189253507,29.915205066453634,30.087421417236328,3020300
2015-04-27,30.245283314083846,30.345741701994367,30.18070253081483,30.202228546142578,3479600
2015-04-28,30.202225568686963,30.259629182997138,30.051538001676562,30.25245475769043,3743900
2015-04-29,30.03001530718807,30.123299278700408,29.87215328303572,29.986963272094727,5476400
2015-04-30,29.778886212566146,29.85064146997054,29.62102136153135,29.68560218811035,7966300
2015-05-01,29.843458783940903,29.936742782592773,29.721471595352018,29.936742782592773,4214100
2015-05-04,29.972612192238113,30.065896165340643,29.900854237049206,29.965435028076172,3197600
2015-05-05,29.836276378512075,29.85780239656653,29.484669239001292,29.51337242126465,4727200
2015-05-06,29.685589995218393,29.72146760918442,29.455969981092036,29.577957153320312,3258500
2015-05-07,29.455970249773532,29.513376622471995,29.34116024166312,29.47749900817871,5227300
2015-05-08,29.936741910257314,30.16636194848876,29.89368712660638,30.116132736206055,2906700
2015-05-11,29.900859014533236,29.9797914092096,29.83628095047425,29.850629806518555,2838500
2015-05-12,29.814752191834717,29.92238777317277,29.764522983820036,29.850629806518555,4218800
2015-05-13,30.173524075183742,30.238104855686768,30.030010925478617,30.06589126586914,3101600
2015-05-14,30.345767344044834,30.43904864747791,30.288360938281627,30.424699783325195,2807400
2015-05-15,30.34574603664944,30.48208204867601,30.273988079830588,30.460556030273438,2733500
2015-05-18,30.324225158153375,30.388805967423135,30.273995943975436,30.360105514526367,2412300
2015-05-19,30.25963579527722,30.324216586291683,30.209406595297757,30.24528694152832,4747400
2015-05-20,30.252467018666554,30.41750624046437,30.20941223752019,30.302696228027344,2924700
2015-05-21,30.34575085051368,30.503612905985094,30.31704766323284,30.467735290527344,2587000
2015-05-22,30.3314010107086,30.360104199649125,30.259643038357282,30.281171798706055,2664900
2015-05-26,30.008492427680427,30.03001844747811,29.692765609073575,29.771697998046875,3414800
2015-05-27,29.778867042210116,30.03719018222876,29.757341026303845,30.022838592529297,3807100
2015-05-28,29.84345909560251,29.979795143296833,29.721471905739683,29.958269119262695,2596500
2015-05-29,29.821939803765858,29.872169029375833,29.556439340070288,29.671249389648438,5768600
2015-06-01,29.750165361450687,29.764516951873098,29.48466778185102,29.599477767944336,4166400
2015-06-02,29.656889593219255,29.850629256398843,29.606657648843765,29.699941635131836,4704000
2015-06-03,29.80040389065282,30.001323482194334,29.77170343810704,29.872161865234375,2620500
2015-06-04,29.656888723598545,29.872157138708655,29.448794736167994,29.527727127075195,4941700
2015-06-05,29.161771572298008,29.319636371513663,29.046961555764813,29.20482635498047,3548000
2015-06-08,29.176115036010746,29.19764105270996,29.075656641699805,29.176115036010742,3368800
2015-06-09,29.046955490292916,29.097184690957103,28.889090724041967,29.011077880859375,2786200
2015-06-10,29.427273992583896,29.692774422901177,29.39857353676316,29.613842010498047,2575500
2015-06-11,29.72864482126455,29.778874028353552,29.55642844175476,29.699941635131836,3293700
2015-06-12,29.36268696244929,29.542077775476823,29.283757304037895,29.46314811706543,4435800
2015-06-15,29.11871306162242,29.298103843705494,29.08283271537692,29.276575088500977,5339700
2015-06-16,29.125890270808533,29.27657788520439,29.082835493572706,29.2694034576416,3377700
2015-06-17,29.16894753470872,29.262228787409065,28.903447158383308,29.190473556518555,4701700
2015-06-18,29.26222576761589,29.68558815566774,29.26222576761589,29.470319747924805,7921900
2015-06-19,29.448791696710604,29.49184373291731,29.377033740889217,29.405736923217773,3451000
2015-06-22,29.92955277594511,30.10894353015809,29.89367517255965,29.91520118713379,4391200
2015-06-23,30.001312576623025,30.05871619813503,29.965432233731445,30.022838592529297,2975100
2015-06-24,29.886505192358896,29.94390881885718,29.757343611130153,29.77886962890625,5702500
2015-06-25,29.90085685411932,29.915208446413224,29.750169240962848,29.771697998046875,3495900
2015-06-26,29.795677686235955,29.853802750122206,29.643103550867934,29.74481964111328,5510400
2015-06-29,29.170848059813444,29.265297125405745,28.814838994598457,28.851165771484375,6779100
2015-06-30,29.170848543827656,29.19990830288531,28.705856368684167,28.807575225830078,8670600
2015-07-01,29.14904550854407,29.185372280111157,28.894755336019443,28.996471405029297,8379000
2015-07-02,29.134521164167023,29.134521164167023,28.98194702442054,29.06913185119629,4504900
2015-07-06,28.46609390831748,28.69858858142997,28.371642081254553,28.473358154296875,7686800
2015-07-07,28.269930851685782,28.50969258341106,27.91392176348766,28.46609878540039,10381300
2015-07-08,27.993838508657902,28.022901036686648,27.732281299509612,27.775875091552734,8466600
2015-07-09,28.378906671535475,28.437028949064825,28.17547177129553,28.226329803466797,4590200
2015-07-10,29.040067198116745,29.119987764013267,28.909288594205204,29.08365821838379,3625300
2015-07-13,29.214429008654186,29.250755773012564,29.149039724187322,29.207164764404297,9134000
2015-07-14,29.30163365704182,29.43967655072899,29.25077283141383,29.410614013671875,3326500
2015-07-15,29.367007023575844,29.39606954758515,29.214432929859257,29.294353485107422,3046300
2015-07-16,29.563175436211313,29.62130048527768,29.512317404055686,29.541379928588867,5037800
2015-07-17,29.51958384699079,29.526848092205398,29.454194553839994,29.497785568237305,2328200
2015-07-20,29.570447941721493,29.621305983316933,29.475996105234792,29.563180923461914,3222300
2015-07-21,29.490529170243278,29.53412296779542,29.439671125543562,29.483264923095703,6341700
2015-07-22,29.19264277825404,29.26529633005134,29.156316002355393,29.236236572265625,3813700
2015-07-23,29.301631560837848,29.301631560837848,29.10546360707007,29.14179039001465,6613800
2015-07-24,29.07639838739872,29.10546091969332,28.807576892562718,28.82937240600586,3634300
2015-07-27,28.785770799932838,28.829364586550696,28.5968699343652,28.647727966308594,4463100
2015-07-28,28.87296066882999,29.025534776791208,28.72038378931368,29.00373649597168,3684000
2015-07-29,28.981939146260824,29.199902539729056,28.923816868061593,29.105453491210938,4959300
2015-07-30,29.025537817824148,29.090927124023438,28.872963693877598,29.090927124023438,2922300
2015-07-31,29.352472445528505,29.352472445528505,29.17083586547339,29.228958129882812,7070100
2015-08-03,29.243506490881817,29.258037758370826,29.054605556636485,29.14179039001465,4785500
2015-08-04,29.21443223045655,29.265290260477855,29.11271617041394,29.170841217041016,4030000
2015-08-05,29.345216989566158,29.432401806300202,29.30162596697681,29.323421478271484,3435300
2015-08-06,29.28709404466245,29.3161538018844,29.119988661526246,29.192642211914062,3139200
2015-08-07,29.098194442391158,29.18537926934194,29.025540881858117,29.163583755493164,6327600
2015-08-10,29.250758569044805,29.526846993357353,29.22169881771301,29.519582748413086,3204200
2015-08-11,29.112722048771083,29.149048824470615,28.945616663308957,29.05459976196289,6032800
2015-08-12,28.691318738930285,28.880219584654068,28.52421062689381,28.86568832397461,5319300
2015-08-13,28.80756901589753,28.916549324871074,28.75671098406557,28.858427047729492,5826800
2015-08-14,28.80756852972749,28.93108009879071,28.742179236824956,28.909284591674805,5182300
2015-08-17,28.684060380564823,28.851165771484375,28.61140682679299,28.851165771484375,4422800
2015-08-18,28.676779261417977,28.72763727344631,28.582327479842313,28.62592124938965,4500500
2015-08-19,28.40796110518324,28.531475425581966,28.240855777688555,28.3934326171875,5641000
2015-08-20,28.102820429893605,28.131882956709195,27.695953369140625,27.695953369140625,8959600
2015-08-21,27.623302748667673,27.68142503689828,26.98394094879862,26.998472213745117,11455700
2015-08-24,25.901387266678068,26.693323167506087,25.509051439503384,26.090288162231445,30085700
2015-08-25,27.260031958708907,27.37627931746767,26.34458158337244,26.351848602294922,16331900
2015-08-26,27.521579494842392,27.528843739645243,26.41722859064583,27.034791946411133,12509400
2015-08-27,27.180114598701184,27.441671879772244,27.12925654644359,27.39081382751465,10178800
2015-08-28,27.26002728301808,27.390805885634755,27.19463798170974,27.31814956665039,16730900
2015-08-31,27.165581253936008,27.252766083775924,27.034802623398246,27.114723205566406,5561300
2015-09-01,26.38817174779435,26.497154844176034,26.15567706229834,26.228330612182617,8833200
2015-09-02,26.66425157554363,26.67151581955323,26.35910066760735,26.635189056396484,12515100
2015-09-03,26.72964336956181,26.88948169678195,26.62066029829635,26.671518325805664,6449000
2015-09-04,26.13387539440932,26.221060188040454,25.952238790937592,26.07575035095215,5774100
2015-09-08,26.73691375331365,26.838629831687292,26.63519767494001,26.83136558532715,7679900
2015-09-09,27.230960832157955,27.23822784878699,26.693318006909767,26.729644775390625,9047300
2015-09-10,26.765973655013795,26.99846831749484,26.686053095119377,26.904016494750977,6462000
2015-09-11,26.678786119134976,26.89674949645996,26.65698784131418,26.89674949645996,4743200
2015-09-14,26.700586318969723,26.72238182906714,26.58433897919152,26.700586318969727,3850100
2015-09-15,26.671519102676474,26.918545002726045,26.627928090144305,26.89674949645996,12290600
2015-09-16,27.107443110108274,27.310875184654464,27.092911851704383,27.28181266784668,5132900
2015-09-17,27.151044426147564,27.61603378546558,27.136513162224475,27.296354293823242,6130000
2015-09-18,26.787775482648133,26.91855410758829,26.620670077792518,26.642465591430664,5019400
2015-09-21,26.751448702732677,26.77324421637082,26.518953985406984,26.642465591430664,6297200
2015-09-22,26.075757633594385,26.133882693285177,25.850529956181045,26.017635345458984,9546600
2015-09-23,26.053962313815088,26.068493578844777,25.792405086391547,25.894121170043945,7533800
2015-09-24,25.712482527074794,25.872323658491112,25.51631462166982,25.806934356689453,11915400
2015-09-25,26.198078336070605,26.24916071519485,25.935367366985414,26.044828414916992,8630000
2015-09-28,25.876994468698314,25.8988889125471,25.49022696067862,25.541309356689453,7232700
2015-09-29,25.47562375273065,25.55589685998175,25.32967290170874,25.490219116210938,10210400
2015-09-30,25.92807153481518,26.022940015240188,25.7383373577464,26.008344650268555,11450200
2015-10-01,26.15429575806035,26.2126744347055,25.862394023490825,26.081321716308594,11944100
2015-10-02,26.00105225193403,26.511878967285156,25.906183757307566,26.511878967285156,6594200
2015-10-05,26.85486063448526,27.044597625732422,26.84026526717535,27.044597625732422,5477300
2015-10-06,26.993505928251768,27.16134841879336,26.993505928251768,27.073776245117188,5664300
2015-10-07,27.394872665405273,27.49703743256347,27.197839421408265,27.394872665405273,4639600
2015-10-08,27.38027719743516,27.628392824072908,27.23432633756923,27.62109375,4215500
2015-10-09,27.715962804083354,27.759748898089974,27.591906380069688,27.679475784301758,4267800
2015-10-12,27.59920053878605,27.664878282832525,27.570009811702956,27.62839126586914,2732600
2015-10-13,27.329191869994,27.504330655941285,27.27081041882436,27.30000114440918,7393700
2015-10-14,27.336492887121,27.438657660555606,27.25621976977058,27.343791961669922,7472100
2015-10-15,27.60650587041673,27.8692141223736,27.57731513671655,27.847322463989258,4211400
2015-10-16,27.759743869164513,27.84001696841054,27.70866149396807,27.832717895507812,8056300
2015-10-19,27.70136418599549,27.723258622317967,27.61379479204811,27.715959548950195,3950100
2015-10-20,27.635689114364705,27.694070571823524,27.577310440687,27.62109375,3867600
2015-10-21,27.78894775151949,27.803540336673333,27.577319077622995,27.599210739135742,3019500
2015-10-22,27.71596271252474,28.015160727795323,27.71596271252474,27.92759132385254,4527000
2015-10-23,28.139222971815418,28.24138775140394,28.058949849629734,28.183006286621094,4939500
2015-10-26,28.13921679437351,28.146513083978874,28.051644616424085,28.080835342407227,3311300
2015-10-27,27.891099343606985,27.91299099475384,27.788934593214098,27.832717895507812,3714700
2015-10-28,27.92758325622526,28.153807166822908,27.74514542684081,27.9859619140625,4545600
2015-10-29,27.67948003657095,27.81813184655392,27.664884669659862,27.781644821166992,3988600
2015-10-30,27.83271867254564,27.934883425790773,27.74514928173277,27.75974464416504,8679000
2015-11-02,27.89839535085928,28.029750823974606,27.876503699933604,28.02975082397461,4404600
2015-11-03,27.86920462710462,28.095428560532273,27.825421325253267,28.02975082397461,4448600
2015-11-04,28.03705666547726,28.05165203232735,27.781644705054642,27.847322463989258,4603200
2015-11-05,27.920284469031152,27.94947519013781,27.752441998338437,27.810823440551758,6804600
2015-11-06,27.628393399851284,27.701367439414483,27.50433419205645,27.679475784301758,4523000
2015-11-09,27.533520265718796,27.54081933870961,27.292703748855264,27.387569427490234,5023500
2015-11-10,27.28540155271565,27.380270004272464,27.21242753384449,27.38027000427246,5948300
2015-11-11,27.599209976118047,27.62840071318268,27.467854443109104,27.511640548706055,3887400
2015-11-12,27.30731071032202,27.38758385281747,27.17595794889021,27.18325424194336,5813200
2015-11-13,27.066479484221585,27.08107484624662,26.905933285726913,26.97161102294922,6452400
2015-11-16,26.99350755063097,27.300001825576523,26.964316824317805,27.292705535888672,9150400
2015-11-17,27.3802774063587,27.467846809434008,27.27811263880732,27.329195022583008,6153500
2015-11-18,27.409465821644027,27.61379533949908,27.365679731911843,27.591903686523438,5392100
2015-11-19,27.75245509339233,27.825431930593254,27.701372699242537,27.73785972595215,5082700
2015-11-20,27.82542664720932,27.86920995743477,27.672176710076734,27.679475784301758,4761300
2015-11-23,27.613805344650363,27.672184034997724,27.453259074576785,27.511640548706055,6850700
2015-11-24,27.351085356072005,27.57730931885053,27.321894628530064,27.548118591308594,6010700
2015-11-25,27.5700092497669,27.642986065987202,27.504331507059074,27.591903686523438,4139500
2015-11-27,27.59920725979603,27.628397993987704,27.555421158508523,27.584611892700195,1730400
2015-11-30,27.584605608845518,27.621092626382442,27.518927863766656,27.548118591308594,6409600
2015-12-01,27.759753046670298,27.854618755523507,27.71596694612003,27.847322463989258,6266900
2015-12-02,27.737855906736314,27.774345712203353,27.51163470201602,27.555418014526367,6458600
2015-12-03,27.7232626609358,27.730558951585625,27.307301715583268,27.42406463623047,7369500
2015-12-04,27.32919481404925,27.679475207458818,27.32189573997634,27.62109375,7851700
2015-12-07,27.504333722882862,27.504333722882862,27.278112533827173,27.394872665405273,27559000
2015-12-08,26.957019822556312,27.044592008225916,26.862154130419217,26.978914260864258,7716100
2015-12-09,27.015404528586995,27.21243779436751,26.767288873579844,26.920536041259766,8952800
2015-12-10,27.015403299194684,27.073781976890732,26.891344085445965,26.913238525390625,8758600
2015-12-11,26.57755439922722,26.57755439922722,26.380523898692356,26.43160629272461,13250700
2015-12-14,26.54107072751567,26.577557758753453,26.21268187881154,26.489988327026367,17119500
2015-12-15,26.614044177471353,26.730804332801352,26.54106734052655,26.59214973449707,17785300
2015-12-16,26.920529697474876,27.20513230860894,26.796473291095733,27.132158279418945,13682200
2015-12-17,27.110268711152038,27.11756500111953,26.81107071442704,26.81836700439453,14836400
2015-12-18,26.679716654044277,26.73079903789627,26.53376579284668,26.53376579284668,13327600
2015-12-21,26.828192757362274,26.879587537292416,26.55653143395388,26.7033748626709,14329900
2015-12-22,26.776794343827813,26.930978662695463,26.688686618070527,26.901609420776367,12726000
2015-12-23,27.121877463696425,27.342144012451172,27.07048268253512,27.342144012451172,12581600
2015-12-24,27.25403028470746,27.342138005173624,27.202635514837983,27.268714904785156,6669200
2015-12-28,27.232002082838985,27.232002082838985,27.099843315912786,27.18794822692871,11549900
2015-12-29,27.42289037243415,27.540364494373634,27.393523942552275,27.474285125732422,8858600
2015-12-30,27.39353145278556,27.408216072154442,27.283398207921323,27.305423736572266,8108800
2015-12-31,27.17325852088765,27.180602229233447,26.952994884183504,26.960338592529297,11420100
2016-01-04,26.512477028923836,26.556528091430668,26.2334748295585,26.556528091430664,12529400
2016-01-05,26.490440970019787,26.534492015020152,26.33625391010657,26.527151107788086,6913600
2016-01-06,25.969156547349318,26.130684574309395,25.917761775281114,26.042579650878906,10205400
2016-01-07,25.624070819226983,25.822306143020796,25.52127850214319,25.550647735595703,31307000
2016-01-08,25.690152423450783,25.712177950049387,25.19822752324751,25.23493766784668,15695200
2016-01-11,25.51393878427633,25.535964309990966,25.11746251658661,25.345069885253906,12922300
2016-01-12,25.543305506457816,25.565331030005844,25.227593265183547,25.447856903076172,9926200
2016-01-13,25.616737015215858,25.660790882428127,24.992655967471414,25.066076278686523,12504800
2016-01-14,25.168864908350752,25.491920987739725,24.970626714399856,25.35976219177246,15388200
2016-01-15,24.522756407264698,24.713650874748968,24.331859138975414,24.478702545166016,21773800
2016-01-19,24.904543671592194,24.91188738185185,24.530095671689566,24.69162368774414,17414400
2016-01-20,24.199702046109355,24.273125154742672,23.656385046248868,24.12628173828125,14011600
2016-01-21,24.030833221325686,24.44933513987449,23.854623361307887,24.30983543395996,18334300
2016-01-22,24.897193398257453,25.05872135356107,24.845798648988808,25.014667510986328,14333900
2016-01-25,24.853152153365055,24.919231550319918,24.640232141670673,24.654916763305664,17822600
2016-01-26,24.80910108029558,25.124813443320754,24.779731837036216,25.102785110473633,6704400
2016-01-27,25.051387927235737,25.30836457984681,24.838467936084182,24.94125747680664,8531000
2016-01-28,25.2055748405174,25.212915750166193,24.831124029916147,25.03670310974121,10151300
2016-01-29,25.139496432092486,25.48457521515831,25.1248118114166,25.469890594482422,10950700
2016-02-01,25.256969956492185,25.513943809794032,25.168862234670172,25.418495178222656,12162500
2016-02-02,25.09544674260647,25.10278765376246,24.772393436438907,24.845813751220703,7540900
2016-02-03,24.9853122558667,25.095445523494703,24.55212569776474,25.066076278686523,10571000
2016-02-04,24.97061878699054,25.227595386813654,24.90453940998509,25.117462158203125,11076300
2016-02-05,25.02202128427261,25.05873143411733,24.654914184215592,24.743019104003906,10073200
2016-02-08,24.361224416784392,24.375909035094754,24.08222227049662,24.29514503479004,13906800
2016-02-09,23.817911374418042,24.13362375398692,23.80322675201887,24.030834197998047,14142400
2016-02-10,24.140966823024424,24.28781024230226,23.95006953772166,23.97943878173828,12716300
2016-02-11,23.68574661224729,23.781195233416113,23.45814202435846,23.663721084594727,27173800
2016-02-12,23.715117641268783,24.03817367553711,23.619669012889066,24.03817367553711,11300000
2016-02-16,24.45667183317075,24.5080665943283,24.243749079344077,24.500722885131836,9176700
2016-02-17,24.66959620397737,24.977967626949674,24.66959620397737,24.94125747680664,9328500
2016-02-18,25.014676418018304,25.0660711855872,24.794412728322353,24.823781967163086,8859800
2016-02-19,24.64757105991184,24.801755373409293,24.56680704784985,24.77972984313965,11576300
2016-02-22,24.955942070598155,25.10278267101479,24.948598360094373,25.08075714111328,9063600
2016-02-23,24.897208422782203,24.93391858001246,24.6328908094356,24.662260055541992,6969700
2016-02-24,24.273120550006627,24.632883911242676,24.1629873083521,24.58883285522461,9894700
2016-02-25,24.713649838553458,24.889862478754928,24.618201208410795,24.882518768310547,8416200
2016-02-26,24.97796423213933,25.02201808680646,24.765041469121652,24.794410705566406,5811100
2016-02-29,24.765046318492075,24.904546017714004,24.67694139271007,24.684282302856445,10145300
2016-03-01,25.029366508986122,25.34507889352841,24.98531264109462,25.32305335998535,6417000
2016-03-02,25.29367518405402,25.5065979358096,25.24962133171702,25.49925422668457,9564000
2016-03-03,25.572673055220083,25.778252063614953,25.557988440219887,25.77090835571289,6772000
2016-03-04,25.947134546303534,26.101318883481973,25.895739767244056,25.969160079956055,7626100
2016-03-07,25.712181880928078,26.035235123915456,25.690156350962216,25.94713020324707,12654200
2016-03-08,25.807638659802258,25.822320483878055,25.63142596202878,25.660795211791992,7501500
2016-03-09,25.763567448614758,25.844331430713865,25.70482898861398,25.77090835571289,5706800
2016-03-10,25.998526696903347,26.138026397274835,25.550655552546043,25.74889373779297,28665000
2016-03-11,26.233474864288972,26.431713048247442,26.204105622042142,26.417028427124023,5780600
2016-03-14,26.35094410168919,26.42436719356736,26.29220842899123,26.358287811279297,5980900
2016-03-15,26.08322118608539,26.134841700029277,25.98735612482219,26.09059715270996,5866600
2016-03-16,25.93573492416099,26.392949246731014,25.93573492416099,26.36345100402832,8075400
2016-03-17,26.36344575253358,26.67316879989451,26.333947515706814,26.606801986694336,6595400
2016-03-18,26.592053550694107,26.65104721275485,26.518307956734716,26.56255531311035,6833000
2016-03-21,26.496193336055658,26.56256298323041,26.429823688880905,26.510942459106445,5915700
2016-03-22,26.333949302073453,26.53305819450064,26.311827029506063,26.48143768310547,5297800
2016-03-23,26.400325941952726,26.42982418861205,26.164345594893412,26.193843841552734,5261300
2016-03-24,25.906240793412117,26.03160411152296,25.854620272647956,26.02423095703125,5802700
2016-03-28,26.245458883336592,26.289706244081223,26.120092767780324,26.18646240234375,5374900
2016-03-29,26.105343506263527,26.496185302734375,26.03159791336836,26.496185302734375,4990000
2016-03-30,26.724799300659832,26.8427894665589,26.643680534146576,26.695301055908203,5391300
2016-03-31,26.59205935334453,26.65105302827828,26.444570946349092,26.459320068359375,5447900
2016-04-01,25.92098940332749,26.20121427819382,25.88411519227535,26.164342880249023,5803600
2016-04-04,26.238085949928156,26.267581377565026,26.07584843894356,26.1053466796875,8759600
2016-04-05,25.655508479517405,25.692379874073872,25.56701375685338,25.618637084960938,5392100
2016-04-06,25.721877865153612,26.031600952148438,25.670257350654474,26.031600952148438,5042600
2016-04-07,25.81774531637172,25.891490924699234,25.596514117603817,25.662883758544922,6946300
2016-04-08,26.149593353271484,26.245461236928392,26.083223712756286,26.149593353271484,5736200
2016-04-11,26.333951390267156,26.429819267505998,26.171716690063473,26.171716690063477,9456200
2016-04-12,26.392951003190703,26.636304488915062,26.245462592969076,26.569934844970703,6381000
2016-04-13,26.916529730146635,27.027146730992854,26.87228236718671,26.990272521972656,4354800
2016-04-14,27.078771884673717,27.108267318590404,26.99027714360064,27.019775390625,5240600
2016-04-15,27.01239930513718,27.041894735854225,26.94602966308594,26.946029663085938,5351600
2016-04-18,26.901781714808806,27.211507642043472,26.88703259321598,27.189382553100586,4375000
2016-04-19,27.58022477166847,27.705588074315383,27.54335056443627,27.661340713500977,5620200
2016-04-20,27.646603686128035,27.801465281298352,27.587607185239538,27.668725967407227,4809800
2016-04-21,27.646586831546905,27.661333134671036,27.44010201742742,27.506471633911133,4594500
2016-04-22,27.4917328955563,27.565478504546647,27.388491856077156,27.484359741210938,5629500
2016-04-25,27.37374430955482,27.388493432201656,27.277879232011642,27.366371154785156,4449500
2016-04-26,27.491736307819906,27.50648543144863,27.38112210026601,27.469614028930664,5341500
2016-04-27,27.395876227090376,27.543361864096934,27.34425569151644,27.513866424560547,4544200
2016-04-28,27.20413377628057,27.403242713504383,27.10089273026249,27.159889221191406,9761000
2016-04-29,27.196758184764132,27.24100273588919,26.96815102255801,27.071392059326172,10557400
2016-05-02,27.29262517663063,27.32949938930844,27.1820109779196,27.30000114440918,12828100
2016-05-03,27.041894809880468,27.064019899363025,26.805914484853925,26.842788696289062,8450300
2016-05-04,26.61417650758859,26.6584238651035,26.44456585677502,26.518308639526367,9979400
2016-05-05,26.540432658471477,26.599426319680884,26.392944285787866,26.496185302734375,7024000
2016-05-06,26.3855727382442,26.569932531693325,26.348701342175815,26.55518341064453,6479000
2016-05-09,26.59943124953123,26.621553524946485,26.437193728200022,26.466691970825195,6645700
2016-05-10,26.687927520149838,26.857538223266598,26.651056117404057,26.8575382232666,4971200
2016-05-11,26.72479848966607,26.805914440610323,26.65842884754269,26.665802001953125,6016200
2016-05-12,26.857535814498373,26.89441002704473,26.525690406440805,26.643680572509766,6321900
2016-05-13,26.444563614939916,26.540431474874953,26.297075248833696,26.348695755004883,5473200
2016-05-16,26.45194838668036,26.702677875264868,26.45194838668036,26.673179626464844,4569600
2016-05-17,26.65104789896426,26.739539800887243,26.481437248150694,26.518308639526367,9874200
2016-05-18,26.496185302734375,26.761663810943528,26.392944285787866,26.496185302734375,10720900
2016-05-19,26.311833082943163,26.37820272902157,26.215965191250454,26.31920623779297,20024200
2016-05-20,26.547806194318472,26.59942670353666,26.496185685100283,26.56255531311035,10857900
2016-05-23,26.47406578063965,26.540435414584145,26.415069300196976,26.47406578063965,7097100
2016-05-24,26.62892754497633,26.857531875837132,26.614178424742242,26.798538208007812,12342500
2016-05-25,26.946024296124804,27.130384063646556,26.946024296124804,27.064014434814453,8883600
2016-05-26,27.159888662699327,27.218882339307626,27.06402077346494,27.123014450073242,6272900
2016-05-27,27.10826386219748,27.14513807283018,27.041894221408857,27.08614158630371,4320300
2016-05-31,27.204130556618175,27.25575107351783,26.923902884086363,26.990272521972656,14875800
2016-06-01,26.887032081818635,26.990273117897424,26.828038409676722,26.975526809692383,8542300
2016-06-02,26.82803526882159,26.98289680480957,26.791163876411154,26.98289680480957,4733700
2016-06-03,27.108257838093714,27.211501666571785,26.982894551744653,27.196752548217773,14495400
2016-06-06,27.277883435131685,27.447494152043557,27.263134310212223,27.38112449645996,9932900
2016-06-07,27.594970046616954,27.653966525496013,27.57284777359078,27.587596893310547,4908800
2016-06-08,27.683464299419207,27.757207083671048,27.646592907293282,27.676088333129883,4654100
2016-06-09,27.351624385032437,27.40324491218321,27.25575648613482,27.32950210571289,6600600
2016-06-10,26.842789544008713,26.842789544008713,26.51094132236402,26.592060089111328,5918400
2016-06-13,26.260211983319945,26.474070039668618,26.156970939043337,26.20859146118164,10385200
2016-06-14,25.970864180995452,26.01571704139112,25.694258233563,25.836299896240234,13060100
2016-06-15,26.06057189002605,26.165232363193383,25.95591141685872,26.008241653442383,14624200
2016-06-16,25.626975609830417,26.02319393051594,25.43260656427047,26.015716552734375,10151400
2016-06-17,26.12785636199121,26.314750895550826,25.985814691343975,26.262420654296875,9513300
2016-06-20,27.069802017205088,27.069802017205088,26.87543296813965,26.87543296813965,13512400
2016-06-21,27.04736898934104,27.2641672674879,26.95766043871536,27.084747314453125,9676800
2016-06-22,27.152030026194392,27.271642380203833,27.03241767218495,27.039892196655273,14039300
2016-06-23,27.585632037912553,27.794952985808216,27.413686571530796,27.750097274780273,7340800
2016-06-24,25.582128990801063,26.10543149180345,25.477468490600586,25.477468490600586,20033400
2016-06-27,25.133572649608073,25.17095098086954,24.67754959358007,24.98405647277832,16229100
2016-06-28,25.53726287688468,25.64940071105957,25.357842912561566,25.64940071105957,19627400
2016-06-29,26.00075814119221,26.180178089849882,25.94842791695525,26.112895965576172,12729900
2016-06-30,26.157753647277406,26.44183121414607,26.068042240260777,26.434356689453125,15905200
2016-07-01,26.456783278572495,26.561443735620834,26.44183137731079,26.49416160583496,10763000
2016-07-05,26.195140040012387,26.210091945785642,25.918534060883815,25.970867156982422,7082700
2016-07-06,25.694254000115304,25.978334426879883,25.544737835934807,25.978334426879883,10036700
2016-07-07,26.053084401010256,26.11289199205652,25.776481421878547,25.86618995666504,6562500
2016-07-08,26.142802587905685,26.262414949329152,26.08299498130213,26.22503662109375,5240300
2016-07-11,26.531549229589626,26.681062574957394,26.531549229589626,26.583879470825195,8942000
2016-07-12,26.935235209881583,27.062324956501016,26.897856879152517,26.957664489746094,10073600
2016-07-13,26.995041677886384,27.062323811064466,26.88290383866168,26.93523406982422,8674400
2016-07-14,27.166982650756836,27.23426477991628,27.114652422719885,27.166982650756836,6508900
2016-07-15,27.084753256403175,27.114657063766607,26.96514087873347,27.03242301940918,6603800
2016-07-18,27.024945801816504,27.144558167572995,26.965138193046386,27.092227935791016,8629700
2016-07-19,26.90533677623713,26.927763206418195,26.815625351944682,26.87543296813965,4204200
2016-07-20,27.024946567153716,27.129607033681626,26.98009085930583,27.069799423217773,6348100
2016-07-21,27.01747723665898,27.114663206716045,26.950195080740194,27.002525329589844,8032800
2016-07-22,27.069799639810594,27.069799639810594,26.957664646969395,27.01746940612793,7760000
2016-07-25,27.062322845438672,27.069797370287883,26.91280668240194,26.972614288330078,3846900
2016-07-26,27.084756651572917,27.181942611794664,27.00999997557735,27.099708557128906,4521600
2016-07-27,27.234264568853295,27.286594796484692,27.009991757321085,27.21931266784668,5256500
2016-07-28,27.196886242228512,27.249216469859913,27.0772738859591,27.21931266784668,4251200
2016-07-29,27.451066359639253,27.593105159656723,27.38378422241332,27.533300399780273,5422100
2016-08-01,27.488442463348285,27.525820791714878,27.34640367484176,27.376304626464844,10705200
2016-08-02,27.361345882959196,27.361345882959196,27.137073117056175,27.24173355102539,7383400
2016-08-03,27.032424481289603,27.144562339074742,26.98756876781871,27.1370849609375,7072300
2016-08-04,27.249220247404143,27.316502385369443,27.18193810943884,27.2940731048584,7456400
2016-08-05,27.301551576805892,27.406212050773537,27.26417324350088,27.391260147094727,4473600
2016-08-08,27.46602132988976,27.495922287275306,27.443592047120344,27.48097038269043,4865100
2016-08-09,27.623002414298476,27.779993079998455,27.57814671619139,27.705236434936523,7133900
2016-08-10,27.914565142661075,27.914565142661075,27.787475388312387,27.802427291870117,4781100
2016-08-11,27.936985950136634,28.07155020329281,27.91455952520508,28.01174545288086,3871100
2016-08-12,28.04165503689828,28.05660694205118,27.899616215622217,27.936994552612305,3882600
2016-08-15,28.041650575253406,28.123884614618117,28.019224146984435,28.056602478027344,6785800
2016-08-16,28.004272657999746,28.071554795584674,27.97436885201002,27.989320755004883,6848000
2016-08-17,27.92203861741995,28.04165098959495,27.78747434225009,27.989320755004883,6099900
2016-08-18,27.99679673921676,28.13136100769043,27.96689293471511,28.13136100769043,4580100
2016-08-19,27.854762601656354,27.94447403934199,27.77253139478798,27.92204475402832,5043300
2016-08-22,27.847273999348705,27.96688633735512,27.78746640445395,27.944459915161133,4844400
2016-08-23,28.146319061173354,28.18369739907738,28.056607628062434,28.064085006713867,7786300
2016-08-24,28.071554420700142,28.093983700784854,27.944467524616858,27.98184585571289,9368300
2016-08-25,27.884662056950138,27.959421576672884,27.862235626925354,27.892139434814453,4531800
2016-08-26,27.95195161803976,28.176224533168153,27.593114383477367,27.69777488708496,8167800
2016-08-29,27.66038848574771,27.817379195427844,27.64543658218998,27.802427291870117,4362900
2016-08-30,27.824858331709848,27.86223666707458,27.69776856932872,27.742624282836914,4919800
2016-08-31,27.72766937321237,27.750095801643795,27.563201293291538,27.645435333251953,5791700
2016-09-01,27.794949879050336,27.884658439295084,27.7127158439161,27.87718391418457,5829300
2016-09-02,28.13136346422671,28.20612013022511,28.04165204288782,28.161264419555664,5723200
2016-09-06,28.28087798842248,28.43786868887696,28.258448708511953,28.430391311645508,5048700
2016-09-07,28.527577253167546,28.542529155846616,28.37806107816068,28.430391311645508,5116800
2016-09-08,28.415446892724447,28.505158332426117,28.340690211424313,28.370594024658203,8884200
2016-09-09,28.131355182320455,28.131355182320455,27.76504078249009,27.772518157958984,7267600
2016-09-12,27.570678878284337,28.004272657999746,27.518348643694267,27.989320755004883,6300300
2016-09-13,27.63255010486034,27.66259433631028,27.28705003871286,27.39971160888672,11134200
2016-09-14,27.384696960449215,27.549937413306214,27.339633466161956,27.38469696044922,9598400
2016-09-15,27.369669794793094,27.67761603141452,27.332115934751624,27.62504005432129,9381500
2016-09-16,27.324611744098423,27.35465311900177,27.23447902385908,27.287057876586914,7787700
2016-09-19,27.595000336471326,27.625041707196434,27.42975990419108,27.467313766479492,7653400
2016-09-20,27.707666085616978,27.730197833339567,27.57998236162037,27.587491989135742,5993200
2016-09-21,27.895432425627693,28.158315176220004,27.79779009739764,28.113248825073242,10972100
2016-09-22,28.51132933282485,28.571417810365467,28.35360137704519,28.391155242919922,4444200
2016-09-23,28.165830138371422,28.23342824531057,28.120763778686523,28.120763778686523,4717600
2016-09-26,27.902957608359127,27.948021114827093,27.842869112832282,27.872913360595703,9302800
2016-09-27,27.775250613945207,28.030620802258014,27.75271887723895,28.008089065551758,5045600
2016-09-28,28.075700753080167,28.25596046447754,27.932992044282756,28.25596046447754,5659800
2016-09-29,28.21089039898011,28.248444258010334,27.827833587414748,27.91045379638672,6147200
2016-09-30,28.00809861186978,28.18835829730991,27.94050051353572,28.098228454589844,5468900
2016-10-03,28.05316201590701,28.09822836971894,27.97805429139649,28.045652389526367,6687000
2016-10-04,28.135781824813932,28.188357804245662,27.872901927655295,27.963031768798828,7483400
2016-10-05,28.06818247392648,28.15080268510761,28.030628613892112,28.113248825073242,5694900
2016-10-06,27.970544260246786,28.000585630510635,27.88041155392726,27.963031768798828,3518100
2016-10-07,27.857875962562417,27.872898078207676,27.58748361129895,27.78276824951172,5814300
2016-10-10,27.78276804246958,27.978049814051477,27.78276804246958,27.895429611206055,3996500
2016-10-11,27.760235740216768,27.760235740216768,27.414735649806605,27.489843368530273,5274900
2016-10-12,27.4748280069444,27.52740399053009,27.37718566663831,27.452293395996094,6390900
2016-10-13,27.17439529934857,27.437275255393644,27.09177506596965,27.37718963623047,4618700
2016-10-14,27.55743952623549,27.61752798913537,27.39971160888672,27.39971160888672,8612700
2016-10-17,27.377187016844843,27.42976300302351,27.309588911018505,27.354652404785156,9982600
2016-10-18,27.69263695510683,27.715171562301318,27.594997496241763,27.647573471069336,4969200
2016-10-19,27.67761446461331,27.805301019737136,27.67761446461331,27.74521255493164,4518800
2016-10-20,27.66259521358764,27.7977885290486,27.63255098118489,27.74521255493164,10378900
2016-10-21,27.557438803227743,27.685125350952152,27.519884947488404,27.68512535095215,4023500
2016-10-24,27.715171562301318,27.752725420724477,27.579975379837354,27.647573471069336,4953800
2016-10-25,27.62504005432129,27.67010640547657,27.534910217186592,27.62504005432129,5510300
2016-10-26,27.489843368530273,27.579976069209646,27.4297577665865,27.489843368530273,5511400
2016-10-27,27.57245846270093,27.57245846270093,27.42975267753191,27.459796905517578,10445200
2016-10-28,27.42224193002571,27.519884244594515,27.377178450359693,27.44477653503418,6561100
2016-10-31,27.4222469329834,27.474825777478756,27.332117092032476,27.4222469329834,18429300
2016-11-01,27.54241731723529,27.54241731723529,27.257005714954268,27.347135543823242,6305300
2016-11-02,27.324604952986114,27.347136694857813,27.114298189872606,27.14434242248535,5851600
2016-11-03,27.26451824228372,27.279540359556798,27.099280682631708,27.129322052001953,7686200
2016-11-04,26.986617637971786,27.054215736625256,26.896487794825845,26.90399742126465,6716500
2016-11-07,27.2194577078361,27.27203369140625,27.15185960536359,27.27203369140625,4577600
2016-11-08,27.174401069202098,27.414749327240436,27.151869315378892,27.339641571044922,5014900
2016-11-09,27.054215140248658,27.414737370061218,27.054215140248658,27.29456329345703,9636800
2016-11-10,27.294559454948786,27.347135426995717,27.01665747910421,27.204429626464844,6318300
2016-11-11,27.05422570228919,27.091779578668632,26.858940960832715,26.98662757873535,5972100
2016-11-14,26.798847437739827,26.88146766054409,26.753781080253066,26.866445541381836,8338300
2016-11-15,26.83640019958506,27.03168487548828,26.798846335811717,27.03168487548828,9805200
2016-11-16,26.79884703959337,26.866445142231083,26.75378068277615,26.783824920654297,12684400
2016-11-17,26.903999962052044,27.02417405265444,26.881468215431696,26.964088439941406,9553200
2016-11-18,26.79132912575975,26.79884161629709,26.678667554280423,26.72373390197754,7158200
2016-11-21,26.836399406698305,26.964085977966526,26.828889780235972,26.956573486328125,7021900
2016-11-22,27.039196014404297,27.0467056415085,26.919021924502886,27.039196014404297,8564700
2016-11-23,26.783823267137606,26.941551208496094,26.74626940469645,26.941551208496094,9165900
2016-11-25,27.024171509677085,27.024171509677085,26.949063784559353,26.99412727355957,3040500
2016-11-28,26.964086289343154,26.979105542441264,26.881466071423056,26.896488189697266,8419500
2016-11-29,26.903995617098435,27.099280273524368,26.85892926595956,27.046701431274414,6618100
2016-11-30,27.12932937890198,27.12932937890198,26.97911103077721,27.0091552734375,9457100
2016-12-01,27.016661798554455,27.046703169401752,26.919019464066608,26.941551208496094,11308100
2016-12-02,26.88897222670015,27.069234757543292,26.88897222670015,27.016658782958984,5816100
2016-12-05,27.159366854008262,27.30207267332027,27.106790875041945,27.226964950561523,8858000
2016-12-06,27.257007864812206,27.437267536767884,27.249495373794822,27.414735794067383,6882900
2016-12-07,27.519884972739476,27.83534366462558,27.497353232310303,27.77525520324707,7037000
2016-12-08,27.75273084918905,27.827838580726524,27.69264237181803,27.797794342041016,7522300
2016-12-09,27.80530342574102,27.887923639409884,27.76023707323729,27.88041114807129,14272300
2016-12-12,27.82783706685075,27.887925540952867,27.75272933939925,27.790283203125,7630400
2016-12-13,28.0005916661231,28.135787889568352,27.978059917274425,28.08321189880371,9579900
2016-12-14,28.015606502139466,28.060672853294747,27.579976568341873,27.62504005432129,9630300
2016-12-15,27.51237894023242,27.61753089620006,27.504866448991354,27.57997703552246,15570100
2016-12-16,27.557447748721316,27.67011221768718,27.53491600099873,27.587491989135742,8161000
2016-12-19,27.587484592022882,27.67010479842112,27.557440359664305,27.564952850341797,10052500
2016-12-20,27.594998685393634,27.67010640547657,27.564954451290113,27.62504005432129,12220200
2016-12-21,27.647574662486864,27.65508428842481,27.534910217186592,27.62504005432129,13280800
2016-12-22,27.617464672452407,27.62503605392991,27.54173641398891,27.5493106842041,9488900
2016-12-23,27.57204063297232,27.60990333557129,27.54932358916075,27.60990333557129,7653400
2016-12-27,27.6174660711488,27.640183105469518,27.57202911376953,27.57202911376953,10197000
2016-12-28,27.594749277412088,27.602323548869826,27.481161204189462,27.519023895263672,8027600
2016-12-29,27.58717847860188,27.655332479473266,27.572032824103992,27.617469787597656,8605900
2016-12-30,27.821930563012327,27.829501945558196,27.617468569416797,27.67047691345215,10007300
2017-01-03,27.80678947947473,27.852223559693613,27.753781126726988,27.84465217590332,10866500
2017-01-04,27.988528461156033,28.192990465588778,27.988528461156033,28.1854190826416,8637100
2017-01-05,28.261147280656637,28.458037921744012,28.238430240815223,28.435317993164062,8102200
2017-01-06,28.321718215942383,28.359580896297118,28.276281266274296,28.321718215942383,8368600
2017-01-09,28.238430622341436,28.29143897517995,28.170276613157835,28.253576278686523,9042000
2017-01-10,28.283855438232422,28.374729346537098,28.268712675585938,28.283855438232422,5933000
2017-01-11,28.2460071910083,28.48076057434082,28.23086153188306,28.48076057434082,10396500
2017-01-12,28.541335979543092,28.541335979543092,28.39745657285322,28.50347328186035,13565600
2017-01-13,28.533756437807565,28.61705608213773,28.488319480335335,28.609481811523438,5351700
2017-01-17,28.571630401997805,28.57920467560169,28.503476383257727,28.533767700195312,13265500
2017-01-18,28.458030988076754,28.495893674833557,28.321723004762006,28.405019760131836,6247700
2017-01-19,28.34445459997203,28.397462966410185,28.253583527326526,28.352025985717773,6868800
2017-01-20,28.43531486537833,28.488323211669922,28.389880790693095,28.488323211669922,6399500
2017-01-23,28.473185661760862,28.564059614474,28.41260591535781,28.548913955688477,10408100
2017-01-24,28.50347511588055,28.677645847418876,28.50347511588055,28.670074462890625,11370900
2017-01-25,28.798815969134548,28.97298674753213,28.798815969134548,28.95026969909668,5481800
2017-01-26,28.93511183276304,28.95783176035514,28.821523749756178,28.859386444091797,5924900
2017-01-27,28.82909575790031,28.844241413710467,28.738224711777814,28.79123306274414,5153300
2017-01-30,28.571625355558837,28.60948805067386,28.465608653741377,28.58677101135254,7074400
2017-01-31,28.670067434906603,28.715501508416423,28.556476473655767,28.685213088989258,21455200
2017-02-01,28.851805341092202,28.859379611409107,28.707925981186037,28.78365135192871,8474200
2017-02-02,28.84424149630763,28.874532808014695,28.745796177628918,28.8290958404541,8355700
2017-02-03,28.889689940355606,28.97298674753213,28.844252954745077,28.95026969909668,6353400
2017-02-06,28.68521567983309,28.745795412897117,28.639778713481267,28.738224029541016,9355600
2017-02-07,28.685213365559125,28.723076056761744,28.65492205710176,28.71550178527832,10453700
2017-02-08,28.715507394892857,28.78366140786682,28.647356270657625,28.760944366455078,5720000
2017-02-09,28.813946459202207,28.88967472867884,28.768512386254333,28.866954803466797,6141900
2017-02-10,28.866950475193967,28.988112799451557,28.85180482356956,28.97296714782715,5006500
2017-02-13,29.086562318823283,29.124425009019394,29.025982592257126,29.078990936279297,5487200
2017-02-14,29.02598389623769,29.063846588134766,28.889675894417636,29.063846588134766,6902300
2017-02-15,28.957831258942228,29.177436037781675,28.935111331743528,29.169864654541016,6229600
2017-02-16,29.177441318021057,29.230449676513672,29.147152890838765,29.230449676513672,7128700
2017-02-17,29.07141164259857,29.147139898646014,29.04112034017959,29.131994247436523,6862100
2017-02-21,29.13957220980281,29.26073455810547,29.132000826856878,29.26073455810547,5225000
2017-02-22,29.139572723426827,29.260735073865135,29.109281413632676,29.238018035888672,8044300
2017-02-23,29.351601067479177,29.37432099028723,29.245584390167593,29.2910213470459,8303800
2017-02-24,28.9956940814468,29.086565124430244,28.97297415414716,29.041128158569336,5977900
2017-02-27,28.988118505357704,29.071418161319485,28.957830084884712,29.056272506713867,5032400
2017-02-28,29.033554179816612,29.101708178146104,28.950254527554105,28.988117218017578,8058800
2017-03-01,29.169865230372892,29.344035935729902,29.154719574854226,29.268310546875,7916300
2017-03-02,29.162290405118807,29.1774360603502,29.063847979222285,29.086565017700195,6527900
2017-03-03,29.101715916957,29.238023949863408,29.056278943075238,29.230449676513672,8626800
2017-03-06,29.131994247436523,29.147139898646014,29.05626599138908,29.131994247436523,6501700
2017-03-07,29.056272506713867,29.10170947053072,28.995692777029635,29.056272506713867,6354000
2017-03-08,29.04112941059491,29.05627506653484,28.897250012273304,28.904821395874023,6088200
2017-03-09,28.988123944482705,29.048706574272472,28.927544203431722,29.025989532470703,14453500
2017-03-10,29.22287298096577,29.275881329824703,29.147147593663977,29.253164291381836,13367400
2017-03-13,29.30616759444702,29.39703862131112,29.30616759444702,29.389467239379883,7891900
2017-03-14,29.192581693001355,29.215301620200055,29.12442768888198,29.169864654541016,5433600
2017-03-15,29.245585333738624,29.631792257820205,29.215296916913672,29.624217987060547,12069200
2017-03-16,29.76810032521431,29.790817360079387,29.692372061100876,29.745380401611328,13666800
2017-03-17,29.80596863846936,29.866548372456,29.737814632272862,29.790822982788086,7982100
2017-03-20,29.798388039578512,29.866542031304814,29.71509128412444,29.775671005249023,6544100
2017-03-21,29.99527977776585,30.017996812962416,29.60150146484375,29.60150146484375,8359800
2017-03-22,29.525783777646186,29.669663185924268,29.487918190806806,29.639371871948242,8815000
2017-03-23,29.609084325990118,29.78325795914806,29.59394155581375,29.722675323486328,9725400
2017-03-24,29.775877986290556,29.859497207770183,29.745473369241942,29.79868507385254,11122000
2017-03-27,29.745476396625687,29.889907766722647,29.7074684465813,29.867103576660156,7904900
2017-03-28,29.912710397743965,30.041940900944283,29.897509538375044,30.00393295288086,9109100
2017-03-29,29.89751565840944,30.034343719482422,29.874708565046312,30.034343719482422,5715100
2017-03-30,29.95072039898914,30.01153253420749,29.889905363950316,29.920312881469727,5419200
2017-03-31,29.806285084181233,29.92031182092705,29.77587756773963,29.87470054626465,9458800
2017-04-03,29.82909464204953,29.859499261189054,29.623848238799532,29.844295501708984,11709700
2017-04-04,29.707466759976235,29.82909393310547,29.661855482620066,29.82909393310547,8516000
2017-04-05,29.813879246621447,29.889895114533225,29.661844610978413,29.669445037841797,10772700
2017-04-06,29.68465550643603,29.73026677739264,29.631443806896726,29.692258834838867,8593100
2017-04-07,29.646652576113773,29.715068044205324,29.631448816557807,29.654253005981445,8311800
2017-04-10,29.631448816557807,29.684660525093385,29.601041297445867,29.654253005981445,6221100
2017-04-11,29.745478099064016,29.775882720947266,29.563035868660148,29.775882720947266,7078900
2017-04-12,29.737872793502515,29.783484073029147,29.639052704259175,29.753076553344727,7282700
2017-04-13,29.669455563026343,29.692262651346233,29.55543172070893,29.563032150268555,6970200
2017-04-17,29.730268062412517,29.806283950805664,29.66945303184179,29.806283950805664,9615100
2017-04-18,29.585839371581336,29.639053983235716,29.47941594791419,29.631450653076172,8820200
2017-04-19,29.677061593569032,29.692265353892616,29.479415609183253,29.494619369506836,7136600
2017-04-20,29.75307972904939,29.821495205731342,29.730275536762402,29.760683059692383,8640900
2017-04-21,29.75307852957961,29.783486051283734,29.692266385992237,29.775882720947266,8488500
2017-04-24,30.368801003440055,30.444816865848956,30.345993924861965,30.42961311340332,7876000
2017-04-25,30.566454713745774,30.657677260436685,30.528446769201373,30.627269744873047,8824000
2017-04-26,30.558859725069013,30.650079388179204,30.513248443603516,30.513248443603516,9383900
2017-04-27,30.596861092546355,30.596861092546355,30.48283436332929,30.558853149414062,5931300
2017-04-28,30.566464043399463,30.581667805821855,30.520855655953472,30.536056518554688,8718400
2017-05-01,30.59686858376992,30.695691579965487,30.59686858376992,30.619672775268555,7222300
2017-05-02,30.718489546337757,30.824912951525786,30.710889117318743,30.802108764648438,7157200
2017-05-03,30.718488974860644,30.764100247587105,30.65007351568108,30.703285217285156,14817900
2017-05-04,30.80211320637764,30.931340817077903,30.764105256161134,30.92374038696289,8104300
2017-05-05,30.95414459432428,31.265814392457607,30.931337506778632,31.23540687561035,8788500
2017-05-08,31.12138133328313,31.12138133328313,31.03776500847057,31.09097671508789,6294800
2017-05-09,31.083377701162153,31.098581462280862,30.98455470380101,31.037769317626953,6998300
2017-05-10,31.060567928418735,31.083372116088867,30.99975289487117,31.083372116088867,6317900
2017-05-11,30.976950748810747,31.030162456761705,30.90093485168669,31.02256202697754,10625300
2017-05-12,31.05295939029672,31.159385681152344,31.037758534280123,31.159385681152344,10749400
2017-05-15,31.273417645450643,31.341833114624023,31.25821388565426,31.341833114624023,9291400
2017-05-16,31.486259179166026,31.516666693636708,31.448251235987765,31.501462936401367,8947800
2017-05-17,31.326631999186322,31.37224328242563,31.10618181326105,31.12138557434082,10037700
2017-05-18,31.045364735299145,31.197399422115865,30.999753459307993,31.18219566345215,7409200
2017-05-19,31.395040240237204,31.562278673759447,31.37983648266061,31.539474487304688,7657400
2017-05-22,31.607893699154747,31.66110540708028,31.56228242100975,31.62309455871582,9855800
2017-05-23,31.691513425708212,31.699116756124987,31.569886237428012,31.592693328857422,7562800
2017-05-24,31.55467408877426,31.66110038757324,31.516666146256117,31.661100387573242,5689000
2017-05-25,31.676299973205694,31.714310814018177,31.60788741931127,31.65349578857422,6054300
2017-05-26,31.509071207896564,31.569883346557617,31.48626411855561,31.569883346557617,5719700
2017-05-30,31.48626652018785,31.547081563308243,31.471065659228614,31.516674041748047,5553500
2017-05-31,31.683909453579883,31.691509883326194,31.531874760268384,31.577486038208008,11459500
2017-06-01,31.691506005957347,31.790328979492188,31.661101390871433,31.790328979492188,11354200
2017-06-02,32.003179757189294,32.11720650233291,31.942367619647793,32.09440231323242,12526000
2017-06-05,31.949967700165644,31.965171459339974,31.896755992965762,31.957571029663086,6422400
2017-06-06,31.828347652834466,31.881559371948242,31.78273926492049,31.881559371948242,8859300
2017-06-07,31.927162947465767,31.96517089482008,31.752324069779533,31.858747482299805,6071400
2017-06-08,31.75232110961262,31.820736568400427,31.714313165801666,31.813133239746094,6673900
2017-06-09,31.68390246047315,31.805529608313314,31.592682824548007,31.699106216430664,7002900
2017-06-12,31.623100213747996,31.66111106890979,31.509076347725966,31.600296020507812,5699500
2017-06-13,31.820729731642068,31.873941421508793,31.759914714754604,31.87394142150879,5147900
2017-06-14,32.063989963454794,32.063989963454794,31.73711643643524,31.835939407348633,9200000
2017-06-15,31.364633566490532,31.516668246514758,31.341829379424013,31.493864059448242,10635600
2017-06-16,31.630696054865602,31.775127410888672,31.585084779364433,31.775127410888672,5207500
2017-06-19,31.873956394885887,31.942371871113906,31.858752633521775,31.88916015625,7286500
2017-06-20,31.79033869703231,31.8207462212333,31.562288065167138,31.600296020507812,7489100
2017-06-21,31.56337821948665,31.62490374557753,31.509542283967715,31.571067810058594,6565600
2017-06-22,31.609514705872222,31.678732741209835,31.563371304872348,31.63258934020996,4580100
2017-06-23,31.61720687608778,31.74026083377849,31.571060541764602,31.701807022094727,5949100
2017-06-26,31.89408650738493,31.924847803656178,31.747957881283035,31.76333999633789,7147000
2017-06-27,31.786408068357915,31.8325514701502,31.701807919954923,31.755643844604492,20451000
2017-06-28,31.886388717868005,32.06327861103315,31.85562449283807,32.04020690917969,16558100
2017-06-29,31.955597499742023,31.955597499742023,31.59412822879075,31.717182159423828,8548100
2017-06-30,31.83255105761888,31.855622758216022,31.601825250133967,31.778715133666992,10787500
2017-07-03,31.7556359626522,31.817161461050173,31.717182159423828,31.717182159423828,5231100
2017-07-05,31.640282808389152,31.732572555541992,31.547993061236316,31.732572555541992,7208700
2017-07-06,31.540300369262695,31.65566475296676,31.486464439224306,31.540300369262695,7132800
2017-07-07,31.524928668639564,31.624908028808107,31.44032849169784,31.594146728515625,6872900
2017-07-10,31.58644365920972,31.694115508888633,31.54798984630123,31.647972106933594,4998300
2017-07-11,31.61720985610168,31.75564593828145,31.555681404538205,31.747953414916992,6251000
2017-07-12,31.932530414896306,32.07096647357514,31.924837892837733,32.03251266479492,7592300
2017-07-13,32.07865149677308,32.140179929135535,32.0248155853745,32.12479782104492,5408300
2017-07-14,32.23247583064909,32.39398359584517,32.21709371960599,32.35552978515625,5368800
2017-07-17,32.30170440673828,32.36323287099367,32.27863269956183,32.30170440673828,7084200
2017-07-18,32.32476050392702,32.370906829833984,32.278617111857294,32.370906829833984,5403000
2017-07-19,32.440138146518926,32.52473831176758,32.41706644102872,32.52473831176758,5468400
2017-07-20,32.60163629193231,32.67085432173028,32.54780037251584,32.63240051269531,5468100
2017-07-21,32.50934816051152,32.54780197143555,32.401676316389164,32.54780197143555,5023400
2017-07-24,32.44781797653808,32.493964307475785,32.35552824850024,32.48627471923828,13680400
2017-07-25,32.6247074334356,32.64008954355442,32.50934600830078,32.50934600830078,6288900
2017-07-26,32.58626398737877,32.75546431865333,32.53242805176204,32.717010498046875,5841300
2017-07-27,32.778531666864545,32.778531666864545,32.50165950116228,32.59395217895508,6910300
2017-07-28,32.517042039376776,32.62471389770508,32.48628074688162,32.62471389770508,7022400
2017-07-31,32.663174098541894,32.73239214818585,32.57857393410612,32.69393539428711,9722100
2017-08-01,32.932345442718976,32.963109664520935,32.847745299682416,32.878509521484375,12099500
2017-08-02,32.878510773596155,32.90927499656971,32.778528515850994,32.863128662109375,7917600
2017-08-03,32.83236819723184,32.90158623992636,32.78622479132757,32.816986083984375,10051200
2017-08-04,32.863128662109375,32.88620036242065,32.73238511522844,32.863128662109375,7841900
2017-08-07,32.80929994008995,32.8939001049171,32.80161034957768,32.886207580566406,4860600
2017-08-08,32.840064484290615,32.87082871431116,32.7016283830366,32.717010498046875,5742600
2017-08-09,32.532418262134335,32.647782623076814,32.4862748648274,32.63240051269531,5456800
2017-08-10,32.46320142776751,32.46320142776751,32.15556801032182,32.16325759887695,6088200
2017-08-11,32.17095309625711,32.2324786119007,32.094042534405176,32.15557098388672,7542000
2017-08-14,32.37860870361328,32.470901390448574,32.36322952297908,32.37860870361328,6936600
2017-08-15,32.340169715969004,32.363244365179334,32.24787992064677,32.347862243652344,5740700
2017-08-16,32.44013012731319,32.5631840825727,32.42474801617604,32.54780197143555,7648800
2017-08-17,32.447821901384856,32.486278648736736,32.17864227294922,32.17864227294922,6265500
2017-08-18,32.255549132089506,32.370913503722896,32.209405730506425,32.270931243896484,6275100
2017-08-21,32.29400378439349,32.332457594498436,32.20940364186002,32.278621673583984,5113600
2017-08-22,32.363216903183904,32.45550662019316,32.355524382028094,32.44012451171875,7009300
2017-08-23,32.324766519671485,32.4708951119866,32.324766519671485,32.45551300048828,5024600
2017-08-24,32.48628653611112,32.50935824305351,32.40168636553751,32.41706848144531,4743800
2017-08-25,32.54012261276547,32.67086619777793,32.50166585591368,32.60934066772461,6432900
2017-08-28,32.64010196583195,32.65548408180494,32.570883910872816,32.60934066772461,4691200
2017-08-29,32.40937303118038,32.53242701349688,32.38630132632053,32.47090148925781,4998600
2017-08-30,32.44013721093153,32.46320891575633,32.38630127711476,32.42475509643555,6580600
2017-08-31,32.56318593500543,32.724693710376705,32.54011423390607,32.701622009277344,8558300
2017-09-01,32.85544576388679,32.86313535427718,32.74008137116233,32.763153076171875,5650200
2017-09-05,32.66317441238566,32.693935708426444,32.424756031579314,32.52473831176758,9332100
2017-09-06,32.70162755153364,32.80929942002933,32.67086332229533,32.763153076171875,8755800
2017-09-07,33.02462178128745,33.040003885950284,32.94771419180977,33.03231430053711,8976500
2017-09-08,33.09384570198642,33.09384570198642,33.00924557813398,33.024627685546875,4412400
2017-09-11,33.239971601106326,33.32457171820301,33.19382528255265,33.27073287963867,3838200
2017-09-12,33.33227623069518,33.37073004645795,33.30151200454973,33.3399658203125,5504600
2017-09-13,33.29382910587192,33.31690081319861,33.16308258539714,33.1861572265625,4154700
2017-09-14,33.13231290229434,33.278438568115234,33.13231290229434,33.278438568115234,4668500
2017-09-15,33.30920917210213,33.324591287319485,33.23229859601533,33.293827056884766,5258300
2017-09-18,33.4091779428546,33.46301386215156,33.28612399391331,33.347652435302734,8944100
2017-09-19,33.493796043025476,33.51687068783847,33.43227050248213,33.509178161621094,5868100
2017-09-20,33.53155886944881,33.631953587376614,33.26899305415289,33.42344284057617,8169300
2017-09-21,33.353935384890946,33.41571764903811,33.315322942769214,33.369380950927734,4991400
2017-09-22,33.47749386564442,33.50838499485602,33.41571455316144,33.44660568237305,9814700
2017-09-25,33.353935174565684,33.40799318238332,33.22265228299156,33.29987716674805,6579000
2017-09-26,33.230377135895566,33.25354696024518,33.099094230324525,33.17631912231445,12621700
2017-09-27,33.15314886122706,33.261264877357995,33.14542460525171,33.222652435302734,6196000
2017-09-28,33.23810954698589,33.36167117204771,33.23810954698589,33.330780029296875,5278200
2017-09-29,33.423447127106805,33.554732997532916,33.3616677938025,33.523841857910156,9159800
2017-10-02,33.42343959746578,33.53155561584781,33.40799403113398,33.48522186279297,6474500
2017-10-03,33.51611290720793,33.61650466918945,33.5083886510921,33.61650466918945,5919600
2017-10-04,33.55472946166992,33.59334190915894,33.52383832530235,33.55472946166992,5822800
2017-10-05,33.48522940635232,33.54700873965661,33.46978383654094,33.523841857910156,7337700
2017-10-06,33.40027272093836,33.49294317298859,33.353936021942964,33.48522186279297,5228100
2017-10-09,33.54700514524722,33.5547294022959,33.46978025040584,33.50067138671875,3604100
2017-10-10,33.716907467851016,33.832747769861356,33.686016327856095,33.80957794189453,11610600
2017-10-11,33.84819775433931,33.94086824046891,33.82502792335068,33.92542266845703,4630300
2017-10-12,33.90997709644516,33.97948069752777,33.86364038040954,33.92542266845703,5523200
2017-10-13,34.11075283235872,34.14164396659427,34.072140387534624,34.09531021118164,5178700
2017-10-16,34.087589487529236,34.11848062496639,34.03353146998472,34.064422607421875,4093100
2017-10-17,33.97174381289295,33.99491068732096,33.902240243668636,33.987186431884766,4890600
2017-10-18,34.0258100181816,34.07214377820512,33.98719462357401,34.04897689819336,6325300
2017-10-19,33.89451598823244,33.987186431884766,33.855903548872334,33.987186431884766,7668800
2017-10-20,33.96402381092305,33.96402381092305,33.88679892253161,33.94085693359375,5360500
2017-10-23,33.95630597682237,33.971751545270074,33.84818994362944,33.85591125488281,5933300
2017-10-24,33.93313980102539,33.99492208146148,33.8868060366396,33.93313980102539,5581100
2017-10-25,33.94085984280637,33.94858115393108,33.67056681838707,33.79412841796875,6246900
2017-10-26,33.863643564645635,33.88681339781295,33.75552749633789,33.75552749633789,5499400
2017-10-27,33.77095858033316,33.8945201690909,33.709179258924614,33.88679885864258,5806800
2017-10-30,33.77095842442395,33.971747846441204,33.77095842442395,33.96402359008789,6782700
2017-10-31,34.07214397613936,34.149371819862175,34.01808595850389,34.11848068237305,7383200
2017-11-01,34.28837882583496,34.35015815457169,34.19570541381836,34.19570541381836,6043300
2017-11-02,34.18799571844511,34.288390475936865,34.17255014452777,34.265220642089844,22398300
2017-11-03,34.265202150066905,34.265202150066905,34.13391926153236,34.23431396484375,8057800
2017-11-06,34.180264124598615,34.326995572358854,34.17254281226768,34.296104431152344,6684900
2017-11-07,34.24204197901351,34.280654427557806,34.095313496168785,34.180259704589844,7343500
2017-11-08,34.26520595103433,34.350155098187166,34.21887219508969,34.326988220214844,4444500
2017-11-09,34.02580663212199,34.11075283235872,33.88679947400268,34.09531021118164,13268200
2017-11-10,34.033527595243235,34.04897316220332,33.940857139423386,34.01036071777344,5202800
2017-11-13,33.701454499612325,33.88679835295339,33.65512074573251,33.87907409667969,6368500
2017-11-14,33.82502810589805,33.8636405631653,33.73235761926833,33.84819793701172,15887300
2017-11-15,33.57789623705542,33.72462471543592,33.52383822154992,33.686012268066406,5290300
2017-11-16,33.933132882973005,34.033527595243235,33.894520438543125,34.01036071777344,5634600
2017-11-17,33.894519663286495,33.9254107965001,33.82501608652617,33.87907409667969,15984200
2017-11-20,33.97174806732659,34.025806078388726,33.94085693359375,33.94085693359375,4444100
2017-11-21,34.17253522673461,34.25748437322503,34.16481391611762,34.203426361083984,6224700
2017-11-22,34.342433281823844,34.37332147001854,34.21114743471878,34.31926345825195,6459600
2017-11-24,34.56638776195165,34.58955758627595,34.52777531599887,34.535499572753906,2766800
2017-11-27,34.496883060619396,34.496883060619396,34.31154214768845,34.31926345825195,5874700
2017-11-28,34.427386929357446,34.50461182885294,34.35788334143506,34.489166259765625,8238400
2017-11-29,34.51232161137256,34.520045866306425,34.28836829927217,34.34242630004883,6059800
2017-11-30,34.473720859030195,34.512333308966504,34.35788350922126,34.41194152832031,10494700
2017-12-01,34.30382969591584,34.38105755783018,34.1339342915877,34.311553955078125,12404600
2017-12-04,34.396491245886885,34.43510369053222,34.164813632074164,34.17253494262695,9098100
2017-12-05,34.226592526516995,34.280650537532935,34.126197814941406,34.126197814941406,8701000
2017-12-06,33.97175216674805,34.07214394458321,33.964027909412415,33.97175216674805,7545900
2017-12-07,34.072139739990234,34.157088884553204,33.97174797454368,34.072139739990234,7165700
2017-12-08,34.2497750681725,34.27294490201952,34.15710457061042,34.265220642089844,5064100
2017-12-11,34.3347053527832,34.3501509181988,34.27292603706121,34.3347053527832,5710800
2017-12-12,34.35788345336914,34.38105033410505,34.272934296082695,34.35788345336914,6777900
2017-12-13,34.435100766763036,34.574107912436176,34.404209635293356,34.50460433959961,6202800
2017-12-14,34.473709174523535,34.5046003023788,34.3269807361212,34.34242630004883,6137800
2017-12-15,34.32698771475615,34.37332147001854,34.249759879417674,34.31926345825195,10562900
2017-12-18,34.66677467821347,34.798060500042766,34.65132911411943,34.705387115478516,8428900
2017-12-19,34.63588722163162,34.67450260893025,34.53549546328843,34.59727478027344,7037600
2017-12-20,34.67451813179607,34.67451813179607,34.543232237276484,34.57412338256836,6628800
2017-12-21,34.63804916922514,34.755018112111884,34.59906051314416,34.684837341308594,6751600
2017-12-22,34.684833989451,34.77840734993142,34.66144139299177,34.77061080932617,6891300
2017-12-26,34.76282259498635,34.825203858700135,34.739427018280004,34.77841567993164,5914900
2017-12-27,34.86419677734375,34.92658102331899,34.794015987943894,34.86419677734375,15495000
2017-12-28,35.027946690244896,35.03574620736312,34.94217282445386,34.97336196899414,5982900
2017-12-29,35.129321135579694,35.129321135579694,34.981163024902344,34.981163024902344,7046100
2018-01-02,35.12150896343953,35.2930596008709,35.082520317416176,35.28526306152344,9308000
2018-01-03,35.33206942190396,35.51141966571328,35.31647336053212,35.50362014770508,10178700
2018-01-04,35.768752818941415,35.8467331379596,35.70637153837188,35.82333755493164,9883400
2018-01-05,35.916903354872304,36.018273277759874,35.870115177247484,35.99488067626953,8111400
2018-01-08,35.963686320912196,35.987081895591466,35.916901120841544,35.97928237915039,8245900
2018-01-09,35.979286853033656,36.01047897338867,35.870117406435426,36.01047897338867,7721300
2018-01-10,35.987092875019044,36.002685963370645,35.870123889868054,35.91691207885742,10860500
2018-01-11,36.00268727214201,36.15864493313109,35.97149811966017,36.150848388671875,7529600
2018-01-12,36.28339992577141,36.50174177758042,36.22101866428605,36.49394226074219,8460100
2018-01-16,36.61091751188325,36.64990617884672,36.415971202421304,36.454959869384766,16171900
2018-01-17,36.571928824563734,36.774671677447685,36.47055591079945,36.649906158447266,8804800
2018-01-18,36.52514020924987,36.603117542214974,36.454959419723444,36.56412887573242,8192100
2018-01-19,36.743478446489426,36.75127796442945,36.626512449189796,36.727882385253906,7359800
2018-01-22,36.76685881697214,36.930612930241075,36.73566670740378,36.922813415527344,9186700
2018-01-23,36.96181378944127,37.055387165653826,36.90722907209695,37.039791107177734,7836800
2018-01-24,37.26593060738646,37.2971227252713,37.00860009680263,37.156761169433594,11007800
2018-01-25,37.30492358360827,37.31272012665951,36.915030988869326,37.024200439453125,14271300
2018-01-26,37.17234824159186,37.34390188756787,37.17234824159186,37.33610534667969,7027900
2018-01-29,37.07097649404376,37.07877303454438,36.930614967885006,36.99299621582031,9953000
2018-01-30,36.852642670044496,36.87603824589954,36.642103309857845,36.712284088134766,11411900
2018-01-31,36.85264447302616,36.85264447302616,36.595316923184015,36.64210510253906,13972600
2018-02-01,36.587510942608155,36.77466065232319,36.556321803192084,36.73567199707031,10588800
2018-02-02,36.36138085032597,36.36138085032597,35.893507995188735,35.9402961730957,12300600
2018-02-05,35.48021607874654,35.62837415193994,34.380719391775514,34.47429275512695,24899300
2018-02-06,34.37293090036504,35.23069337701798,34.3261427204107,35.14491653442383,36830300
2018-02-07,34.809604406869575,35.07473144476564,34.645850259104215,34.66924285888672,13805700
2018-02-08,34.7550246279422,34.76282414540691,33.788092687421894,33.811485290527344,25921100
2018-02-09,34.06103292702657,34.185798495546436,33.16427835822106,34.04543685913086,41241300
2018-02-12,34.263761789826574,34.57567707035986,34.123400211051056,34.49769973754883,19705000
2018-02-13,34.27935073041623,34.435308338285566,34.22476601385856,34.36512756347656,11755700
2018-02-14,34.20916742046493,35.04353713989258,34.177978280917564,35.04353713989258,11178000
2018-02-15,35.254083964100246,35.30087214137958,34.94996824839487,35.26968002319336,9923900
2018-02-16,35.300873941972704,35.550404950902085,35.28527788208408,35.394447326660156,9084000
2018-02-20,35.12931326474169,35.261878260083456,34.96555913047569,35.03573989868164,8778500
2018-02-21,35.160521203583706,35.38665966676738,34.89539406821371,34.90319061279297,10894000
2018-02-22,35.05913855291502,35.246288292008444,34.97336171310738,35.05134201049805,9645000
2018-02-23,35.21509104135269,35.41783383573548,35.152709787174814,35.40224075317383,9922500
2018-02-26,35.53479863135755,35.690756210571195,35.38664056715846,35.68295669555664,6249500
2018-02-27,35.48801251905303,35.50360857534135,35.12931214835241,35.13711166381836,7921200
2018-02-28,35.20729144930729,35.22288453051778,34.76281426872093,34.77061080932617,7700200
2018-03-01,34.58346350538235,34.700432445054616,34.07660504097114,34.318336486816406,14945600
2018-03-02,34.13899275273977,34.427515398611355,33.99863118843582,34.419715881347656,11738000
2018-03-05,34.16239609052321,34.59907396787358,34.13900050806162,34.56008529663086,7697900
2018-03-06,34.903187025301285,34.934379149702295,34.75502889636356,34.848602294921875,7502100
2018-03-07,34.645850495890855,34.840796761127855,34.5522771214774,34.80960464477539,8727500
2018-03-08,34.93437664360692,34.98116482685198,34.77841900743456,34.91098403930664,9444800
2018-03-09,35.00455409427586,35.1839043176516,34.93437331342064,35.16830825805664,5860500
2018-03-12,35.19950778363258,35.27748809801536,35.12932698801051,35.222900390625,6268200
2018-03-13,35.3398548970071,35.36324749441614,34.91877029578265,35.004547119140625,8971800
2018-03-14,35.261885054321645,35.28527765668301,34.965565867619276,35.059139251708984,8914200
2018-03-15,35.09033067187129,35.207299630635205,34.98116123016854,35.05134201049805,9127100
2018-03-16,34.96555846524435,35.09812048342041,34.96555846524435,35.004547119140625,12060400
2018-03-19,34.879795762385065,34.8953918251861,34.54448784877482,34.716041564941406,9602300
2018-03-20,34.708238889007,34.80961180067001,34.65365416149104,34.747230529785156,7377000
2018-03-21,34.70043053903118,34.96555754303424,34.67703794223911,34.83299255371094,8314200
2018-03-22,34.46650723859198,34.552284088535174,34.17798754076495,34.193580627441406,15901500
2018-03-23,34.255961220604405,34.28715333992091,33.75689921011713,33.77249526977539,13756700
2018-03-26,34.28282622912381,34.40023436463489,33.96191404264817,34.37675094604492,13566600
2018-03-27,34.533287960979415,34.57242300388607,33.97756258859263,34.094970703125,12650100
2018-03-28,34.3219538480259,34.517632040969744,34.157584882548015,34.25933837890625,13320700
2018-03-29,34.51764737972779,34.76028952169453,34.43937726209393,34.63505554199219,8230000
2018-04-02,34.494151940513824,34.58025082395588,33.91494615596013,34.11845016479492,15016300
2018-04-03,34.337607235917105,34.4315349149618,34.17323827630714,34.38457107543945,12164900
2018-04-04,33.92277782732182,34.4785032799146,33.89929739535145,34.46284866333008,20156300
2018-04-05,34.619384507157925,34.79158226728434,34.588075280623634,34.72113800048828,6644000
2018-04-06,34.66634899013231,34.79158291278079,34.32978226317474,34.439361572265625,12728900
2018-04-09,34.775924740352025,34.96377411219464,34.65851664359144,34.73678970336914,8316300
2018-04-10,35.05771532435252,35.17512048064684,34.99509685234508,35.120330810546875,9749500
2018-04-11,34.98726855385064,35.16729216937946,34.95595932006836,34.95595932006836,6022200
2018-04-12,35.00292088102794,35.13598063717923,34.97161164929375,35.089019775390625,6036100
2018-04-13,35.21425851855803,35.22991015074681,35.01075147034694,35.120330810546875,6468300
2018-04-16,35.23773873592509,35.24556455197135,35.1203305945398,35.18294906616211,11688300
2018-04-17,35.26903992992265,35.43340890173328,35.21425027265244,35.36296463012695,5740100
2018-04-18,35.511676590827136,35.6056042705044,35.48037035008023,35.57429504394531,5022700
2018-04-19,35.55864555171613,35.58995478278428,35.323832290330216,35.40993118286133,6195100
2018-04-20,35.28469959802592,35.30818002998696,35.18294608317338,35.237735748291016,6645200
2018-04-23,35.22991083453851,35.26122007114992,35.104676873905994,35.198604583740234,4742700
2018-04-24,35.29252108556911,35.29252108556911,34.9246451056229,35.04205322265625,10248400
2018-04-25,34.924648216933456,35.018575913252796,34.80724307525335,34.963783264160156,9085100
2018-04-26,35.17512019179024,35.25339328115677,35.09685008823678,35.222084045410156,7172100
2018-04-27,35.229894543735554,35.28468717537521,35.12814405051905,35.26120376586914,4644300
2018-04-30,35.22207862600755,35.32383213362132,35.0733642578125,35.0733642578125,5684200
2018-05-01,35.11249749571377,35.11249749571377,34.83072040348369,35.04205322265625,5858000
2018-05-02,35.17510257720061,35.23772101733648,34.96376982045941,34.995079040527344,6324700
2018-05-03,35.04987044411098,35.151623921539425,34.791576830099345,35.06552505493164,7903900
2018-05-04,34.846383136394685,35.23773963659793,34.80724808353698,35.198604583740234,7123500
2018-05-07,35.17511458018077,35.284696887811855,35.10467030389565,35.19076919555664,12361700
2018-05-08,35.08118987373814,35.198597996150866,34.99509098207715,35.19076919555664,6713700
2018-05-09,35.175108643755536,35.33948058455518,35.15162821756076,35.30034255981445,5192400
2018-05-10,35.433399042050404,35.558632936079405,35.370780602130125,35.550804138183594,13671900
2018-05-11,35.676046603699874,35.71518164187151,35.605602340666124,35.621253967285156,5637000
2018-05-14,35.76214994494697,35.801287977085636,35.660399421661836,35.68387985229492,5169600
2018-05-15,35.39428052273964,35.49603105636313,35.28470118756792,35.386451721191406,7081500
2018-05-16,35.441235427079725,35.53516311498095,35.394274568941555,35.49602508544922,5840000
2018-05-17,35.5116785951601,35.60560628013879,35.44906312431999,35.54298782348633,5153000
2018-05-18,35.44124700778642,35.46473043034135,35.370802711748496,35.41776657104492,4018200
2018-05-21,35.60560220562913,35.644737243652344,35.558638368514075,35.644737243652344,4164300
2018-05-22,35.70735284274997,35.75431668004314,35.574293115804004,35.621253967285156,5238700
2018-05-23,35.182937367288496,35.292516670377644,35.09683849034357,35.284690856933594,6443800
2018-05-24,35.22207939630485,35.23773401211184,34.94030228340438,35.16728973388672,6320100
2018-05-25,34.97943683783627,35.026400684596425,34.893340930828245,34.97161102294922,4372300
2018-05-29,34.45501852734034,34.53328861463518,34.1341063921316,34.26716613769531,13770600
2018-05-30,34.517630953239745,34.78375340668974,34.447186686567335,34.76027297973633,7097700
2018-05-31,34.67418317677103,34.69766659568407,34.41588945523129,34.57242965698242,8894400
2018-06-01,34.83854862380141,34.877686656056966,34.713314683696524,34.83072280883789,8203500
2018-06-04,35.09684204000197,35.135977082804445,34.96377931149869,34.98726272583008,6324800
2018-06-05,34.99509242352865,35.002921224445345,34.8463780500512,34.9481315612793,14417000
2018-06-06,35.073364890789485,35.25338849316271,35.01074642780089,35.24555969238281,5836700
2018-06-07,35.284695271146035,35.284695271146035,34.98726356425734,35.04205322265625,7713000
2018-06-08,35.04987419804238,35.14380187302625,34.9324690830306,35.10466384887695,7188900
2018-06-11,35.23774031323784,35.394283513487736,35.206431076025225,35.3316650390625,5298100
2018-06-12,35.253387790162726,35.27686822040889,35.06553539075562,35.11249923706055,6875900
2018-06-13,35.20643249440486,35.24556754959068,34.97944499418841,35.1281623840332,5963500
2018-06-14,35.120323310136854,35.20642219785298,35.018572793574556,35.04205322265625,6612000
2018-06-15,34.80724057405204,34.83072100353825,34.65069741058151,34.79941177368164,5549800
2018-06-18,34.431532598853124,34.56459232316432,34.14192675333117,34.556766510009766,8370700
2018-06-19,34.07932170394745,34.21238146891643,34.00887742078362,34.18107223510742,13129700
2018-06-20,34.36109291957851,34.43153719061175,34.188895149094506,34.25151062011719,7888000
2018-06-21,34.13410886990619,34.14193468487877,33.96973988316812,34.016700744628906,9282400
2018-06-22,34.46846878844902,34.516020499094175,34.30202873105288,34.38128662109375,7828100
2018-06-25,34.119727855240015,34.16728257217176,33.80270547916324,33.89781188964844,14761700
2018-06-26,33.969157382186935,34.01670909663852,33.81856889074464,33.93745422363281,11488200
2018-06-27,34.000853784744244,34.095960218129285,33.61249772807187,33.62834930419922,11752800
2018-06-28,33.612482262295565,33.77099492725513,33.53322744150459,33.74721908569336,13981600
2018-06-29,34.00878258431287,34.13559218681837,33.937451993942304,34.000858306884766,14208600
2018-07-02,33.47776272132457,33.644199729902034,33.453983846257145,33.63627243041992,10628700
2018-07-03,33.87403965521377,33.897815504525965,33.68382379058038,33.70759963989258,5607100
2018-07-05,33.977075532874714,33.99292710929318,33.84234166838634,33.92159652709961,11226200
2018-07-06,34.000854226649665,34.214842948702454,33.969151073982935,34.15143966674805,6931200
2018-07-09,34.42882999375138,34.48430899165438,34.357499421679144,34.460533142089844,7613500
2018-07-10,34.428837259553966,34.516019424194205,34.38920982745729,34.50016784667969,6864500
2018-07-11,34.08802471061885,34.18313414448234,33.80270547916324,33.89781188964844,7643900
2018-07-12,34.09595004064345,34.20690801703539,34.02461948105176,34.18313217163086,6812800
2018-07-13,34.159366328835844,34.27825164794922,34.1118146198939,34.27825164794922,5308200
2018-07-16,34.294098258734415,34.31787410976204,34.20691610712802,34.286170959472656,8143800
2018-07-17,34.19898466875047,34.373345912066924,34.16728152510086,34.3257942199707,4972400
2018-07-18,34.27031753548603,34.38127552234511,34.222762816812825,34.34164810180664,5268500
2018-07-19,34.111800111616866,34.278237068883975,34.080096970219905,34.19898223876953,9086100
2018-07-20,34.24654707001508,34.428835667936134,34.24654707001508,34.405059814453125,5343000
2018-07-23,34.36542280038839,34.38127437274943,34.27824066409179,34.349571228027344,8638000
2018-07-24,34.619050935968524,34.72208467148519,34.492241347401496,34.56357192993164,6523800
2018-07-25,34.579423327927785,34.88059420960793,34.45261374001534,34.82511520385742,6210800
2018-07-26,34.73794282483235,34.777570261878544,34.650760649302946,34.68246078491211,5301700
2018-07-27,34.85680875198222,34.91228774244564,34.70622335263555,34.76962661743164,6977600
2018-07-30,34.848883312524364,34.91228657520066,34.72207376379365,34.745849609375,20543500
2018-07-31,34.856812217766795,34.88851536500618,34.73000265218781,34.777557373046875,8507300
2018-08-01,34.75378640212004,34.82511698793622,34.63490410801255,34.6586799621582,5964600
2018-08-02,34.25447931468043,34.405064780774836,34.22277615654069,34.39714050292969,6967000
2018-08-03,34.30201812566721,34.444679260253906,34.27031800283117,34.444679260253906,5908900
2018-08-06,34.23862421603784,34.33373065730099,34.16729362924567,34.27825164794922,6910900
2018-08-07,34.23862173187501,34.65075364528567,34.23862173187501,34.49224090576172,6163800
2018-08-08,34.46846159882346,34.53979217329202,34.37335215061288,34.484310150146484,5502400
2018-08-09,34.52394361446451,34.55564374325849,34.39713402915156,34.4209098815918,5627700
2018-08-10,33.850266211877404,33.88196936496438,33.691753469821634,33.77101135253906,10333800
2018-08-13,33.683838621757126,33.75516922447957,33.50947425435116,33.604583740234375,11000500
2018-08-14,33.652130126953125,33.70760913990329,33.55702367952133,33.652130126953125,7920200
2018-08-15,33.21621392490563,33.25584134939458,32.94674320565061,33.136959075927734,15658500
2018-08-16,33.33510208728723,33.47776324641377,33.32717478768079,33.36680221557617,9928200
2018-08-17,33.35888648499502,33.66006045623468,33.319259046948154,33.58872985839844,6512200
2018-08-20,33.69174620344815,33.77100406907186,33.66797035545025,33.73137664794922,7384300
2018-08-21,33.96122475277973,34.064258490226166,33.8898941689136,33.95330047607422,6822600
2018-08-22,34.09595605347876,34.175210901055884,34.0563286296902,34.11973190307617,6437700
2018-08-23,33.937442325420115,34.00877289546913,33.84233590648094,33.866111755371094,5393000
2018-08-24,34.040477055499046,34.15935932686473,33.992922332925595,34.11973190307617,6412100
2018-08-27,34.38921255311848,34.59528005376075,34.33373353911007,34.58735275268555,7969900
2018-08-28,34.666607537712125,34.666607537712125,34.49224321024829,34.508094787597656,7737200
2018-08-29,34.531877606082645,34.706241968711076,34.47639858586084,34.69831466674805,6574500
2018-08-30,34.4367644797472,34.484316188800676,34.302027582877386,34.38920974731445,7994100
2018-08-31,34.2227714054123,34.333729420117585,34.032555506361,34.17521667480469,10313700
2018-09-04,33.75516438033925,33.83441925048828,33.66798220914762,33.83441925048828,7757000
2018-09-05,33.644190128239984,33.675893270362906,33.45397429888049,33.58078384399414,9421000
2018-09-06,33.50945430966732,33.58871216739606,33.30338992632885,33.4619026184082,11412000
2018-09-07,33.168657346195474,33.29546691149421,33.10525407523537,33.19243621826172,7552100
2018-09-10,33.43812479188116,33.46982793596105,33.343018383019725,33.37472152709961,7660000
2018-09-11,33.25583476459009,33.43019902587099,33.16865263394964,33.422271728515625,9174700
2018-09-12,33.45398340200516,33.636271983747235,33.43020755063237,33.56494140625,7249700
2018-09-13,33.881968211094005,33.889892487406335,33.69175232242918,33.778934478759766,7189600
2018-09-14,33.90574832892979,33.93745148492551,33.755162873019145,33.85026931762695,9603800
2018-09-17,33.98498788282135,34.048391137225146,33.85025105422447,33.881954193115234,5925300
2018-09-18,34.12766310817107,34.27824854515532,34.111811532165525,34.23069381713867,8703700
2018-09-19,34.27031638960042,34.38919864724081,34.262389091730746,34.349571228027344,5705100
2018-09-20,34.666608848975756,34.76171529329014,34.579426681946174,34.72208786010742,5950600
2018-09-21,34.70623513188238,34.78548999562104,34.67453197703521,34.730010986328125,6237700
2018-09-24,34.71414819719205,34.73792706733713,34.57148706983466,34.57941436767578,7657800
2018-09-25,34.840956015078504,34.86473488403797,34.72999803786139,34.745849609375,7012200
2018-09-26,34.72835597720653,34.982892471784915,34.70449412906305,34.76017379760742,6888800
2018-09-27,34.68063213453482,34.83176527686703,34.62495246135388,34.66472625732422,6565900
2018-09-28,34.40223150090042,34.56131757135129,34.362460741866315,34.41814041137695,8478500
2018-10-01,34.56132543413102,34.61700511630891,34.465874983871075,34.505645751953125,8653900
2018-10-02,34.22724116034291,34.33064757530249,34.17156148328348,34.282920837402344,7640600
2018-10-03,34.35450595530682,34.36246192797691,34.179514002653534,34.227237701416016,7127000
2018-10-04,33.98065302020844,34.01246780406343,33.64657199806088,33.78974914550781,9168500
2018-10-05,33.71815012817798,33.75792087141403,33.47156969952657,33.62269973754883,8283200
2018-10-08,33.232945541411816,33.43975830078125,33.1534040396936,33.43975830078125,11331700
2018-10-09,33.08977896718673,33.3761333196273,33.03409929135826,33.32045364379883,11610000
2018-10-10,33.20114856946647,33.30455197030004,32.51708036424538,32.56480407714844,16517000
2018-10-11,32.4454778077817,32.580698981943996,31.92049595140235,32.11139678955078,33864500
2018-10-12,32.40570914150913,32.4852506568124,31.93640691886551,32.270484924316406,34798700
2018-10-15,32.17503484494821,32.357982759563725,32.09549029447558,32.214805603027344,18358700
2018-10-16,32.62047331137782,32.819330142921814,32.55684070312726,32.7716064453125,13520700
2018-10-17,32.668204348361655,32.684113261099405,32.42957672592509,32.57275390625,11655400
2018-10-18,32.3977552828412,32.46934386500991,31.936409002220806,32.055721282958984,13088800
2018-10-19,32.18298848787577,32.38980128932093,32.18298848787577,32.22275924682617,13201100
2018-10-22,32.23866757572381,32.26253245811509,31.976178143934597,32.07162857055664,9708400
2018-10-23,31.52277622969874,31.864810119010542,31.331872394191457,31.745494842529297,18121600
2018-10-24,31.562553854671602,31.602324610727017,30.83075919913235,30.870532989501953,17447900
2018-10-25,31.085303836836207,31.355746236312843,30.973941453486507,31.21257209777832,15142600
2018-10-26,30.775083971180415,31.140982868865255,30.52850342749444,30.9500789642334,20149700
2018-10-29,31.268243814402844,31.323923474749655,30.576219976982927,30.822803497314453,20833400
2018-10-30,30.93417489081834,31.204620361328125,30.86258629467413,31.204620361328125,19149100
2018-10-31,31.47505540843239,31.602323644507095,31.411422807552086,31.45914649963379,17049400
2018-11-01,31.729589361245964,31.888675402286403,31.602321135276384,31.872766494750977,14964300
2018-11-02,32.19093305209034,32.230703796946365,31.761401725293254,31.96025848388672,16380700
2018-11-05,31.936409701883218,32.03186013542779,31.848912206836292,31.94436264038086,10887600
2018-11-06,31.976175615388488,32.11139678955078,31.936404860300406,32.11139678955078,9456900
2018-11-07,32.381845063533596,32.52502222208612,32.27048572561816,32.50911331176758,10109900
2018-11-08,32.35002238020219,32.42956691983818,32.09548592199487,32.1829833984375,11523800
2018-11-09,31.96026271804975,32.007989438787924,31.793223746936768,31.952306747436523,12446100
2018-11-12,31.737550125768834,31.753456001392813,31.37960723794308,31.40346908569336,11566700
2018-11-13,31.498920304102104,31.753456800894956,31.39551693837115,31.522785186767578,18233600
2018-11-14,31.737556467700003,31.769371259619636,31.363704595231315,31.55460548400879,18431300
2018-11-15,31.363701299483424,31.737553132667163,31.220524130788142,31.658008575439453,21519900
2018-11-16,31.467104481851447,31.721640970265035,31.41937775240604,31.689823150634766,17132900
2018-11-19,31.66596062489193,31.673913562472027,31.323926656977445,31.427330017089844,14276700
2018-11-20,30.989849225689092,31.109164543446976,30.775083474313654,30.84667205810547,20991700
2018-11-21,31.220524470484133,31.41938131424518,31.18075370859485,31.300065994262695,18226000
2018-11-23,31.0455330710203,31.172801344388162,31.029624157559947,31.093259811401367,6264100
2018-11-26,31.467100224899287,31.586412480900492,31.419373501910478,31.51482391357422,16424000
2018-11-27,31.371647741489188,31.42732740286093,31.26824438997822,31.419374465942383,17083200
2018-11-28,31.44324220491838,31.896635552111555,31.323929922891754,31.88072967529297,18897800
2018-11-29,31.713686273871105,31.85686343365228,31.63414475591019,31.729595184326172,15866500
2018-11-30,31.554598995016555,31.64209648201084,31.467104542336564,31.618234634399414,14300400
2018-12-03,32.103441997883266,32.12730384269497,31.920494107594337,32.0398063659668,16144100
2018-12-04,31.872766958785665,31.91253771104633,31.188699096372144,31.228469848632812,20493400
2018-12-06,30.66372056220603,30.950074864061154,30.35350441330106,30.934165954589844,40213600
2018-12-07,30.965986580418637,31.093254833411017,30.51259323948864,30.608043670654297,39750900
2018-12-10,30.4648685475262,30.504639310316513,30.035337027035578,30.345556259155273,31901800
2018-12-11,30.631907355589313,30.631907355589313,30.226240723088427,30.377370834350586,63207200
2018-12-12,30.862574824127183,31.045522716430323,30.83871297905276,30.85462188720703,31096300
2018-12-13,30.89440828766189,30.981905809668635,30.759184017019955,30.79895782470703,23093100
2018-12-14,30.441006481817606,30.56827474243697,30.369417895574546,30.377370834350586,29362600
2018-12-17,30.377359432906545,30.401224308906887,29.97964588845434,30.114870071411133,40511500
2018-12-18,30.25009562792013,30.353502014153264,30.05919479798171,30.146692276000977,34008500
2018-12-19,30.273971043244657,30.504642706838336,29.7330801129901,29.82057762145996,36605200
2018-12-20,29.868299349485046,29.971705764854192,29.58194498957962,29.709213256835938,52253900
2018-12-21,29.510354351070724,29.66944043267649,29.10468772557492,29.128549575805664,57168100
2018-12-24,29.17194907713928,29.268410985156365,28.810213088989258,28.810213088989258,29000600
2018-12-26,28.97902688958352,29.549764281981602,28.729833331294667,29.54172706604004,54247600
2018-12-27,29.188029314539154,29.589957546577303,28.98706519852008,29.565839767456055,56908400
2018-12-28,29.887392661736623,29.9115073817167,29.670350982505973,29.75877571105957,46759800
2018-12-31,29.93562448264128,29.967776419721776,29.734660310156087,29.823081970214844,48032600
2019-01-02,29.45330353456558,29.807002379504688,29.421148536576684,29.78288459777832,16891700
2019-01-03,29.686421484742265,29.742691195740992,29.43722485998415,29.54172706604004,17809700
2019-01-04,29.991882975204884,30.506350573490188,29.95168770258297,30.45008087158203,12485600
2019-01-07,30.474201631359104,30.707320766379684,30.393817203095846,30.54654884338379,15899600
2019-01-08,30.835948540579402,30.85202604518252,30.651061837349204,30.763601303100586,11334300
2019-01-09,31.052978489656933,31.229824840358148,30.980631279584387,31.141403198242188,19657300
2019-01-10,31.012791367802517,31.28609968797816,31.004751083991586,31.2700252532959,16334500
2019-01-11,31.061015625918223,31.141403118275345,30.988668416031455,31.07709312438965,33654600
2019-01-14,30.8118197608894,31.02082109244489,30.8118197608894,30.916318893432617,18893100
2019-01-15,31.028861620065463,31.14944132921793,30.916322193640163,31.109249114990234,11882000
2019-01-16,31.141413951701843,31.253953413682584,31.141413951701843,31.205720901489258,14810700
2019-01-17,31.02887468939202,31.390610902742917,31.020837469748965,31.310226440429688,21667100
2019-01-18,31.61568474844475,31.671954470819955,31.51921973882735,31.647836685180664,19598500
2019-01-22,31.310214955296498,31.350407171709907,31.08513302373621,31.157480239868164,30300000
2019-01-23,31.398638151533394,31.438830366001422,31.165519014561657,31.31825065612793,11262900
2019-01-24,31.32630371315527,31.4388431861449,31.24591618496935,31.358455657958984,12446700
2019-01-25,31.67998738058613,31.800567092976674,31.67195016411251,31.752334594726562,9600800
2019-01-28,31.49510333869634,31.599605560302734,31.446870836461912,31.599605560302734,31278200
2019-01-29,31.752334518386224,31.832718948807013,31.67998730441973,31.688024520874023,15471300
2019-01-30,31.84075721420639,32.17837548034456,31.736255008105363,32.04172134399414,21287500
2019-01-31,31.977415507043887,32.11407272762655,31.913108571717082,32.04976272583008,22931200
2019-02-01,32.01760934360288,32.09799377574391,31.937221844992322,32.03368377685547,11993900
2019-02-04,31.985456846951557,32.162303224793575,31.921146843030993,32.1462287902832,11355000
2019-02-05,32.315029128888284,32.4034538269043,32.282874135706294,32.4034538269043,9177000
2019-02-06,32.306997447438384,32.33915244918,32.17034328974116,32.1944580078125,8225900
2019-02-07,31.94526443503763,31.993493871217357,31.69606777105328,31.78449249267578,9575700
2019-02-08,31.567449077243566,31.671951293945316,31.46294686054182,31.671951293945312,8842200
2019-02-11,31.671960776050327,31.704112719187027,31.56745852806219,31.607650756835938,15304300
2019-02-12,31.94526177845555,32.04976092580127,31.921143995901584,32.0256462097168,11663000
2019-02-13,32.138185991814424,32.20249599070287,32.03368377685547,32.03368377685547,13952800
2019-02-14,32.03368377685547,32.17034099125865,31.96133656134073,32.03368377685547,12063700
2019-02-15,32.29092017842381,32.48384712378898,32.274845743907335,32.467769622802734,7194400
2019-02-19,32.38737988199237,32.676768719427514,32.3632621012266,32.628536224365234,10200500
2019-02-20,32.66070204583908,32.86970346077329,32.66070204583908,32.757164001464844,7913900
2019-02-21,32.700880153772296,32.73303514725528,32.59637795818706,32.67676544189453,14204700
2019-02-22,32.78127433562767,32.87773934481084,32.75715961656682,32.7973518371582,7491700
2019-02-25,32.982236089347936,33.02243137346518,32.877736936758104,32.901851654052734,11415400
2019-02-26,32.94204361929017,33.12693027222819,32.92596611906039,33.03850555419922,7349500
2019-02-27,32.98224281111762,33.02243810342666,32.8777436372309,32.93401336669922,6379100
2019-02-28,32.87773934481084,32.92596878293255,32.7973518371582,32.7973518371582,8353800
2019-03-01,33.01438758775873,33.070657299789985,32.88577066504881,32.99831008911133,7584200
2019-03-04,33.02243229518227,33.03850672951426,32.733043413690744,32.86969757080078,8081600
2019-03-05,32.85361805591134,32.958120271481164,32.805388622932604,32.8938102722168,8698000
2019-03-06,32.92596878293255,32.93400906693275,32.78127433562767,32.7973518371582,13048000
2019-03-07,32.66873382535209,32.68481132635799,32.35523022191159,32.37934494018555,9295200
2019-03-08,32.162300048252575,32.339149475097656,32.146225615329804,32.339149475097656,7386300
2019-03-11,32.371310299362584,32.63658142089844,32.371310299362584,32.63658142089844,7616000
2019-03-12,32.65263748168945,32.700869956873916,32.61244528560307,32.65263748168945,9305900
2019-03-13,32.77323362330042,32.92596527184898,32.749118906811056,32.8938102722168,5589900
2019-03-14,32.84558250303161,32.917929722634,32.80539028469021,32.86166000366211,6084800
2019-03-15,33.07066249246357,33.207319719189435,32.998315270425124,33.19124221801758,8872000
2019-03-18,33.23143999730324,33.319864735306915,33.18320748571842,33.30378723144531,8404000
2019-03-19,33.504751374436765,33.52082887827171,33.30378717620548,33.3922119140625,9600600
2019-03-20,33.27162167674536,33.5449330228134,33.13496753694602,33.36004638671875,8245600
2019-03-21,33.17517021199628,33.3922119140625,33.17517021199628,33.3922119140625,13446200
2019-03-22,32.998316228855934,33.05458595135687,32.72500483393573,32.749122619628906,13786300
2019-03-25,32.68481261307362,32.79735205807548,32.620505672988216,32.749122619628906,10398000
2019-03-26,33.006358226398675,33.05458766734903,32.87774127308098,32.95008850097656,6809200
2019-03-27,33.00635387311221,33.04654609075981,32.716964999698064,32.901851654052734,9081600
2019-03-28,32.87359254875564,32.91395734486575,32.736348546417425,32.88166427612305,5665300
2019-03-29,33.01891128498701,33.026983013089385,32.84937419846895,32.99468994140625,10436600
2019-04-01,33.30146798114618,33.43870891641856,33.261103181338825,33.42256546020508,10483400
2019-04-02,33.38220644199358,33.45486433278843,33.2934050907,33.44679260253906,7091400
2019-04-03,33.672838450062315,33.78586115287254,33.624401908650896,33.70513153076172,6524600
2019-04-04,33.6001762707555,33.66476242391278,33.56788627381414,33.640541076660156,6496000
2019-04-05,33.62440207726364,33.72127824020996,33.60018072679879,33.71320343017578,6636700
2019-04-08,33.713209217886714,33.737430572509766,33.63247958151182,33.737430572509766,8791500
2019-04-09,33.62439554077478,33.632467269602145,33.51136977973199,33.53559112548828,9074300
2019-04-10,33.608253226066424,33.68898284303143,33.55174187826342,33.67283630371094,7879800
2019-04-11,33.640543478250436,33.68091136667424,33.535595591333575,33.608253479003906,6652200
2019-04-12,33.84237396676503,33.87466704885997,33.785862612917796,33.8585205078125,7984600
2019-04-15,33.88273148511642,33.898878021220206,33.81007361246783,33.874656677246094,6677100
2019-04-16,33.99575756812974,34.01190410585309,33.90695315046989,33.93117141723633,9451500
2019-04-17,34.06841120639721,34.07648293443533,33.93924200032971,33.98767852783203,6838600
2019-04-18,33.90694916729844,33.987678766794424,33.86658436755045,33.923095703125,6382900
2019-04-22,33.85851121753729,33.93116909249574,33.78585334257884,33.890804290771484,5444200
2019-04-23,33.826222787069135,33.97153854370117,33.802001441205725,33.97153854370117,6280000
2019-04-24,33.76971553963393,33.77778726947544,33.61632495590793,33.67283630371094,7732900
2019-04-25,33.57595509987354,33.656684704702286,33.54366202608724,33.64861297607422,5055200
2019-04-26,33.70511695046683,33.777774810791016,33.64053081700696,33.777774810791016,5774000
2019-04-29,33.81815129460717,33.939248796887114,33.77778648705966,33.90695571899414,5154900
2019-04-30,33.89080661274654,33.97961103040639,33.78585565736334,33.93117141723633,9859300
2019-05-01,33.97961655743127,34.01998136848668,33.69705980040571,33.70513153076172,10312700
2019-05-02,33.76163857401142,33.76163857401142,33.57595800314016,33.640541076660156,9772300
2019-05-03,33.8100762497059,34.003828538790536,33.78585490384249,33.97153854370117,7104500
2019-05-06,33.28532359507084,33.67283124159544,33.22881225576332,33.64861297607422,12393600
2019-05-07,33.341830677082854,33.35797721191431,32.96239788727172,33.083492279052734,11427200
2019-05-08,33.09156269832643,33.228803606740684,33.026976567564745,33.131927490234375,8012200
2019-05-09,32.720210504544795,32.94625896477783,32.599116084784534,32.889747619628906,11418700
2019-05-10,32.9139595259697,33.148079670413885,32.68791418906455,33.10771179199219,10374500
2019-05-13,32.518381537208036,32.55874942112965,32.29233616950539,32.364994049072266,9748100
2019-05-14,32.58296758624246,32.77671987805894,32.55874931967469,32.67177200317383,7504400
2019-05-15,32.46993865905711,32.849371440751575,32.44571731750974,32.817081451416016,8211100
2019-05-16,32.92204165518172,33.14809014314082,32.88975165373418,33.0189208984375,9826100
2019-05-17,32.8090107999631,32.97854481408517,32.79286426343191,32.833229064941406,6324900
2019-05-20,32.67177307857685,32.78479576579617,32.59911519684482,32.68791961669922,6632200
2019-05-21,32.85745197713433,32.93818158400482,32.77671929062675,32.913963317871094,5243400
2019-05-22,32.76864731657908,32.849376922845444,32.75250077939839,32.784793853759766,6691900
2019-05-23,32.42150331350559,32.53452599011469,32.332698901987875,32.45379638671875,9943600
2019-05-24,32.7847787693268,32.80092529907839,32.66368133600768,32.792850494384766,4992000
2019-05-28,32.80901438609285,32.841307462684966,32.502236317742316,32.510311126708984,7649300
2019-05-29,32.27618134736258,32.30847441435617,32.130865625527804,32.292327880859375,15917200
2019-05-30,32.34883931136365,32.41342544555664,32.29232798376297,32.41342544555664,10201300
2019-05-31,32.009778562307865,32.17931258333103,31.977485487930952,32.16316604614258,11501200
2019-06-03,32.2277417468722,32.373057468706975,32.15508696559118,32.292327880859375,13251800
2019-06-04,32.5345302831671,32.720210859188576,32.445725859931315,32.71213912963867,6741800
2019-06-05,32.84938284221147,32.84938284221147,32.63948398031349,32.69599533081055,6745200
2019-06-06,32.8090107999631,32.889743482619046,32.72020638886002,32.833229064941406,5489700
2019-06-07,33.09156825370345,33.2933953267619,33.09156825370345,33.22073745727539,4747500
2019-06-10,33.2691749950107,33.38219766661672,33.253028459118866,33.309539794921875,8921800
2019-06-11,33.59209431718293,33.600166044052195,33.40641380282625,33.47099685668945,5219200
2019-06-12,33.32568806448035,33.38219940322319,33.188447121715456,33.204593658447266,5131800
2019-06-13,33.26917398384191,33.30146705464407,33.15615131567105,33.22073745727539,5483300
2019-06-14,33.026983013089385,33.043129548930956,32.97047167746231,32.99468994140625,11293100
2019-06-17,33.00285781379041,33.10081249241782,32.97020521627358,33.01918411254883,11016600
2019-06-18,33.264075056799555,33.48447543698166,33.198769856483366,33.47631072998047,7667300
2019-06-19,33.533455209892054,33.74569088859619,33.484476308380295,33.6640625,9811200
2019-06-20,34.09669708947658,34.10485868241373,33.892623012891676,33.990577697753906,7468800
2019-06-21,33.8599612108859,33.949754278407156,33.83547332480644,33.868125915527344,7400100
2019-06-24,33.94160144943929,33.982415641415045,33.900784143540285,33.917110443115234,6369800
2019-06-25,33.941603842831,33.95792702963374,33.72120345391247,33.73752975463867,9371500
2019-06-26,33.83548751614718,33.8681401205633,33.7538560051069,33.77834701538086,6432400
2019-06-27,33.85997772216797,33.900791923510276,33.83548982414738,33.85997772216797,5449200
2019-06-28,34.015061637597825,34.07220523721036,33.982412155720134,34.04771423339844,13621200
2019-07-01,34.37423748414721,34.37423748414721,34.1130229188347,34.202816009521484,9976600
2019-07-02,34.27627614977568,34.325251925066645,34.227297260562075,34.30892562866211,8552800
2019-07-03,34.464029869334716,34.51300565312622,34.3987246723818,34.48851776123047,4425200
2019-07-05,34.23546279473273,34.27628009740636,34.04771503534147,34.25178909301758,5966800
2019-07-08,34.00690004560913,34.09669312709936,33.99057374770882,34.04771423339844,5973000
2019-07-09,33.77833655920604,33.90077911697843,33.75384555651334,33.88445281982422,4815400
2019-07-10,34.088527813773005,34.129345114757925,33.96608525258686,34.03138732910156,5333700
2019-07-11,34.12118297621295,34.12118297621295,33.949761509301155,34.039554595947266,5383500
2019-07-12,34.031389146548285,34.08036804199219,33.97424865882526,34.08036804199219,4566900
2019-07-15,34.145666812010994,34.145666812010994,34.05587374421835,34.113014221191406,6409900
2019-07-16,34.0395592091092,34.08037340477332,33.93343980924365,33.95792770385742,5385200
2019-07-17,34.03138512176741,34.03138512176741,33.892616271972656,33.892616271972656,5296700
2019-07-18,33.76201572843427,34.0069039975515,33.73752783569953,33.990577697753906,6102800
2019-07-19,34.00689141657707,34.055870297849914,33.91709835787126,33.94158935546875,6632100
2019-07-22,33.982415500172195,34.01506498526315,33.91711030214382,33.97425079345703,7009900
2019-07-23,34.14567812136093,34.178327609071864,34.080372918092095,34.170166015625,5734700
2019-07-24,34.08037096770226,34.17832565307617,34.055883074839606,34.17832565307617,4641700
2019-07-25,34.11302058220242,34.11302058220242,33.810988731685406,33.835479736328125,7144900
2019-07-26,33.95791760534907,33.95791760534907,33.884450829432005,33.93342971801758,7172300
2019-07-29,33.99057979926538,33.99057979926538,33.87629880753999,33.92527770996094,4483000
2019-07-30,33.59876130851872,33.60692290278318,33.5008066077262,33.56610870361328,6246300
2019-07-31,33.58242853962835,33.65589532955735,33.1089783153595,33.35386657714844,10458000
2019-08-01,33.35386242174794,33.64772954485242,33.10080948486957,33.2232551574707,10101500
2019-08-02,33.10896967432264,33.10896967432264,32.81510259130236,32.9620361328125,11014100
2019-08-05,32.45593142760518,32.45593142760518,31.957993424421396,32.12125015258789,19670400
2019-08-06,32.357978212834084,32.415118693028404,32.09676369939644,32.341651916503906,12852600
2019-08-07,32.17023082094336,32.5130768197089,32.08043774712566,32.472259521484375,13397200
2019-08-08,32.562057543831166,32.85592469774052,32.537569652313096,32.80694580078125,9269800
2019-08-09,32.66818327568208,32.717162182154915,32.4885970658721,32.570228576660156,9542000
2019-08-12,32.41512139480573,32.51307918095153,32.22737364224395,32.29267883300781,9166400
2019-08-13,32.23554265274108,32.67634029356915,32.1865637531276,32.61103820800781,9306400
2019-08-14,32.00697389782638,32.047788085861946,31.713106761693567,31.729433059692383,12302500
2019-08-15,31.81923238641978,31.884537591231545,31.664137195877178,31.79474449157715,15610100
2019-08-16,31.990648510996706,32.202887277103436,31.97432221253288,32.17023468017578,15206500
2019-08-19,32.431448165439754,32.480427059226905,32.366146087646484,32.366146087646484,7340000
2019-08-20,32.38246819082353,32.39063289647701,32.23553774221203,32.27635192871094,7429200
2019-08-21,32.61103196310195,32.62735825984667,32.5130772965563,32.54572677612305,8014700
2019-08-22,32.521239151301174,32.56205333653212,32.325326702700806,32.43144607543945,7855800
2019-08-23,32.34165778251085,32.57838445135112,32.015141138452755,32.03146743774414,11896900
2019-08-26,32.325325104754704,32.35797769689443,32.178391554048524,32.30900192260742,9964200
2019-08-27,32.455925952226764,32.47225224507363,32.27634295875513,32.30083084106445,8188100
2019-08-28,32.18655625904474,32.38246558403794,32.12125107476529,32.30900192260742,6669200
2019-08-29,32.57022601721352,32.61920180591398,32.46410661849004,32.56206130981445,8436700
2019-08-30,32.7987857005113,32.815112000240525,32.57022373214865,32.725318908691406,7499400
2019-09-03,32.50491821304631,32.627363902847755,32.46410402108691,32.59471130371094,10164000
2019-09-04,32.953876321611325,33.0681572899948,32.921226840589505,33.05183410644531,7377400
2019-09-05,33.31304736239524,33.40283732417018,33.28039476870104,33.32120895385742,6302100
2019-09-06,33.37835372424869,33.46814681148281,33.36202742530402,33.39468002319336,6155200
2019-09-09,33.492633308290266,33.5089596065551,33.411004930889085,33.459983825683594,6446800
2019-09-10,33.4273227535958,33.58241787690259,33.37834387121998,33.55792999267578,10696500
2019-09-11,33.64772390444973,33.76200485229492,33.63139760991152,33.76200485229492,7106400
2019-09-12,33.762003238057126,33.990565122819454,33.729350650541896,33.94158935546875,9438000
2019-09-13,34.09669494628906,34.21097592376562,34.064042348746305,34.09669494628906,7986300
2019-09-16,33.91710489963119,33.957919084936194,33.851802825927734,33.851802825927734,7072300
2019-09-17,33.794677859954916,33.982425689697266,33.7701868463891,33.982425689697266,15503100
2019-09-18,33.91710415983698,33.9742446408022,33.71303012384046,33.892616271972656,6214700
2019-09-19,34.09669251953913,34.153833004210576,34.015061031492166,34.03138732910156,4483100
2019-09-20,34.08037340477332,34.1375139014878,33.92527821568024,33.95792770385742,5914500
2019-09-23,33.77018640640756,33.91712003019142,33.74569850708495,33.908958435058594,10087500
2019-09-24,34.011660766147685,34.011660766147685,33.74048945057967,33.765140533447266,13552600
2019-09-25,33.592579950607416,33.74049273154586,33.469318254933675,33.70762252807617,15322500
2019-09-26,33.847307690325145,33.863742787932445,33.72404916028195,33.78157043457031,7247500
2019-09-27,33.78978809581231,33.81444231078605,33.55970298722075,33.63365936279297,9373000
2019-09-30,33.65830927371986,33.78978692187211,33.63365819427706,33.756919860839844,7563800
2019-10-01,33.682980656014806,33.707631748022244,33.387155013221644,33.4528923034668,14038800
2019-10-02,33.058452397028155,33.066671515800365,32.70510552203162,32.78728103637695,10410200
2019-10-03,32.78727934302007,33.017364501953125,32.65580166153329,33.017364501953125,13239800
2019-10-04,33.01736298833405,33.28853432254879,33.01736298833405,33.27210235595703,6326500
2019-10-07,33.23101806640625,33.37071488098577,33.19815099357182,33.23101806640625,8294300
2019-10-08,33.05022841941749,33.091314599315396,32.894096547261036,32.91875076293945,8200700
2019-10-09,33.140619295699835,33.2227916540072,33.074878901314314,33.181705474853516,6044000
2019-10-10,33.173486097315006,33.4200063049728,33.13239991848446,33.395355224609375,10763600
2019-10-11,33.88839638214194,34.118481475089034,33.88017726615138,33.96235275268555,7568500
2019-10-14,33.80622205889392,33.896613529854775,33.765135881550194,33.83909225463867,5466900
2019-10-15,33.98700929147541,34.32392100370617,33.93770399163378,34.21709442138672,6674500
2019-10-16,34.19244283068302,34.323920493632045,34.15957263127708,34.24174499511719,6163000
2019-10-17,34.41430974000505,34.45539591925722,34.25817787030245,34.33213424682617,24813100
2019-10-18,34.241752277075584,34.34857888052561,34.1677990146972,34.29105758666992,6687100
2019-10-21,34.52113930330211,34.54579352296679,34.471837133322936,34.50470733642578,8354000
2019-10-22,34.52935771850172,34.636184309073755,34.41431514465878,34.42253112792969,9853600
2019-10-23,34.44717533571206,34.58687210083008,34.43895935408131,34.58687210083008,8436500
2019-10-24,34.69370685573382,34.72657392468591,34.56222917590003,34.64440155029297,6605900
2019-10-25,34.537566845668934,34.693698708897564,34.521131747714634,34.669044494628906,5005800
2019-10-28,34.751231285597505,34.84162278640451,34.710145094687626,34.82518768310547,5521500
2019-10-29,34.69370427823828,34.82518194830421,34.67726917764568,34.784095764160156,6772500
2019-10-30,34.77587720499346,34.923789978027344,34.61152933110305,34.923789978027344,6277800
2019-10-31,34.825186296281224,34.84162139892578,34.685489491140174,34.84162139892578,7087200
2019-11-01,35.0634743507653,35.17852002630444,35.05525836984957,35.153865814208984,8396500
2019-11-04,35.4004008584959,35.4332679277248,35.30179024678367,35.34287643432617,6367900
2019-11-05,35.34286792868265,35.367522143014995,35.25247959171213,35.334651947021484,7276200
2019-11-06,35.34287069625284,35.383960011799495,35.252482352204346,35.30178451538086,5552000
2019-11-07,35.5154451814793,35.556531371039355,35.42505368364198,35.457923889160156,7658500
2019-11-08,35.30179283748067,35.40040345642965,35.22783644060664,35.383968353271484,6063800
2019-11-11,35.236054522886384,35.35931309093326,35.20318431753709,35.351097106933594,4169100
2019-11-12,35.37574525145424,35.43326653869388,35.30178886290685,35.359310150146484,5746000
2019-11-13,35.14565903981978,35.28535269469934,35.121007955941025,35.244266510009766,5703000
2019-11-14,35.11278174054567,35.219608306884766,35.071695564161196,35.219608306884766,7432900
2019-11-15,35.310003329778176,35.44148098824665,35.310003329778176,35.43326187133789,5645100
2019-11-18,35.39217761009003,35.507220175654226,35.3428723099876,35.47434997558594,10439700
2019-11-19,35.57296298912095,35.57296298912095,35.367528926769374,35.40861511230469,5124800
2019-11-20,35.236047729278994,35.29356901021234,35.07991585131016,35.19496154785156,6732300
2019-11-21,35.17031530259657,35.17031530259657,35.030621627146836,35.14566421508789,4532600
2019-11-22,35.2771361756902,35.2771361756902,35.12100742237177,35.186744689941406,4475100
2019-11-25,35.359313272605625,35.474355857243914,35.35109728856375,35.457923889160156,6874500
2019-11-26,35.42505317140323,35.50722554933514,35.392182966360345,35.482574462890625,7781600
2019-11-27,35.53187078269714,35.589392059634584,35.5072165678136,35.581172943115234,4917900
2019-11-29,35.35108755153438,35.392173729777745,35.29356627505877,35.310001373291016,3377400
2019-12-02,35.30177854808518,35.30177854808518,35.00595308033279,35.153865814208984,11767300
2019-12-03,34.833397137152566,35.03061520509287,34.73478967051984,35.022396087646484,10085700
2019-12-04,35.22782830762565,35.326438903808594,35.18674212655343,35.326438903808594,7314200
2019-12-05,35.35930109649759,35.35930109649759,35.219607473162355,35.29356384277344,7073100
2019-12-06,35.55653191284122,35.60583722186979,35.52366170682218,35.597618103027344,6943400
2019-12-09,35.53187680358564,35.581178972358,35.40861511230469,35.40861511230469,6856800
2019-12-10,35.400392551346926,35.51543510333984,35.33465215896559,35.44147872924805,8596400
2019-12-11,35.466142318420516,35.67157641505981,35.441491229919976,35.63870620727539,6129000
2019-12-12,35.64691948720077,35.92630993824999,35.597614183600896,35.9180908203125,9972100
2019-12-13,36.090645888371704,36.296079901310094,36.000257555805206,36.12351608276367,9039000
2019-12-16,36.47686923101255,36.542609631322264,36.44399903085769,36.48508834838867,7567800
2019-12-17,36.35360336303711,36.41934061543651,36.320733169500315,36.35360336303711,7978200
2019-12-18,36.28787664251939,36.3207468484356,36.23035534950371,36.26322555541992,6963000
2019-12-19,36.238564076170086,36.30430447483671,36.18926191184486,36.296085357666016,7447100
2019-12-20,36.386470421899716,36.41112463438941,36.33716826626871,36.35360336303711,9037800
2019-12-23,36.3536150665508,36.40341567993164,36.32871634294301,36.40341567993164,6372700
2019-12-24,36.39510745937125,36.39510745937125,36.303811100481134,36.370208740234375,4369000
2019-12-26,36.43661105959616,36.53620910644531,36.386810453089176,36.53620910644531,5075400
2019-12-27,36.718804224596084,36.72710274170783,36.56940558726886,36.63580322265625,7340400
2019-12-30,36.677304552193085,36.677304552193085,36.36191022257698,36.370208740234375,10412900
2019-12-31,36.41170428569594,36.56940460205078,36.32870645215664,36.56940460205078,6629100
2020-01-02,36.81010689592159,36.88480622740731,36.727109045899695,36.86820602416992,8229000
2020-01-03,36.420021057128906,36.6524176202496,36.36192191634873,36.420021057128906,9697300
2020-01-06,36.37021250337364,36.57771029408944,36.361913984857615,36.54450988769531,8579400
2020-01-07,36.56941306725689,36.57771158606603,36.46981184455643,36.486412048339844,7884600
2020-01-08,36.44490957759825,36.669007557632455,36.42830937542925,36.53620910644531,9948100
2020-01-09,36.65240750568219,36.68560791015625,36.569409660661876,36.68560791015625,5887100
2020-01-10,36.677313537551,36.71881563449941,36.511317814419236,36.56111526489258,8841400
2020-01-13,36.6275064155125,36.78520357731362,36.53620689219857,36.77690505981445,8656500
2020-01-14,36.693907668459126,36.84330632747729,36.677307465661,36.80180740356445,8757200
2020-01-15,36.735402973824755,36.843302698301635,36.735402973824755,36.77690505981445,10091400
2020-01-16,36.86820500136103,36.976104736328125,36.83500776197225,36.976104736328125,7171400
2020-01-17,37.05079024530976,37.07568895710504,36.96779242854969,37.06739044189453,14186000
2020-01-21,36.90140272496273,36.918002926533106,36.76030576086162,36.76860427856445,10533700
2020-01-22,36.942906911133704,36.967808800120785,36.835010334795264,36.85990905761719,6945800
2020-01-23,36.710505156150504,36.8018046817052,36.53620778890864,36.76860427856445,8803200
2020-01-24,36.90971103049159,36.90971103049159,36.527912658207185,36.62751388549805,7747400
2020-01-27,35.87222535869413,36.02992256745502,35.814126220405086,35.85562515258789,9721700
2020-01-28,35.98841472545246,36.18761081708024,35.93861411946311,36.16271209716797,11134400
2020-01-29,36.24570521371544,36.28720729637613,36.11290678122861,36.1710090637207,5853100
2020-01-30,35.82241200963568,36.10460908082201,35.7477126917874,36.088008880615234,8248600
2020-01-31,35.75602451326126,35.75602451326126,35.36592761320474,35.47382736206055,12227700
2020-02-03,35.573425097962904,35.75602418416667,35.573425097962904,35.598323822021484,21044700
2020-02-04,36.1212084642265,36.229108180048414,36.096309747561584,36.1710090637207,12679100
2020-02-05,36.527902246074184,36.552804128881355,36.40340549669583,36.51960372924805,18014500
2020-02-06,36.62750380392691,36.652402520813716,36.56110300400955,36.64410400390625,12988200
2020-02-07,36.386798943078304,36.41169765537333,36.25400053389846,36.287200927734375,12778600
2020-02-10,36.2374102945632,36.37851042405646,36.22081009308371,36.370208740234375,7295500
2020-02-11,36.610903143353184,36.6939009760413,36.536203827468135,36.61920166015625,7231200
2020-02-12,36.78520448013482,36.78520448013482,36.69390495458013,36.76860427856445,6518500
2020-02-13,36.48640196755109,36.62750207764311,36.42830285344386,36.50300216674805,6793000
2020-02-14,36.552814418908575,36.552814418908575,36.403415744665644,36.47811508178711,8702600
2020-02-18,36.20420883319985,36.32040707399457,36.17931011479087,36.22911071777344,8124600
2020-02-19,36.36190932041675,36.420008441071126,36.33700743573301,36.378509521484375,6371400
2020-02-20,36.19590841026936,36.27890624470633,35.93031154067376,36.11290740966797,9327600
2020-02-21,35.99670829112798,36.05480740704017,35.87221154252942,35.9469108581543,9270700
2020-02-24,34.56082016845022,34.793216604581545,34.50272105941739,34.544219970703125,17685000
2020-02-25,34.726825083513276,34.76002548484292,33.913434247924116,33.954933166503906,21171600
2020-02-26,34.22053753804977,34.461235751148365,33.954940601584156,33.97983932495117,22686100
2020-02-27,33.4403567002691,33.76405286324697,32.93406140282529,32.942359924316406,25284800
2020-02-28,32.17874845761067,32.78464145132845,31.913151615601905,32.759742736816406,51134100
2020-03-02,32.67675221290324,33.24114647451781,32.44435569323787,33.191349029541016,37864100
2020-03-03,33.440343702814324,33.797240145371894,32.685051894040946,32.92574691772461,36357600
2020-03-04,33.48184195540281,33.8719387955343,33.21624504991558,33.83043670654297,23674800
2020-03-05,33.10006032814286,33.31585671473939,32.80956141729558,32.942359924316406,20231100
2020-03-06,32.40285363448945,32.626951613715725,32.153856935181864,32.46095275878906,27329500
2020-03-09,30.319572348031055,30.800968681627964,29.78008005980805,29.821578979492188,50500700
2020-03-10,31.041668957515785,31.099768082253977,29.954379457394968,30.93376922607422,67138600
2020-03-11,30.095472321433007,30.170171638214967,29.132682886334614,29.323583602905273,52331500
2020-03-12,27.099208923552982,27.107507440902157,25.704822129630625,26.04511833190918,67385000
2020-03-13,27.71340580303251,27.9043034000682,26.06172349656212,27.688507080078125,65979800
2020-03-16,24.302136933732463,25.5886223443495,23.90374005249454,24.692232131958008,60833000
2020-03-17,25.098924753531854,25.92891565774818,24.659029004387676,25.81271743774414,51271700
2020-03-18,24.161040602380243,24.94953117060038,23.621545139340483,24.277238845825195,57760500
2020-03-19,24.177640143273504,25.123831077558958,23.961843849521756,24.634136199951172,63671400
2020-03-20,25.273231468464928,25.64672654081097,24.368540976944672,24.4100399017334,54786300
2020-03-23,24.444222090460443,24.619300908220552,23.868965389485165,23.994022369384766,57178400
2020-03-24,25.75313768397134,26.261698060018308,25.553048746714868,26.128305435180664,42462300
2020-03-25,26.420100509086982,27.478904194252582,26.078281733612467,27.070390701293945,48337300
2020-03-26,27.24546856291187,28.26258926655264,27.162099368983988,28.220901489257812,38425000
2020-03-27,27.212117973476648,27.854070905097757,26.978681700280134,27.353849411010742,42774800
2020-03-30,27.445557836477764,27.945782576323516,27.27048060868075,27.912433624267578,39894300
2020-03-31,27.553934529069455,28.05415916341239,27.44555204791225,27.79570960998535,35151700
2020-04-01,26.87863917648583,27.1454244086811,26.528481571522764,26.561830520629883,28504800
2020-04-02,26.595177720354968,27.212118963654465,26.561830361612905,27.070390701293945,33085500
2020-04-03,26.711896344840028,26.811940007087365,26.345065872880667,26.53681755065918,38093100
2020-04-06,27.487244336014747,28.037489297976027,27.41221078755044,27.96245574951172,30789300
2020-04-07,28.879528337010566,28.971236356632694,28.08750828975588,28.12085723876953,36819800
2020-04-08,28.229237275858228,28.512696957140612,27.99580101374234,28.38763999938965,35234700
2020-04-09,28.779486424102856,29.15465417254184,28.721127349938016,28.996248245239258,25835100
2020-04-13,28.90453801404995,28.962900264091633,28.512699000323966,28.76280975341797,34969000
2020-04-14,29.20466389556167,29.48812351665185,29.154643667347436,29.27969741821289,21511100
2020-04-15,28.39598448082151,28.546051587874615,28.2375785454148,28.329286575317383,22435900
2020-04-16,28.43767012243494,28.521039327035293,28.095851295043428,28.36263656616211,36469000
2020-04-17,29.021269887291872,29.2046828100819,28.829518134178883,29.16299819946289,27888500
2020-04-20,28.76281072019534,29.18799869671351,28.72946177057367,28.73780059814453,28400300
2020-04-21,28.28760166622613,28.54605127674092,28.079175484294215,28.145870208740234,22139300
2020-04-22,28.66276496982054,28.729459683888805,28.537708007987895,28.671100616455078,17123200
2020-04-23,28.75447300713196,29.171325306462002,28.562718150749163,28.62108039855957,22064600
2020-04-24,28.82116578252204,28.971232854612655,28.612739646877344,28.929548263549805,14562000
2020-04-27,29.162989414966873,29.396425708383024,29.08795586632154,29.329730987548828,19673500
2020-04-28,29.888309964249178,29.955007861767807,29.55483001764842,29.56316566467285,16352900
2020-04-29,30.196788049244976,30.45523449477652,30.130090140506944,30.34685516357422,19368500
2020-04-30,29.963343839919403,30.038377385291664,29.57984046594155,29.74658203125,17964300
2020-05-01,29.2213500111531,29.304722391954407,28.962903581496896,29.08795738220215,20722600
2020-05-04,28.862851982131925,29.12963719619883,28.771143968484438,29.11296272277832,28930800
2020-05-05,29.338064906441936,29.471457520581865,29.14631322238646,29.187997817993164,14919900
2020-05-06,29.396425677288462,29.429774627835773,29.00458663951596,29.012922286987305,13380600
2020-05-07,29.413098524616878,29.604850209154456,29.32139050585308,29.45478630065918,18120900
2020-05-08,29.804933829881513,29.963336529093528,29.754910418395056,29.929990768432617,12044700
2020-05-11,29.738245324004016,29.996694927674934,29.70489955282959,29.921661376953125,12319200
2020-05-12,29.9883582314105,30.038378476588694,29.521482467651367,29.521482467651367,16592300
2020-05-13,29.71323043211155,29.721569258815222,29.12130094937279,29.2713680267334,16110600
2020-05-14,28.62107999023281,29.071278050035147,28.445999609960705,29.054603576660156,18021700
2020-05-15,28.97123258983579,29.171323077571405,28.8795245821374,29.06294059753418,17247600
2020-05-18,29.788271080636306,30.305167148067166,29.77993543227364,30.221797943115234,18536800
2020-05-19,30.0967376564164,30.213458983018974,29.888311486551107,29.896650314331055,12690600
2020-05-20,30.413546548281126,30.596962596814414,30.34685182720692,30.438556671142578,14971700
2020-05-21,30.321833806666355,30.42188064320926,29.99668953872814,30.105072021484375,13381500
2020-05-22,29.946670172697658,30.038378195106237,29.804941905579618,30.021703720092773,10603200
2020-05-26,31.005475517838192,31.080509065316235,30.888757372945886,30.91377067565918,13114000
2020-05-27,31.247248229106056,31.263922702853925,30.872080520605675,31.23891258239746,21634900
2020-05-28,31.58074028842603,31.789166498813657,31.43900881159002,31.44734764099121,14323500
2020-05-29,31.422327474709267,31.45567642437194,31.047162922162283,31.40565299987793,18711700
2020-06-01,31.647421267592545,32.097622449646046,31.605736679698005,32.08928680419922,12729000
2020-06-02,32.30605288831212,32.49780456252565,32.264368294844935,32.43944549560547,10213400
2020-06-03,32.85630563039221,33.28149367373553,32.80628219809772,33.189788818359375,11180100
2020-06-04,32.98135660831423,33.22312853616637,32.9229975381088,33.00636672973633,10505400
2020-06-05,33.6816714764734,33.88175882541478,33.573288973937025,33.65665817260742,30764900
2020-06-08,33.82340266857488,34.073513466496784,33.614976473584726,34.05683898925781,17157300
2020-06-09,33.47323909864029,33.731685474840674,33.40654120779472,33.614967346191406,10378900
2020-06-10,33.71500517089304,33.84006210443381,33.40653542991039,33.556602478027344,16997600
2020-06-11,32.61451225125981,32.73956917194131,31.655754187243488,31.714113235473633,18307100
2020-06-12,32.56450018858249,32.64786936971112,31.822500483083946,32.25602722167969,20129400
2020-06-15,31.605739906829093,32.45611894409321,31.505696249601115,32.356075286865234,14497100
2020-06-16,33.03137995225952,33.106413503901024,32.42277589131447,32.789608001708984,15073100
2020-06-17,33.031377032028175,33.04805150651114,32.789605102852164,32.8646354675293,11290100
2020-06-18,32.61452225244066,32.83128722404855,32.581176486319166,32.714569091796875,11393400
2020-06-19,33.081398675907515,33.081398675907515,32.51447929530649,32.56450271606445,12600500
2020-06-22,32.7555527460818,32.990178347214986,32.646618061326784,32.939903259277344,9297600
2020-06-23,33.30022340833543,33.35887980938497,33.07397592005827,33.09911346435547,9750200
2020-06-24,32.74718084432096,32.81421537313619,32.18575108238675,32.28630447387695,15271900
2020-06-25,32.303059360486,32.73041680812998,32.15222769620392,32.71365737915039,13131700
2020-06-26,32.646619229563754,32.646619229563754,32.177368010505546,32.21926498413086,13671100
2020-06-29,32.395241338056,32.55445115156946,32.20251265963395,32.51255416870117,11590700
2020-06-30,32.29468518579725,32.621486099449406,32.24440689272206,32.504173278808594,12988200
2020-07-01,32.45389596916518,32.71366236312326,32.44551785166608,32.61310577392578,7967300
2020-07-02,33.073975488001174,33.22480714488224,32.914762518774445,32.939903259277344,8687600
2020-07-06,33.44267977466866,33.55999259788496,33.32536695145237,33.492958068847656,8462200
2020-07-07,33.16615705477092,33.33374497516033,32.998565937846834,33.032081604003906,8054600
2020-07-08,33.048839854227296,33.300228118896484,32.956667779921105,33.300228118896484,7949500
2020-07-09,33.22480904816558,33.24994659357441,32.68013878972316,32.914764404296875,9278800
2020-07-10,33.01533105028066,33.24157542104412,32.91477444490219,33.22481918334961,8127700
2020-07-13,33.43429236149721,33.627020974130275,32.99017554439737,33.048831939697266,8718300
2020-07-14,33.06560287693097,33.55161683178414,33.04046532634715,33.50971984863281,10325900
2020-07-15,33.978974147561836,34.104668304549044,33.79462676625852,33.88679885864258,12277400
2020-07-16,33.67729187011719,33.81136407077884,33.601876057461666,33.67729187011719,7141400
2020-07-17,33.76948237712031,33.87003577395088,33.66054766590853,33.84489822387695,5077100
2020-07-20,33.87841076280045,34.06276128634828,33.79461681384285,34.037620544433594,6749000
2020-07-21,34.26386715391484,34.34766429723363,34.12979492113894,34.17169189453125,6861700
2020-07-22,34.146553622945575,34.29738528117457,34.11303476633156,34.26386642456055,5506500
2020-07-23,34.180075721502426,34.314147964141014,33.88679049311312,33.978965759277344,7814100
2020-07-24,33.794626056554286,33.91193889579328,33.71921020325277,33.81138229370117,6137500
2020-07-27,34.15493788239841,34.330910313007735,34.104662784968326,34.28063201904297,5819400
2020-07-28,34.15492984278968,34.2890020652689,34.07113590244038,34.12141418457031,5727300
2020-07-29,34.289014785521466,34.54040309289515,34.2136021291515,34.481746673583984,9348200
2020-07-30,33.744343762349985,34.07114468913931,33.43430226725945,34.02086639404297,8765500
2020-07-31,33.83651933852982,33.861656888033565,33.141017301268285,33.35888671875,19441900
2020-08-03,33.66055070667062,33.94545468720672,33.58513804963635,33.937076568603516,7887100
2020-08-04,33.84489190511947,34.2052116394043,33.82813247602084,34.2052116394043,8223100
2020-08-05,34.464976528930166,34.615808187864715,34.36441995861772,34.38956069946289,10052800
2020-08-06,34.30577188376252,34.515259994623015,34.21359980007321,34.46498489379883,6296400
2020-08-07,34.16331903710031,34.32252883911133,34.087903194772,34.32252883911133,5767500
2020-08-10,34.37281003714344,34.464985318503494,34.27225663772107,34.45660400390625,6542300
2020-08-11,35.02640671048467,35.04316614064766,34.565533568873256,34.59905242919922,10322500
2020-08-12,35.20237000806299,35.420239366981306,35.16885434991195,35.28616714477539,9029700
2020-08-13,35.193990409852965,35.33644074146139,35.0263993400231,35.13533401489258,11250600
2020-08-14,34.86720155341549,34.99289250154348,34.82530457070616,34.917476654052734,8767200
2020-08-17,35.11019971099933,35.21913119938048,35.10181839864135,35.18561553955078,7215100
2020-08-18,35.31131453866209,35.336452088421716,35.03479190170178,35.177242279052734,7639400
2020-08-19,35.31130554952831,35.33644309288872,34.95936715634662,34.98450469970703,6273000
2020-08-20,34.62419095282047,34.92585431119426,34.582293974498455,34.87557601928711,6993800
2020-08-21,34.50686883903817,34.69959744462757,34.46497187200285,34.691219329833984,9278000
2020-08-24,35.1940005648301,35.20237868229883,34.97613434876118,35.110206604003906,5248100
2020-08-25,35.30292834028991,35.31130645611382,34.97612748207832,35.18561553955078,9096600
2020-08-26,35.20238181080426,35.47052954165524,35.177244259629326,35.44538879394531,9328000
2020-08-27,35.453768868208755,35.453768868208755,34.94261736863629,35.08506774902344,7424800
2020-08-28,35.294548921379054,35.34482720862199,35.11857971083014,35.328067779541016,12329500
2020-08-31,35.235899443865634,35.30293717336656,35.02641133397757,35.08506774902344,18615200
2020-09-01,35.11019647320492,35.21074983648933,34.96774294506271,35.13533401489258,11476400
2020-09-02,35.36159158024556,35.579457795681286,35.2191380114134,35.56269836425781,10019000
2020-09-03,35.42024186183264,35.47052014740147,34.61580847193629,34.75825881958008,13320200
2020-09-04,34.91747037610076,35.00126752298807,34.19683409207568,34.82529830932617,14064200
2020-09-08,34.37281166683631,34.691234509395045,34.263876947651866,34.39794921875,14936300
2020-09-09,34.917481176433085,35.13535062919504,34.85044663472307,34.992897033691406,12640400
2020-09-10,35.185614761314696,35.244271160386894,34.607425689697266,34.607425689697266,10540900
2020-09-11,35.00965150834534,35.09344866928022,34.766647732971315,34.92585754394531,10533900
2020-09-14,35.235896340045535,35.311312180823485,35.12696163746969,35.16048049926758,4914400
2020-09-15,35.529169490313734,35.537547604643635,35.31968147019758,35.37833786010742,10679000
2020-09-16,35.50402875425701,35.64648227013342,35.32805958452748,35.37833786010742,5253700
2020-09-17,35.13533359874015,35.436996881554165,35.11857417230228,35.42861557006836,5816800
2020-09-18,35.32807397068011,35.378352266734176,35.0515513337198,35.177242279052734,6698700
2020-09-21,34.33568875177555,34.35253687544939,33.93134342395658,34.318843841552734,10459600
2020-09-22,34.344124876991835,34.344124876991835,34.00716872782514,34.310428619384766,8189600
2020-09-23,34.47890214762715,34.495750274209115,33.922926824228654,33.95662307739258,8206300
2020-09-24,33.863963439298495,34.13352706518042,33.6702147840366,33.90608215332031,13238300
2020-09-25,33.6533615749796,34.057706952757144,33.53542790814257,34.03243637084961,8351500
2020-09-28,34.51258685689939,34.59682424818162,34.45362004031173,34.588401794433594,5801100
2020-09-29,34.56313144757197,34.66422018331615,34.4030791028199,34.53786087036133,6711100
2020-09-30,34.46204718023511,34.67264390052827,34.33568786267884,34.4536247253418,12413000
2020-10-01,34.622115048236864,34.67265944060325,34.45364016725367,34.65581130981445,7829500
2020-10-02,34.226178014537304,34.655793886578444,34.20090422433435,34.579978942871094,10670800
2020-10-05,34.88323900522462,35.127531960678624,34.86639088276736,35.11910629272461,5014000
2020-10-06,35.12754171332594,35.18650855157222,34.681074377880556,34.75688934326172,7800200
2020-10-07,35.051722451032845,35.13595986292914,34.959059369876144,35.085418701171875,7758800
2020-10-08,35.25389072868342,35.35497947108232,35.203349570934996,35.346553802490234,10005300
2020-10-09,35.51503547665633,35.61612101599392,35.447646188248385,35.582427978515625,5498600
2020-10-12,35.64981953375266,35.80144945912626,35.6161232806804,35.75933074951172,3945200
2020-10-13,35.49818510204001,35.49818510204001,35.29601403617432,35.3634033203125,5947300
2020-10-14,35.47291235575944,35.531879180823296,35.25388996542144,35.2875862121582,8043500
2020-10-15,34.605255136494236,34.933785510893074,34.605255136494236,34.900089263916016,9745300
2020-10-16,35.00117211049592,35.16122766465205,34.950630957352494,35.00959777832031,6077700
2020-10-19,35.18650927303814,35.228627985013134,34.82428256584009,34.85797882080078,7366300
2020-10-20,35.10225318287281,35.23703814338034,35.03486391606937,35.05171203613281,6592600
2020-10-21,35.02645520423488,35.21177817073742,34.93379211425781,34.93379211425781,5414700
2020-10-22,34.88324610452865,35.018027898166174,34.72319372878767,34.96748352050781,7877400
2020-10-23,35.16122817993164,35.16965063442873,34.95905392404293,35.16122817993164,6575500
2020-10-26,34.69791808128351,34.76531058123101,34.301998391171345,34.50416946411133,9573600
2020-10-27,34.445205452278046,34.487324161466475,34.21776056651869,34.24303436279297,9328900
2020-10-28,33.53541881303259,33.60280808432656,33.23215905858338,33.24058151245117,11666400
2020-10-29,33.26586821604809,33.51858370505281,33.097390152227675,33.40065002441406,10035800
2020-10-30,33.249014415135676,33.29955557624185,32.962602719546126,33.2321662902832,13759900
2020-11-02,33.60281650553078,33.66178333773464,33.40906788351077,33.636512756347656,16347500
2020-11-03,34.29357232847727,34.622102728323725,34.25145362321897,34.49574661254883,8549600
2020-11-04,34.622099680631564,35.152804317833045,34.48731790759875,34.849544525146484,8979800
2020-11-05,35.63296965966117,35.75932899575929,35.498187867433835,35.69193649291992,8847400
2020-11-06,35.82670897491756,35.902523914184236,35.69192721771574,35.76774215698242,6321200
2020-11-09,37.38513472157101,37.38513472157101,36.702800117327435,36.74491882324219,11723900
2020-11-10,37.03132871505423,37.2166548681762,36.913395058867934,37.01448059082031,9152400
2020-11-11,37.2840461407452,37.35143864127622,37.174538147559225,37.326168060302734,5697600
2020-11-12,37.0397517128883,37.132414782767164,36.69437322462671,36.78703308105469,7226600
2020-11-13,37.03133309461798,37.35986352240569,37.02291063823049,37.309322357177734,5989700
2020-11-16,37.738930119620015,37.80632260986624,37.587300230016815,37.78947448730469,7570700
2020-11-17,37.663113783602874,37.85686236572781,37.553605811174016,37.77262496948242,6727800
2020-11-18,37.82317227910563,37.95795405165882,37.57045364379883,37.57045364379883,6703900
2020-11-19,37.53677462341647,37.82318639869233,37.46938210525644,37.79791259765625,6344000
2020-11-20,37.81474418371954,37.99164464631968,37.78104793938121,37.92425537109375,5001500
2020-11-23,38.10958330192175,38.17697258033137,37.82317163841641,37.949527740478516,9744200
2020-11-24,38.278056336320745,38.581316108781365,38.252785759765935,38.55604553222656,7320200
2020-11-25,38.320183690140354,38.54762533833276,38.219094942664626,38.4802360534668,9436700
2020-11-27,38.598171720091436,38.766649761197975,38.57290113863343,38.74980163574219,3124300
2020-11-30,38.5897463936104,38.62343942856438,37.96637865192049,37.98322677612305,11957400
2020-12-01,38.61502400269514,38.83404323029647,38.58132774815594,38.800350189208984,13034000
2020-12-02,38.66556154101561,38.884580729852345,38.63186529244038,38.859310150146484,13378800
2020-12-03,39.01093534149009,39.15413956045438,38.918272275830496,38.99408721923828,6177100
2020-12-04,39.255232068555216,39.3731689453125,39.255232068555216,39.3731689453125,6514000
2020-12-07,39.13729500312321,39.23838374584201,39.01093889490126,39.086753845214844,6780200
2020-12-08,38.98567183436794,39.20469426796079,38.97724937774587,39.179420471191406,5952700
2020-12-09,39.43213568434999,39.465828721321614,38.98566839987434,39.22996139526367,8296900
2020-12-10,39.0362115168852,39.39843816362442,39.02778906127668,39.3141975402832,6701600
2020-12-11,39.10360550778643,39.19626859788713,38.96040125105015,39.179420471191406,8139600
2020-12-14,39.49110699878017,39.52480003957653,39.17099901032715,39.18784713745117,6756700
2020-12-15,39.390013475000174,39.64273213786291,39.31419851883161,39.61745834350586,6568500
2020-12-16,39.67642808027135,39.811209877391555,39.55007195303764,39.75224304199219,6429000
2020-12-17,40.07235261045188,40.12289699142841,39.971267061950456,40.01338577270508,6391800
2020-12-18,39.988100657982855,39.988100657982855,39.726959604675535,39.777503967285156,6865600
2020-12-21,38.855427198794715,39.41633217118401,38.75344211876453,39.33134460449219,10377000
2020-12-22,39.22934824677708,39.263343260871515,39.0933714323423,39.203853607177734,7715600
2020-12-23,39.5523054062877,39.69677939348935,39.51831038273065,39.645790100097656,8928100
2020-12-24,39.73926802599262,39.76476591236999,39.63728620631395,39.74776840209961,4133400
2020-12-28,40.1556998514246,40.1641969857845,39.968730476070064,39.99422836303711,7216800
2020-12-29,40.504140366675244,40.51263750096204,40.223689548000074,40.30867385864258,7617300
2020-12-30,40.52113356396687,40.64011288297922,40.376656360920954,40.393653869628906,4801100
2020-12-31,40.3766717898118,40.41066682021801,40.05372872678641,40.1217155456543,10270300
2021-01-04,40.89506927087578,40.920567155059715,40.15569546840795,40.35116195678711,16916400
2021-01-05,40.50413283341337,40.912063284125985,40.49563570070694,40.810081481933594,16523300
2021-01-06,40.87807163671224,41.455973966645104,40.84407986114343,41.252010345458984,14076700
2021-01-07,41.22652114866903,41.42199091958177,41.19252936593741,41.37099838256836,8094800
2021-01-08,41.719428779777914,41.79591594507408,41.34549332829844,41.76192092895508,8202400
2021-01-11,41.048045723228576,41.353994413653446,41.02255107967433,41.218017578125,9392400
2021-01-12,41.184024949573526,41.45597863641788,41.09054026185634,41.41348648071289,8035600
2021-01-13,41.345498361876054,41.43897980466937,41.26901118726801,41.336997985839844,12509300
2021-01-14,41.47297448945139,41.778923185408715,41.47297448945139,41.65144348144531,11554400
2021-01-15,41.12453838075754,41.18402805161411,40.7506028436671,40.980064392089844,10321000
2021-01-19,41.29449946206644,41.32849447708062,41.10753012143154,41.269004821777344,9083200
2021-01-20,41.37099013313912,41.60894877453112,41.303000097345205,41.58345413208008,6967100
2021-01-21,41.65144303228491,41.69393842777681,41.4134843788591,41.67694091796875,7764900
2021-01-22,41.269021130655894,41.447490167093925,41.235026102207414,41.38800048828125,9665900
2021-01-25,41.14153046533981,41.379489117374725,40.8865743035962,41.362491607666016,10653300
2021-01-26,41.43048624816875,41.45598089459175,41.23501972772347,41.379493713378906,7378100
2021-01-27,40.65711117876603,40.81858265170251,40.27467533029187,40.41065216064453,17187600
2021-01-28,40.53813913655224,40.94606970085898,40.49564697730144,40.72510528564453,10340200
2021-01-29,40.24068274348762,40.342667803871386,39.654283235026945,39.8327522277832,18440200
2021-02-01,40.376656360920954,40.453143529135076,40.18118987369449,40.393653869628906,11963300
2021-02-02,40.65711251505327,40.87807365590997,40.555130699422755,40.84408187866211,7982700
2021-02-03,40.90356242130253,40.99704708226335,40.75908524292416,40.954551696777344,6294300
2021-02-04,40.81008994144683,40.98006180829628,40.75060027434109,40.971561431884766,5971400
2021-02-05,41.184026904524906,41.31150661963485,41.05655043135879,41.27751159667969,7702400
2021-02-08,41.52396471019219,41.64294403157145,41.43897716496174,41.54096221923828,10370400
2021-02-09,41.59196126263259,41.82142282567544,41.540971965474704,41.7789306640625,5571600
2021-02-10,41.91490542973864,41.965897966289916,41.49847772804039,41.68544387817383,8471300
2021-02-11,41.9233980554043,41.96589020703516,41.73642869789647,41.95738983154297,7432400
2021-02-12,41.82141539372783,42.16135911010935,41.8044178837144,42.15285873413086,6961000
2021-02-16,42.48431265727547,42.577794115586535,42.314340769715535,42.4078254699707,7636800
2021-02-17,42.076369551814366,42.19535211622956,41.906400943679444,42.14435958862305,7865500
2021-02-18,41.79592645073223,41.90640865991776,41.557967761973224,41.872413635253906,8100900
2021-02-19,42.059377774314875,42.23784676858728,41.99988486761382,42.067874908447266,7278800
2021-02-22,41.88090949953739,42.18685822833984,41.863911987721266,41.940399169921875,6601600
2021-02-23,41.83841051019921,42.07636915288673,41.44747752808591,41.95738983154297,17006500
2021-02-24,41.66844128423903,42.16135935162145,41.591954109712226,42.11036682128906,11151700
2021-02-25,42.22935452809207,42.30584171779333,41.32000862939054,41.3964958190918,11129200
2021-02-26,41.27751054928487,41.29450806033115,40.7675981856715,40.80158996582031,16625600
2021-03-01,41.32850377153439,41.65144676096719,41.311506260204695,41.591957092285156,10026300
2021-03-02,41.557968345340306,41.693945203960496,41.40499397414958,41.5749626159668,11181300
2021-03-03,41.47297404114931,41.63444876334996,41.26901040734486,41.31999969482422,12733000
2021-03-04,41.34549761202404,41.52396660222485,40.64011554321583,40.90357208251953,13340100
2021-03-05,41.20101703757615,41.277504204555754,40.58062256849414,41.23501205444336,12050700
2021-03-08,41.02255068725595,41.31999899902172,40.91206849633861,41.03104782104492,12981200
2021-03-09,41.50696798215614,41.69393734323785,41.421983677269964,41.557960510253906,10888700
2021-03-10,41.74493207134239,41.78742422932484,41.51547052790454,41.73643493652344,9633200
2021-03-11,41.91490157792974,42.11036808716446,41.82991726676462,42.042381286621094,7169600
2021-03-12,41.821413397668586,42.15285672225244,41.778921245634855,42.14435958862305,9072700
2021-03-15,42.11886524830549,42.254842080956095,41.87240622601894,42.246341705322266,7494600
2021-03-16,42.3568270248636,42.37382453544386,42.22934731648345,42.314334869384766,10017400
2021-03-17,42.135871007968376,42.611788394459964,42.08487847001111,42.535301208496094,8627500
2021-03-18,42.33982529577649,42.60328182060574,42.11886416413573,42.12736129760742,7024200
2021-03-19,42.16135314865467,42.35681962325559,41.92339452600018,42.27183532714844,7464000
2021-03-22,42.25562546538086,42.40931033159198,42.17878140374011,42.28977584838867,8220500
2021-03-23,41.96532269303577,42.01654989199843,41.59817923414281,41.64940643310547,10888000
2021-03-24,41.589638689746515,41.77748043584219,41.46156743682953,41.4701042175293,7748500
2021-03-25,41.43594378401177,41.76893354687501,41.290795736433246,41.73478317260742,9722100
2021-03-26,41.914085805844124,42.32391962001246,41.87993217372936,42.30684280395508,6866200
2021-03-29,42.01654843520722,42.17023654090679,41.88847718517092,42.101932525634766,7404800
2021-03-30,41.922630440162465,42.10193541382562,41.845786382041176,42.05070495605469,14968100
2021-03-31,41.94824442062485,42.136082905428516,41.92262756496116,41.93116760253906,8259500
2021-04-01,42.20438518414587,42.56298855030745,42.15315473595009,42.47760772705078,9224300
2021-04-05,42.82767776000379,43.14359073995815,42.750833710061386,43.117977142333984,9219800
2021-04-06,42.682530892044845,42.81060214082026,42.63130043829269,42.7422981262207,10604800
2021-04-07,42.75937034549412,42.87036476441503,42.699599860676415,42.81913757324219,5940200
2021-04-08,43.00697471744371,43.10943561078731,42.913053860413505,43.066741943359375,7075100
2021-04-09,43.01551662229219,43.17774149152876,42.99843980599313,43.16920471191406,6944600
2021-04-12,43.04967317772804,43.06674999647853,42.878911504363444,42.93867874145508,5710200
2021-04-13,43.05820467740173,43.23750635312198,43.01551426752589,43.22896957397461,5454000
2021-04-14,43.24605769395895,43.425359416549085,43.22898087413079,43.271671295166016,6699800
2021-04-15,43.52780835948608,43.621729221192695,43.48511794700209,43.604652404785156,5908900
2021-04-16,43.74127103359312,43.88642236892795,43.664426975373566,43.86080551147461,9082500
2021-04-19,43.894959579305684,43.9376499993851,43.6388138017589,43.73273468017578,15499900
2021-04-20,43.32289330086813,43.35704367679019,42.9301330356022,43.00697708129883,11657400
2021-04-21,42.90452416475169,43.42535572549481,42.870370527998354,43.399742126464844,11195800
2021-04-22,43.47658568868956,43.51073932761509,43.16067267130414,43.22043991088867,9660600
2021-04-23,43.425356874572756,43.79250033671092,43.40828005574422,43.71565628051758,16386300
2021-04-26,43.73273504805774,43.84372948978386,43.71565822846827,43.78396224975586,11905100
2021-04-27,43.60466370243179,43.69004454952133,43.536359676174264,43.64735412597656,12910100
2021-04-28,43.60464755378624,43.89494688627931,43.59611077506703,43.76687240600586,10869700
2021-04-29,43.92910859366404,43.95472219160122,43.52781152160851,43.809574127197266,7707500
2021-04-30,43.51927500912841,43.57904224272959,43.092364336508574,43.21189880371094,9882200
2021-05-03,43.544882815542,43.71564771329137,43.45950199520208,43.6644172668457,7245300
2021-05-04,43.25459001138276,43.33997084464174,42.85329292951154,43.13505554199219,9581500
2021-05-05,43.519282855342254,43.71566140930462,43.519282855342254,43.64735412597656,4117800
2021-05-06,43.69857852425222,44.00595474243164,43.54489041516251,44.00595474243164,8396400
2021-05-07,44.07426197056187,44.53532633142521,44.048648369537354,44.51824951171875,7410100
2021-05-10,44.68900532090403,44.68900532090403,44.262094686679525,44.2877082824707,11723400
2021-05-11,43.52781059518201,43.86080038955793,43.459506583113296,43.75834274291992,8673600
2021-05-12,43.374122744765266,43.57904129628316,42.89598488633998,42.98990249633789,9505700
2021-05-13,42.989902645805,43.374122895568235,42.989902645805,43.28874206542969,8009700
2021-05-14,43.664422255759675,44.02302890771318,43.65588547557812,43.9803352355957,4776100
2021-05-17,43.73273517514688,43.920573677036344,43.68150471622958,43.91203689575195,7209900
2021-05-18,44.25356900230324,44.27918260451623,44.057187195102074,44.06572723388672,6291400
2021-05-19,43.51927408926047,43.869340703126575,43.31435553762354,43.6729621887207,9117900
2021-05-20,43.93764118373887,44.3133246220293,43.92910440426392,44.279170989990234,10651300
2021-05-21,44.37310224703003,44.38163902850532,44.10841642231079,44.2706413269043,6317300
2021-05-24,44.398709510610225,44.603628064539194,44.347479057860504,44.54385757446289,4771000
2021-05-25,44.680472115128815,44.706085712968715,44.46701678094319,44.54385757446289,7082300
2021-05-26,44.48409034145651,44.612164844795856,44.449939963359945,44.54385757446289,4419300
2021-05-27,44.61216512566862,44.7060859944328,44.52678429428479,44.629241943359375,7097800
2021-05-28,44.757320404052734,44.91954856972654,44.72317002023709,44.757320404052734,7663600
2021-06-01,45.18422214029528,45.19276217735032,44.94515321587144,44.99638366699219,8252800
2021-06-02,45.039069863457655,45.19275794535824,44.98783941713429,45.12445068359375,7365200
2021-06-03,44.89392745798252,44.94515465367222,44.74877613703192,44.8853874206543,6215600
2021-06-04,45.23545377089506,45.32937463853044,45.15860972074521,45.31229782104492,6039600
2021-06-07,45.38059877236166,45.43182596061561,45.295214696822654,45.41474914550781,10276700
2021-06-08,45.44890449466947,45.465981310423146,45.286679630613946,45.389137268066406,6909800
2021-06-09,45.354986926016494,45.372063743008695,45.1927620501953,45.2098388671875,5873300
2021-06-10,45.27814785646272,45.43183596922087,45.22692065692344,45.3549919128418,7050200
2021-06-11,45.41476216925283,45.44891580926279,45.27815086628339,45.43183898925781,4867400
2021-06-14,45.414760860930976,45.50868173971747,45.37207044068356,45.500144958496094,4623500
2021-06-15,45.50867462158203,45.542828255266016,45.414753757485954,45.50867462158203,7736600
2021-06-16,45.5769822898453,45.6196727037909,45.0646875512887,45.2098388671875,7192800
2021-06-17,44.93662118028727,45.0390788362764,44.68047541177935,44.876853942871094,6041500
2021-06-18,44.13401993184527,44.253557644657725,43.96325828482391,44.02302551269531,8868100
2021-06-21,44.250265176634876,44.663416452489045,44.17279910719757,44.62898635864258,6778700
2021-06-22,44.49126363041809,44.749486018119796,44.38797664539784,44.672019958496094,5644600
2021-06-23,44.628986946418465,44.68063208786834,44.3707678060381,44.4310188293457,6192300
2021-06-24,44.76669067403663,44.82694496278841,44.69783378943015,44.80112075805664,7565000
2021-06-25,44.93884338137705,44.947452545166016,44.82695051959194,44.947452545166016,5942400
2021-06-28,44.80112335545705,44.80112335545705,44.56872519999873,44.65480041503906,6246800
2021-06-29,44.69783959074082,44.71505463498516,44.57733756446443,44.64619445800781,7136400
2021-06-30,44.3019042158832,44.4482271694265,44.1814021874513,44.344940185546875,9424200
2021-07-01,44.327729461394554,44.48266159403146,44.250263395076104,44.47405242919922,8125000
2021-07-02,44.517078866108534,44.64618675050154,44.37075265700972,44.63758087158203,7998700
2021-07-06,44.65480134705156,44.65480134705156,44.172789983066544,44.370758056640625,7103900
2021-07-07,44.517089919724896,44.61177102851584,44.301906775539734,44.52569580078125,8151000
2021-07-08,43.79407027576638,43.97482331173684,43.64774404419465,43.88014221191406,13796500
2021-07-09,44.34493173681779,44.654795912854446,44.293286613000554,44.63758087158203,7099500
2021-07-12,44.62897362139013,44.81833580006664,44.56872261607189,44.80112075805664,4810100
2021-07-13,44.663405994260295,44.740872045558426,44.517083054827,44.551509857177734,5872700
2021-07-14,44.79252137886189,44.79252137886189,44.60315917270597,44.66341018676758,4406700
2021-07-15,44.30189895629883,44.41379180745351,44.13835769418509,44.30189895629883,7503400
2021-07-16,44.30190157292468,44.30190157292468,43.88875037861989,43.95760726928711,5953800
2021-07-19,43.243211946366415,43.277638758680325,42.873096625655975,43.096885681152344,13735600
2021-07-20,43.03662962589615,43.55306786803319,42.96776944244626,43.48421096801758,7918500
2021-07-21,43.716608812063136,44.1297600591524,43.699393766338474,44.112545013427734,12997700
2021-07-22,44.31911675605247,44.31911675605247,44.03507346214169,44.17279052734375,6642400
2021-07-23,44.42240592725029,44.499871985465596,44.31911894410787,44.43962097167969,5845200
2021-07-26,44.31912805982305,44.508487020626504,44.31912805982305,44.49127197265625,5525000
2021-07-27,44.31051322571635,44.33633415265126,44.11254512453542,44.327728271484375,7594500
2021-07-28,44.35354862874628,44.60316186402528,44.250261638898984,44.52569580078125,6511000
2021-07-29,44.87858512803651,44.94744529350286,44.84415504530334,44.86137008666992,8559800
2021-07-30,44.646199281083135,44.766701320377216,44.48266126824606,44.56873321533203,6454500
2021-08-02,44.93023889674396,45.00770495608142,44.723661644032724,44.783912658691406,8113600
2021-08-03,44.97328288760344,45.11960586831832,44.78392064579866,45.102394104003906,8327900
2021-08-04,45.14542522117619,45.222891285989334,44.9732780456543,44.9732780456543,3984800
2021-08-05,45.19707168162564,45.26593187222589,45.154035704217776,45.20568084716797,4226500
2021-08-06,45.102391300271364,45.13681811019472,44.96467421027471,45.024925231933594,4736400
2021-08-09,45.02492318334115,45.04213822923676,44.93024207263239,44.9732780456543,4695800
2021-08-10,44.9646642286821,45.06795120239258,44.93884002267921,45.06795120239258,5559200
2021-08-11,45.317570568520146,45.377821585007055,45.22288946163097,45.35199737548828,5065000
2021-08-12,45.24870681762695,45.27452774167434,45.11959563052228,45.24870681762695,5579600
2021-08-13,45.360611387984726,45.48111343383789,45.30896624686144,45.48111343383789,3832100
2021-08-16,45.12821164743307,45.231498642741876,44.98188539426407,45.22289276123047,8101300
2021-08-17,44.775308466061425,44.84416536393832,44.53430439834102,44.723663330078125,7431900
2021-08-18,44.74948770959336,44.93024076106955,44.59455558448972,44.61177062988281,5289100
2021-08-19,44.01785636783335,44.241648640506696,43.948999480157184,44.12114334106445,11441800
2021-08-20,43.940399627661236,44.29329987079169,43.897363653315445,44.267478942871094,5806100
2021-08-23,44.525699635583514,44.79252793939017,44.525699635583514,44.732276916503906,5915700
2021-08-24,44.81834135580297,44.99909439416408,44.77530538715994,44.947452545166016,4677000
2021-08-25,44.91302710242132,45.007708213289625,44.826955156232465,44.98188400268555,7273400
2021-08-26,44.81834367609971,44.86998881120544,44.62898146414613,44.69784164428711,4918700
2021-08-27,44.71505072758616,45.18845291091857,44.70644156449932,45.16263198852539,5045800
2021-08-30,45.145420151229935,45.20567116338111,45.08516913907875,45.15402603149414,5765000
2021-08-31,45.24010125130576,45.26592217553229,45.08516913907875,45.15402603149414,8926100
2021-09-01,45.489717698697476,45.67047404448669,45.455290889273485,45.54996871948242,6914500
2021-09-02,45.70489333726849,45.82539864245441,45.67907241358842,45.76514434814453,9103400
2021-09-03,45.82540698850934,46.04059014752417,45.78236772995883,45.98894500732422,11074000
2021-09-07,45.97172196187939,46.00615204935547,45.87704086303711,45.87704086303711,8765400
2021-09-08,45.70490077810559,45.773760963708106,45.4466816489649,45.54136276245117,6414000
2021-09-09,45.50692680565692,45.670468083671885,45.42085486817932,45.48971176147461,5085500
2021-09-10,45.7909734327057,45.825403523569015,45.35199798278388,45.3606071472168,6200600
2021-09-13,45.80818910823925,45.80818910823925,45.54996670664665,45.704898834228516,5902300
2021-09-14,45.84261264825438,45.85982769269566,45.47250068478581,45.506927490234375,6409500
2021-09-15,45.49833609853588,45.69630424750197,45.420870015598275,45.68769836425781,7809500
2021-09-16,45.4380650342138,45.57578208945328,45.31756302130845,45.55856704711914,7100200
2021-09-17,45.32617896588793,45.386429985719936,44.85277668859314,44.99049377441406,7350300
2021-09-20,44.00548277582151,44.238773575397175,43.75491081005001,44.13508987426758,16987500
2021-09-21,44.63623893801769,44.739922658724936,44.43751043330962,44.51527404785156,9486100
2021-09-22,44.731274418268846,45.11145017915257,44.71399325240431,44.75719451904297,8370300
2021-09-23,45.18057931247926,45.3965889630885,45.14601697733082,45.301544189453125,6789300
2021-09-24,44.84360902773421,44.97321285273469,44.80040445668805,44.886810302734375,4791000
2021-09-27,44.78312658352479,44.947292746943795,44.731283075897,44.886810302734375,5785600
2021-09-28,44.20422004978431,44.2301401562194,43.75491952731496,43.893165588378906,11391900
2021-09-29,43.953645640730784,44.01412808315,43.70307693472802,43.75491714477539,11145200
2021-09-30,43.83267640216284,43.92772117253714,43.52162198859077,43.625308990478516,10238600
2021-10-01,43.63395225993697,43.85860086091605,43.34881792049277,43.75491714477539,11817400
2021-10-04,43.633946404451905,43.68578990358802,43.150083633984586,43.348812103271484,12540200
2021-10-05,43.39203208849976,43.73764565076636,43.331549632701936,43.59939956665039,6756900
2021-10-06,42.87359440680284,43.28833253925506,42.726709426912656,43.279693603515625,12693500
2021-10-07,43.495708386564544,43.80676284662361,43.495708386564544,43.64259338378906,7009400
2021-10-08,43.737632398774466,43.78083366896248,43.56482402197677,43.65122985839844,5801100
2021-10-11,43.72035784325087,43.88452730925631,43.512990396570295,43.521629333496094,5570700
2021-10-12,43.53890727742016,43.66851439402701,43.435223561762214,43.50434494018555,6540300
2021-10-13,43.78084183540199,44.0227749264648,43.65987693789371,43.98821258544922,6880900
2021-10-14,44.40294605500929,44.49799083464481,44.32518244403895,44.46342849731445,5690800
2021-10-15,44.713985234245726,44.83495007756058,44.662141745948745,44.81766891479492,4982100
2021-10-18,44.515268818675196,44.6880771969183,44.44614414895969,44.65351486206055,7051200
2021-10-19,44.87816325502124,45.02505152951699,44.852243152011376,44.964569091796875,5152900
2021-10-20,44.999140842655855,45.16330702281314,44.94729732974213,45.1201057434082,5728700
2021-10-21,44.84360275831229,44.981848796612724,44.817679360099646,44.895442962646484,5191900
2021-10-22,45.06825138707634,45.232417527735265,44.92136641323081,45.102813720703125,6568100
2021-10-25,45.05095995650846,45.146004704305746,44.92135617900336,45.068241119384766,6111200
2021-10-26,45.336109896241176,45.353391065100595,45.085537891848496,45.154659271240234,5467100
2021-10-27,45.120098076327906,45.197861684461266,44.91272735595703,44.91272735595703,6153700
2021-10-28,45.128736744945094,45.39658990382763,45.102816641069474,45.37066650390625,5770000
2021-10-29,44.98184357853495,45.07688504080429,44.88679882022044,45.03368377685547,9654900
2021-11-01,45.27561829004303,45.48298568229565,45.215135859298904,45.45706558227539,8588800
2021-11-02,45.344743693819694,45.42250729685132,45.29290019311675,45.35338592529297,8353400
2021-11-03,45.28426056248363,45.69899867360339,45.19785802535075,45.66443634033203,7539300
2021-11-04,45.59531285143991,45.63851411799918,45.457066820823,45.62987518310547,9112600
2021-11-05,45.63851582912048,45.73356059674161,45.55211329276245,45.724918365478516,7741600
2021-11-08,45.75083923339844,45.82860283023887,45.69899573682304,45.75083923339844,5451300
2021-11-09,45.76812639751213,45.794046501174385,45.49163430496228,45.638519287109375,7963000
2021-11-10,45.42250304226533,45.5348289685777,45.00776496362573,45.059608459472656,8018800
2021-11-11,45.284262670100965,45.31882500498092,45.18057896150676,45.21514129638672,5638800
2021-11-12,45.38794186699643,45.5434690624507,45.31882050015306,45.526187896728516,6222600
2021-11-15,45.62123365792455,45.64715705509744,45.41386625681392,45.44842529296875,9023800
2021-11-16,45.422505421109406,45.48298785474241,45.32746065510172,45.34474182128906,6965700
2021-11-17,45.24106410726007,45.28426538042284,45.15465826488868,45.232421875,8688300
2021-11-18,45.206504401766125,45.28426801640404,45.02505706629301,45.26698684692383,7590700
2021-11-19,45.01640529850753,45.085529961786925,44.86952033310686,44.921363830566406,9985200
2021-11-22,44.91271888096423,45.02504480397122,44.67078916622163,44.67942810058594,9573300
2021-11-23,44.55847947596504,44.73992682812366,44.38567106131793,44.601680755615234,10284600
2021-11-24,44.048691923241435,44.368385314941406,43.988209478758904,44.368385314941406,7906100
2021-11-26,43.4870689941023,43.53027026953645,43.00320613952017,43.15873336791992,11942100
2021-11-29,43.53026594137307,43.538904877182524,43.158729076698016,43.36609649658203,14177300
2021-11-30,43.23648791698509,43.366091716114276,42.57981680230061,42.94271469116211,31057400
2021-12-01,43.573466832884186,43.76355637949317,42.70942823345526,42.71806716918945,18127800
2021-12-02,43.003204133152565,43.42658122711847,42.96864179599938,43.31425857543945,21570800
2021-12-03,43.45250323240365,43.478423336413094,42.83903659984437,43.09824752807617,22553900
2021-12-06,43.374735380195354,43.590745015260026,43.210565948077104,43.51298141479492,14646200
2021-12-07,44.09189598076926,44.46343290377623,44.083257043603474,44.44615173339844,14200900
2021-12-08,44.45478592344265,44.541188463652645,44.342459984333146,44.50662612915039,14731500
2021-12-09,44.238781814904065,44.26470192100275,44.09189352290411,44.11781692504883,21544500
2021-12-10,44.20421142217688,44.24741268981887,44.0314030555635,44.17829132080078,13967300
2021-12-13,44.005492217921194,44.031412324753816,43.68579881481631,43.729000091552734,24679900
2021-12-14,43.55618844603747,43.72899683616463,43.33153984610427,43.50434494018555,15722000
2021-12-15,43.61666634498531,44.04004669189453,43.366094370203236,44.04004669189453,15986100
2021-12-16,44.27333502653269,44.3251752280429,43.93635723648951,44.048683166503906,22374700
2021-12-17,43.754915755205225,43.89316180435098,43.52162492926317,43.53890609741211,19758900
2021-12-20,43.25725005560286,43.38008958297352,43.09053974661784,43.32744598388672,22904100
2021-12-21,43.59067151410796,43.888997497907546,43.52925175395445,43.8714485168457,21469100
2021-12-22,43.86267905498015,44.32771537374954,43.81880492540661,44.318939208984375,15062100
2021-12-23,44.362804720731916,44.661130669398595,44.34525574173676,44.59093475341797,14463100
2021-12-27,44.64358617165721,44.933135986328125,44.60848821014382,44.933135986328125,12630800
2021-12-28,44.98578292859822,45.07352448525587,44.906814188756,44.933135986328125,13668700
2021-12-29,44.90681701545312,44.9857857602661,44.82784827064015,44.92436599731445,11380800
2021-12-30,44.924359437358596,45.02087714993917,44.79274376618044,44.819068908691406,13691400
2021-12-31,44.8190740972972,45.00333338057746,44.75765098907783,44.8015251159668,15518400
2022-01-03,45.02088087996527,45.09984961978969,44.84539441956368,45.073524475097656,15874300
2022-01-04,45.31043076569257,45.41572130324846,45.15249328579583,45.240238189697266,15991500
2022-01-05,45.3981753097789,45.45081890457668,44.82784515388029,44.845394134521484,13855400
2022-01-06,44.66990876367275,44.81029726509726,44.283841221536804,44.59971618652344,17111300
2022-01-07,44.582169237743074,44.845397271522614,44.44178072991892,44.78397750854492,12525300
2022-01-10,44.29262090715186,44.38913864443473,43.959196909390954,44.37158966064453,20436400
2022-01-11,44.4330044679234,44.93313873514491,44.32771392406783,44.898040771484375,17097500
2022-01-12,45.213905433288375,45.424489820074506,45.18758364011209,45.380619049072266,17788600
2022-01-13,45.54733444605328,45.55610726239137,44.99455329723487,45.055973052978516,13837900
2022-01-14,44.83661689587936,45.05597412794751,44.67867942102023,44.95068359375,15200500
2022-01-18,44.450543808851,44.53828535184599,44.17853967016603,44.292606353759766,17386800
2022-01-19,44.53829203113845,44.62603693441763,44.24874221813169,44.28384017944336,14141500
2022-01-20,44.43300536518399,44.6786844215168,43.97674186976154,44.00306701660156,17594000
2022-01-21,43.92409580822524,43.932868625262756,43.38008743237326,43.39763641357422,26963600
2022-01-24,42.56408514904847,42.95015610410541,41.76562478353498,42.91505813598633,39855600
2022-01-25,42.406139377485324,42.967693325151394,42.06393930269611,42.68691635131836,30779500
2022-01-26,43.178273206830276,43.27479091654461,42.29207153487452,42.485103607177734,26780200
2022-01-27,42.57285618563254,42.73956649342387,42.090270897077794,42.2043342590332,24165900
2022-01-28,41.98496534728483,42.406134102772604,41.75683533959366,42.39735794067383,30790600
2022-01-31,42.43246012317822,43.12562972454941,42.43246012317822,43.07298278808594,19645900
2022-02-01,43.3449884051958,43.502925872802734,43.046662449396656,43.502925872802734,20287500
2022-02-02,43.8626770737926,43.906547854258434,43.625770842725885,43.85390090942383,15146400
2022-02-03,43.4151903339826,43.54680603440033,43.14318611511156,43.15196228027344,17215100
2022-02-04,43.08175531101176,43.467826148201354,42.96769197013796,43.26601791381836,15226400
2022-02-07,43.29234664676536,43.555574675229586,43.23969970222212,43.344993591308594,17679600
2022-02-08,43.30111351873494,43.61698844837291,43.213371970335736,43.55556869506836,11582900
2022-02-09,44.14344681001487,44.266286313924354,44.082027058060135,44.24873733520508,12497200
2022-02-10,43.66964026790497,44.34526097691415,43.63454230577116,43.73106002807617,19594700
2022-02-11,43.72228517979711,43.897768288061506,43.02033935823657,43.125633239746094,21576900
2022-02-14,42.98525202011262,43.02034663942982,42.590408265438946,42.871185302734375,22676500
2022-02-15,43.34499864006926,43.60822669919389,43.266029887619226,43.58190155029297,16078800
2022-02-16,43.46783306645582,43.86267678227616,43.42396228628155,43.76615905761719,16225300
2022-02-17,43.45028092402943,43.50292786468416,43.06421340060526,43.099308013916016,14998000
2022-02-18,43.10809155553858,43.19583312452104,42.75711858535614,42.871185302734375,21103000
2022-02-22,42.52021234477994,42.76589476282883,42.11659577194248,42.4236946105957,23406500
2022-02-23,42.80098566763076,42.809761832045666,41.95865462860475,42.02885055541992,22238900
2022-02-24,40.57231681330524,41.54626015284478,40.44070112970823,41.484840393066406,42537400
2022-02-25,41.897241644184064,42.55531350246968,41.809500068596606,42.52899169921875,25452200
2022-02-28,41.7743974038965,42.335951457638984,41.67787967332335,41.932334899902344,26278400
2022-03-01,41.748073882474664,41.88846239012255,40.86186870840748,41.107547760009766,26696700
2022-03-02,41.34444945516679,41.70419517571445,41.221609942851835,41.6076774597168,28569200
2022-03-03,41.519938010474796,41.519938010474796,40.800446532932924,40.949607849121094,23595500
2022-03-04,39.905466999840655,39.98443573676295,39.55449743906159,39.89669418334961,37019400
2022-03-07,39.68611403061584,39.69489019517498,38.554229795564936,38.720943450927734,46667200
2022-03-08,39.045589153338284,39.65101393749214,38.545454908357726,38.957847595214844,47835600
2022-03-09,40.0897361510503,40.668839248834544,39.82650807880775,40.44948196411133,36557900
2022-03-10,39.931786738093145,40.25643783266442,39.79139825159292,39.99320983886719,29302200
2022-03-11,40.37050326788133,40.41437739172472,39.59836822569834,39.61591720581055,33712300
2022-03-14,40.13359647158631,40.38804829046597,39.79139641361813,39.870365142822266,22373000
2022-03-15,40.00198675231986,40.28276375408037,39.82650028943807,40.221343994140625,29380000
2022-03-16,40.94960615411129,41.598905028666636,40.63373455400064,41.581356048583984,23392300
2022-03-17,41.44097681258834,42.020079896179475,41.388329860579525,41.95866012573242,20850500
2022-03-18,41.61646253979686,42.3535031187273,41.56381558875669,42.31840515136719,20866400
2022-03-21,42.16283479880206,42.30346533794323,41.8903616623238,42.0925178527832,23460700
2022-03-22,42.250725153295086,42.5407775092862,42.250725153295086,42.479251861572266,14341300
2022-03-23,42.048568218946016,42.21556592361151,41.93430486686107,41.94309616088867,17635500
2022-03-24,42.11009807332532,42.3034663264993,41.995834709822816,42.277095794677734,14647800
2022-03-25,42.241938463545914,42.36498976261953,42.03099098449369,42.338619232177734,21845800
2022-03-28,42.05735004989145,42.21555979044054,41.88156442963316,42.20677185058594,15933100
2022-03-29,43.050557291443546,43.12087422577243,42.681403444904824,43.03297805786133,18522100
2022-03-30,42.90992576980707,43.05934757530529,42.734136791001596,42.8747673034668,15181800
2022-03-31,42.602293485244935,42.778079094293524,42.1891899276105,42.21555709838867,16292800
2022-04-01,42.479248559817236,42.584720611572266,42.27708904401733,42.584720611572266,14885300
2022-04-04,42.558351092063845,42.804457022516644,42.50561674138522,42.7692985534668,13711700
2022-04-05,42.58471746502126,42.742927207411846,42.11887617780639,42.2595100402832,14409500
2022-04-06,41.758515502861634,41.934304500016914,41.494833683576836,41.714569091796875,16650900
2022-04-07,41.73214722893093,41.89035698691894,41.39814847841221,41.758514404296875,24601700
2022-04-08,41.609098623977594,41.9079389246873,41.53878168127114,41.74972915649414,18270700
2022-04-11,41.58272239292955,41.661827259802294,41.28388215728758,41.31024932861328,16789600
2022-04-12,41.43330128796534,41.512406156154114,40.95867207883271,41.037776947021484,17089800
2022-04-13,41.0992996227919,41.547561627873016,41.081723744812074,41.52119445800781,16348900
2022-04-14,41.556352998181566,41.63545786720432,41.2838832793554,41.31903839111328,14869800
2022-04-18,41.13445821980447,41.40693126992417,41.064144648967584,41.14324951171875,17165800
2022-04-19,40.94988236122076,41.336615392854604,40.91472389846435,41.32782745361328,16475900
2022-04-20,41.635459899902344,41.749723239157206,41.494829387317864,41.635459899902344,17473500
2022-04-21,41.98703247913427,42.04855811095236,41.064144648967584,41.14324951171875,17545200
2022-04-22,41.011414980735594,41.02020292147392,40.36099672052796,40.387367248535156,21819900
2022-04-25,39.93910366523106,40.21157675850611,39.59631698998256,40.15005111694336,30691900
2022-04-26,39.8072678135114,39.85121422507922,39.05137746411839,39.06016540527344,29718900
2022-04-27,39.19199644196052,39.49083664660038,38.98104903455197,39.23594284057617,23657100
2022-04-28,39.473262620026595,39.92152130962917,39.16563443626951,39.8512077331543,19231400
2022-04-29,39.96547570365649,40.202790338471516,39.306269502357885,39.350215911865234,20646400
2022-05-02,39.18321341870808,39.411736731913614,38.77010984352978,39.21836853027344,37477200
2022-05-03,39.44689342006612,39.66662878370947,39.35899726287143,39.534786224365234,31942100
2022-05-04,39.54358797693273,40.29947501138715,39.104117133393515,40.21158218383789,28158800
2022-05-05,39.68421210365165,39.693000043828725,38.61190234566977,38.928321838378906,28388900
2022-05-06,38.66464406968572,38.79648330343925,38.32185401497552,38.57674789428711,31821800
2022-05-09,37.9087527838221,37.92633201846503,37.28470168913462,37.381385803222656,30821800
2022-05-10,37.97027220221929,38.03179783693243,37.29348686747915,37.56595993041992,31894600
2022-05-11,37.67143316969086,38.19000878802517,37.337434461383396,37.37259292602539,36278700
2022-05-12,37.10012153938059,37.5659628348049,36.89796538785135,37.231964111328125,27679000
2022-05-13,37.803279027785656,38.31306679601744,37.77691185111723,38.27790832519531,22443000
2022-05-16,38.11090730599827,38.51521962662578,37.99664396220492,38.33064270019531,14542900
2022-05-17,38.945899378571,39.06895065307617,38.7437432343274,39.06895065307617,13134000
2022-05-18,38.717377020852815,38.787693958626946,38.05817081725295,38.13727569580078,18732400
2022-05-19,38.102115920233544,38.77011339459483,38.09332797976122,38.532798767089844,18538100
2022-05-20,38.96348040563459,38.998635519329696,38.26032448539781,38.752532958984375,15988900
2022-05-23,39.183217136475804,39.499633287960386,39.07774173308491,39.420528411865234,19729700
2022-05-24,39.218362526136424,39.37657223909441,38.98104795669945,39.27988815307617,14828700
2022-05-25,38.989844133015026,39.446894099614234,38.98105284069633,39.26231384277344,15217300
2022-05-26,39.332634887264966,39.7808936084713,39.30626771333988,39.69300079345703,14358900
2022-05-27,39.98305121969278,40.19399530686911,39.93910146137655,40.18520736694336,11412600
2022-05-31,40.1500474066931,40.264310738848906,39.921520742381496,40.00062561035156,19971500
2022-06-01,40.220360022706004,40.29067694940006,39.508419580854564,39.6402587890625,14072700
2022-06-02,39.93910675353069,40.47526168823242,39.8072675198,40.47526168823242,15791200
2022-06-03,39.94789183459102,40.04457593602774,39.75452363171757,39.8512077331543,9930300
2022-06-06,40.30825714263323,40.36978277851043,39.912732802782905,40.00062561035156,12516000
2022-06-07,39.622683264700974,40.13246757621034,39.578733508676265,40.09730911254883,11364000
2022-06-08,39.75452321308462,39.895153717449205,39.54357913298559,39.5963134765625,10542400
2022-06-09,39.394162636203184,39.4820554559203,38.77011489868164,38.77011489868164,19332800
2022-06-10,38.10211954729676,38.14606931253016,37.750544895703946,37.87359619140625,23876000
2022-06-13,36.89796628146787,37.056176030478184,36.49365396861753,36.581546783447266,29997600
2022-06-14,36.56397480162942,36.695817402918316,35.95750621207308,36.24755859375,28145600
2022-06-15,36.59912311389556,37.09133155542891,36.14207313666367,36.88917541503906,19690800
2022-06-16,36.00144577026367,36.27391886300538,35.79928961225376,36.00144577026367,24268300
2022-06-17,36.019025599459084,36.16844741178658,35.64987174470183,35.878395080566406,24727400
2022-06-21,36.44831432568864,36.60860525295104,36.37707240379344,36.430503845214844,17640600
2022-06-22,35.95854378005666,36.39488873227123,35.8605878202119,36.09211730957031,18550400
2022-06-23,36.00305873874876,36.083204193996345,35.629045481926234,35.958534240722656,23782200
2022-06-24,36.45721640967728,37.044948653804894,36.42159884715566,37.02714157104492,18522800
2022-06-27,37.000430422754754,37.17853185354945,36.857949957519445,36.95590591430664,22587600
2022-06-28,37.24086349290259,37.41005796857792,36.73327666887466,36.75999069213867,16572100
2022-06-29,36.706566665621466,36.80452262431999,36.5106547482244,36.53736877441406,15456000
2022-06-30,35.89620890981648,36.39488885691238,35.76263198284301,36.33255386352539,18882600
2022-07-01,35.869489021614285,36.412696838378906,35.74481904340643,36.412696838378906,17836500
2022-07-05,35.317380056544266,35.62905502319336,35.1036576529832,35.62905502319336,23089900
2022-07-06,35.58453051324383,35.718107440094784,35.32628359973322,35.62905502319336,18464700
2022-07-07,35.94073148492778,36.234595952645826,35.94073148492778,36.207881927490234,16530900
2022-07-08,36.13664086902903,36.41269483501494,35.99415701948541,36.29692840576172,14027500
2022-07-11,35.85168236857914,35.91402076134325,35.655773837758,35.6913948059082,17740500
2022-07-12,35.629048115055916,35.92291593834887,35.557809592349614,35.655765533447266,15331700
2022-07-13,35.2016061500666,35.78043484770156,35.16598858785959,35.61124038696289,18153200
2022-07-14,34.8721311547636,35.130378090429495,34.56935970532837,35.085853576660156,32470600
2022-07-15,35.32627985595027,35.637958186570906,35.19270634025743,35.620147705078125,27153200
2022-07-18,36.1188384918214,36.26131897633143,35.78934961132725,35.84278106689453,21591100
2022-07-19,36.46612662113355,36.7956120337933,36.43050565841305,36.768898010253906,17778000
2022-07-20,36.67094289375597,36.78670932672469,36.41269600367269,36.590797424316406,17571900
2022-07-21,36.5462756315852,37.018241543877835,36.492844182324745,37.000431060791016,14812500
2022-07-22,37.116191698631035,37.338817606901614,36.733274864645495,36.875755310058594,12127700
2022-07-25,37.16962810388932,37.22305615492894,36.98261973424396,37.178531646728516,14863100
2022-07-26,36.84904564092235,36.95590513835457,36.67094421386719,36.67094421386719,12278900
2022-07-27,37.02714149962756,37.57034584480251,36.91137507990099,37.50801086425781,13570900
2022-07-28,37.49020055648515,37.81078239904349,37.26757465437537,37.74844741821289,14879600
2022-07-29,37.76625853753939,38.273845331184795,37.71282709720766,38.25603485107422,11109300
2022-08-01,38.22932082940922,38.43413625517827,38.08684038552633,38.25603485107422,13528600
2022-08-02,37.962176168347604,38.0779392110876,37.65940475463867,37.65940475463867,11511500
2022-08-03,37.83751042124291,37.98889444654221,37.632691544539824,37.92655944824219,7989700
2022-08-04,37.98888593952098,38.16698735063913,37.944361435991915,38.113555908203125,10103600
2022-08-05,37.60596863676465,37.89092953228392,37.57925461437279,37.846405029296875,13178000
2022-08-08,38.13136794101171,38.29165887784191,37.89983847503588,37.96217346191406,20765600
2022-08-09,37.953274008389684,37.99779852251279,37.677219982624834,37.730648040771484,13738900
2022-08-10,38.54100205872141,38.74581751807571,38.389618048460434,38.63005447387695,11472300
2022-08-11,38.83486993323125,38.95063637443231,38.567719481769224,38.63005447387695,12981800
2022-08-12,38.67457284035514,38.95063018798828,38.58552383634535,38.95063018798828,7878100
2022-08-15,38.57662366057694,38.71910413017177,38.514288667441846,38.67457962036133,12669200
2022-08-16,38.478672165044735,38.77254007849213,38.46976862085061,38.710205078125,9898700
2022-08-17,38.30056512772575,38.585529455459564,38.16699160225909,38.38071060180664,17144600
2022-08-18,38.32727677151653,38.36289773173769,38.131364887301906,38.25603485107422,14228700
2022-08-19,37.890934537989516,37.90874502093761,37.614880544799746,37.686119079589844,10859400
2022-08-22,37.285393317595556,37.33882476874966,36.99152882875405,37.0805778503418,12118700
2022-08-23,37.01823660026865,37.418963923701085,36.97371209699879,37.15181350708008,13577100
2022-08-24,37.018241036835306,37.321012451159525,36.96480958830671,37.19634246826172,10950700
2022-08-25,37.321019230524456,37.632694244384766,37.24087374167426,37.632694244384766,9667100
2022-08-26,37.6237822455048,37.68611723426972,36.608608546187845,36.63532257080078,12140600
2022-08-29,36.48394490763112,36.70657087675847,36.430513452119584,36.54627990722656,15570300
2022-08-30,36.77780446567942,36.840139456877004,36.163358096588,36.24350357055664,24526700
2022-08-31,36.28803208946795,36.40379854177299,36.02088161238159,36.02978515625,17199100
2022-09-01,35.54000469078243,35.5756256562275,35.16599474461591,35.54890823364258,29945900
2022-09-02,35.79824793795321,36.0743018994479,35.21051565615555,35.32627868652344,18682000
2022-09-06,35.42423234809532,35.495474267112904,35.0680329440124,35.17489242553711,22467800
2022-09-07,34.87212220406518,35.48656848917728,34.87212220406518,35.477664947509766,19051900
2022-09-08,35.112559604641326,35.55781143488329,35.041317681241715,35.531097412109375,15072500
2022-09-09,36.19007536830221,36.466132780511145,36.05650183104179,36.44832229614258,12474400
2022-09-12,36.86685626014379,37.07167171306654,36.8134248127283,36.911380767822266,15353900
2022-09-13,36.225698547208246,36.42161049021271,35.61125208551618,35.64686965942383,14117200
2022-09-14,35.78934512617379,35.94963607578511,35.593436607650624,35.80715560913086,12421200
2022-09-15,35.504378627889295,35.833867415447344,35.37970866373295,35.45985412597656,20644000
2022-09-16,35.13036514304721,35.36189456751864,35.04131275132635,35.22832107543945,18248300
2022-09-19,34.844247002040376,35.398041664264774,34.71919769358264,35.36231231689453,18253800
2022-09-20,34.897834471749896,34.93356381241269,34.54948191863131,34.77278518676758,22548200
2022-09-21,34.77279378043494,35.0407570869548,34.30832245904263,34.32618713378906,18719200
2022-09-22,34.442298749491826,34.48695872352592,34.03141812930033,34.165401458740234,28673100
2022-09-23,33.441894030432074,33.441894030432074,32.79878297709306,33.04888153076172,31810500
2022-09-26,32.74519584810111,33.004228494434905,32.36111389866493,32.52189254760742,32371100
2022-09-27,32.67373821859675,32.852378120299434,32.128877659325525,32.325382232666016,31473800
2022-09-28,32.28965183150344,33.15606613842868,32.16459914733187,33.04888153076172,28402900
2022-09-29,32.548684761560246,32.64693874961852,32.164602848607515,32.63800811767578,27942200
2022-09-30,32.51295559622065,32.9238327715177,32.44149691842779,32.47722625732422,28723800
2022-10-03,32.84344994731961,33.34365056861795,32.71840064382952,33.20073318481445,45906400
2022-10-04,34.06714167324862,34.55840811868558,34.02248170681563,34.522682189941406,23839400
2022-10-05,33.95103013818755,34.299386126859865,33.70986558752342,34.11180877685547,18149600
2022-10-06,33.763456793596966,33.94210010720772,33.50442415922826,33.54015350341797,22262300
2022-10-07,33.37045122235519,33.43297588412043,32.870250520894764,33.01316452026367,20593100
2022-10-10,32.95956481233589,33.004224785948864,32.60227820875695,32.789852142333984,24846100
2022-10-11,32.575478178821086,32.95062599153506,32.32537622967469,32.405765533447266,29437000
2022-10-12,32.361111575941635,32.512959581194174,32.22713164966463,32.325382232666016,21121500
2022-10-13,31.72693528918696,33.129279829721554,31.63761191910752,32.995296478271484,29001700
2022-10-14,33.173936570000905,33.2721905638198,32.4147067388623,32.43257141113281,24741200
2022-10-17,33.22752967372935,33.441898920409,33.20073096239109,33.29005432128906,24153900
2022-10-18,33.77238786674221,33.817047839387506,33.254322643511706,33.51335525512695,17318100
2022-10-19,33.16500561983352,33.3436489334895,32.89704235301846,33.129276275634766,23946100
2022-10-20,33.173935064100334,33.55801698213668,32.950631781862356,33.039955139160156,16865200
2022-10-21,32.76305970836415,33.683068193230056,32.64694104093302,33.656272888183594,23168300
2022-10-24,33.51335263858731,33.74558652261382,33.31684468548525,33.6026725769043,27063800
2022-10-25,33.84384275943703,34.37977264714293,33.825978089113086,34.35297393798828,14526600
2022-10-26,34.37084415629008,34.969298783060744,34.37084415629008,34.701332092285156,14273100
2022-10-27,34.62093791272291,34.924630499998436,34.44229802036821,34.469093322753906,18451300
2022-10-28,34.34405551148859,34.746002218275166,34.29046148147082,34.73706817626953,20741600
2022-10-31,34.40657293154769,34.52269160180031,34.33511423990363,34.45123291015625,28799200
2022-11-01,35.18365939880002,35.18365939880002,34.59413895720514,34.74598693847656,19183000
2022-11-02,34.79958835399549,35.237264357694556,34.21006772916583,34.21900177001953,23466200
2022-11-03,33.73666569589841,34.111813634655846,33.727731655068055,33.94210433959961,26424500
2022-11-04,34.96929565169035,35.30871419022654,34.72812769599083,35.23725891113281,21966700
2022-11-07,35.40697142373257,35.53202072910457,35.24619277187199,35.38910675048828,25080700
2022-11-08,35.63027804474628,36.05008938671807,35.55882275245608,35.81785202026367,20492000
2022-11-09,35.60347393983192,35.84464188048757,35.308711987695844,35.31764602661133,16061000
2022-11-10,36.6842603182012,37.28271484375,36.55921103423688,37.28271484375,19421500
2022-11-11,37.648935611712034,38.068743474957834,37.49708760449208,37.97942352294922,15765300
2022-11-14,37.648939905011105,37.87224321783481,37.5328212282881,37.541751861572266,20750500
2022-11-15,38.11339767911352,38.211651655846175,37.45242195673654,37.77397918701172,17109500
2022-11-16,37.75611847325989,37.83650778925043,37.53281519632365,37.63106918334961,17159400
2022-11-17,37.16659171262716,37.6131981914478,37.104067078179234,37.586402893066406,16831200
2022-11-18,37.7561180282561,37.76504865999974,37.52388071487056,37.64893341064453,12737900
2022-11-21,37.300578165032476,37.40776619206345,37.16659824225021,37.34524154663086,14394300
2022-11-22,37.604274415490515,37.90796704025588,37.55068380410354,37.8990364074707,12701700
2022-11-23,37.94369549609687,38.36350678125053,37.94369549609687,38.336708068847656,9269900
2022-11-25,38.37243301405563,38.57787161312015,38.3545683436147,38.49748229980469,6450600
2022-11-28,38.24738339081489,38.434957317783336,37.91689550891751,37.96155548095703,13708700
2022-11-29,38.04194978049981,38.27418370995142,37.970491089999065,38.059814453125,11598200
2022-11-30,38.38136342498832,38.89942518945625,37.98834752711214,38.774375915527344,15610500
2022-12-01,39.20312000797631,39.28350931833642,38.908361474880834,39.10486602783203,14977000
2022-12-02,38.73865009700619,39.185256634371434,38.70292416359346,39.06914138793945,16482500
2022-12-05,38.935162927695465,39.01555225075719,38.38137170623576,38.4796257019043,13694300
2022-12-06,38.515351074117994,38.60467443584022,38.08660915986489,38.2205924987793,11702200
2022-12-07,38.2295231312826,38.399235814885884,38.09554319970604,38.2205924987793,16632000
2022-12-08,38.256319513731185,38.47068875413413,38.15806552548915,38.434959411621094,13719300
2022-12-09,38.50642145297454,38.74758942495197,38.426032128982065,38.461761474609375,14430200
2022-12-12,38.43496351258222,38.56001281738281,38.309914207781624,38.56001281738281,13482000
2022-12-13,39.569346276025584,39.64973560478354,38.944096319834586,39.06021499633789,15123500
2022-12-14,39.10486778303075,39.37283443448353,38.75651522494715,39.04234313964844,18377500
2022-12-15,38.506414222526026,38.57786949302537,37.89009505186558,38.024078369140625,13943700
2022-12-16,37.72932434082031,37.934762953094285,37.56854570385151,37.72932434082031,14511200
2022-12-19,37.873919113774235,37.928142143290174,37.53955238341378,37.64799499511719,17846500
2022-12-20,37.72932438213023,37.99139716328103,37.67510135754891,37.828731536865234,15525100
2022-12-21,38.0365775991669,38.298650354864115,37.99139347340168,38.20827865600586,14202600
2022-12-22,38.06369587963563,38.07273477520253,37.539553698598944,37.87392044067383,17651300
2022-12-23,37.846804986986214,38.099838867749675,37.75643328147921,38.063690185546875,10668100
2022-12-27,38.04561843117088,38.280581434136174,38.00947319383864,38.135990142822266,14392000
2022-12-28,38.20827717736668,38.307684318599854,37.70220947265625,37.70220947265625,14592500
2022-12-29,38.09080669408807,38.38902472956752,38.06369345644204,38.29865646362305,13008000
2022-12-30,38.08175780476849,38.23538795334883,37.873908089782425,37.928131103515625,15892900
2023-01-03,38.31673011879673,38.53361533210343,37.98235995667906,38.135990142822266,11990000
2023-01-04,38.72338552879327,38.81375722824651,38.43420298519859,38.70531463623047,13229500
2023-01-05,38.334796247388205,38.43420339418064,38.19924386775768,38.27153778076172,9324500
2023-01-06,38.551689388177195,39.35597865559676,38.36191396611088,39.3288688659668,10441400
2023-01-09,39.66323018551505,39.88915426125603,39.50056457519531,39.50056457519531,12426200
2023-01-10,39.48249789321176,39.6090182959211,39.346945489873036,39.599979400634766,11492000
2023-01-11,39.80783307838879,39.90724025231019,39.65420631674941,39.8982048034668,14000500
2023-01-12,40.241599505980105,40.53982097208347,39.798790201395825,40.4765625,12836700
2023-01-13,40.31389094961007,40.71151606533375,40.268706825807236,40.68440628051758,9144300
2023-01-17,40.79286006066139,40.98263550110423,40.71152723656751,40.80189895629883,12862000
2023-01-18,41.271809987840285,41.3260330090087,40.612112076600276,40.621150970458984,13196900
2023-01-19,40.548856459890416,40.68441229867842,40.35908104344976,40.57596969604492,13017200
2023-01-20,40.55789862304806,40.99167251586914,40.48560125058032,40.99167251586914,19859800
2023-01-23,40.847079665592524,41.208556172205505,40.81093098073273,41.16337203979492,14611000
2023-01-24,40.937446368417746,41.217593494399466,40.81996487077016,41.154335021972656,8094300
2023-01-25,41.0097453722032,41.38929622191309,40.92841255478989,41.362186431884766,9955200
2023-01-26,41.44351292640555,41.506771391706074,41.12721715257512,41.48869705200195,15609000
2023-01-27,41.253747963088884,41.533891681028294,41.21759927453906,41.44352340698242,11993400
2023-01-30,41.244704204863496,41.416408731568204,41.10011291503906,41.10011291503906,13995000
2023-01-31,40.991669109054186,41.362184493836715,40.9012974009803,41.353145599365234,14919700
2023-02-01,41.34410869681608,41.8863251368595,41.01877745385881,41.72365951538086,13761800
2023-02-02,41.85920994469354,41.90439406764218,41.45254594350056,41.71461868286133,10567100
2023-02-03,41.271811173196895,41.597142414895266,41.17240746919176,41.24470138549805,13632600
2023-02-06,40.84708309250018,40.928415916594055,40.603084620218546,40.80189895629883,8634900
2023-02-07,40.64826127807067,41.25373962322619,40.55789302229366,41.18144226074219,11438000
2023-02-08,41.145288686274625,41.19951170168912,40.865145058285336,40.93743896484375,9659000
2023-02-09,41.52484615173847,41.54292049162555,40.89225804500215,40.97359085083008,9026200
2023-02-10,40.85611343383789,40.90129756439127,40.66633801711678,40.85611343383789,7798500
2023-02-13,40.87418283702175,41.20854949951172,40.81995981851211,41.20854949951172,6772900
2023-02-14,40.991667507433995,41.46159002907297,40.89226035610083,41.24470138549805,10336600
2023-02-15,40.70248708424188,41.0368537902832,40.68441274238448,41.0368537902832,10172200
2023-02-16,40.70247373182591,41.100098780263416,40.64825072404153,40.84706497192383,8804700
2023-02-17,40.63923110562503,40.94648804140216,40.548859390791506,40.91033935546875,6358700
2023-02-21,40.6301927211604,40.72959988506252,40.377158811102994,40.395233154296875,8322800
2023-02-22,40.33197139894367,40.4042653185153,40.07893406212251,40.1602668762207,8127400
2023-02-23,40.3861942590357,40.47656597500511,40.04279208033734,40.395233154296875,9051200
2023-02-24,39.735524493481286,39.85300252177033,39.59093323400223,39.76263427734375,9836900
2023-02-27,40.18738143770831,40.32293383412321,40.07893538378242,40.2054557800293,8274000
2023-02-28,40.08796808216689,40.17833633247517,39.916263580322266,39.916263580322266,8185300
2023-03-01,40.26870722108432,40.341001130412955,40.01566992011483,40.1693000793457,11018400
2023-03-02,39.89819632538281,40.26871170114869,39.871083089956365,40.23256301879883,11802200
2023-03-03,40.44041830264291,40.84708241638101,40.350050031736025,40.819969177246094,8819600
2023-03-06,40.73864013969543,40.874192547179966,40.65730731627327,40.72056579589844,8510200
2023-03-07,40.62115007650566,40.648259862829285,39.925303499800265,39.97952651977539,9698400
2023-03-08,40.10604512000691,40.32293031426981,40.01567341629069,40.1873779296875,9292500
2023-03-09,40.241597320032604,40.368114257327065,39.76263935818128,39.78974914550781,8120200
2023-03-10,39.85300938848962,39.95241654288335,39.37405140531415,39.401161193847656,13449600
2023-03-13,39.03064826949256,39.509609730151446,38.94028000380586,39.17523956298828,16105800
2023-03-14,39.509606715985754,39.67227233967483,39.33790219802057,39.63612365722656,10302700
2023-03-15,38.24442839506653,38.515536604496404,37.97332018563665,38.45227813720703,19880800
2023-03-16,38.29865133927932,39.0487174987793,38.24442831857063,39.0487174987793,17464100
2023-03-17,38.75049676515475,38.81375522784786,38.45227534332068,38.596866607666016,9922500
2023-03-20,38.986923382038285,39.28626624477187,38.92342704029924,39.186485290527344,8755300
2023-03-21,39.68538095672716,39.7579501714161,39.46767677295096,39.69445037841797,6731100
2023-03-22,39.74888018785744,40.23871204185366,39.522106565854465,39.54024887084961,8479300
2023-03-23,39.921225389785896,40.15707188554011,39.39511240592549,39.56745910644531,11507200
2023-03-24,39.27718862994899,39.45860821033048,39.05948790172374,39.431396484375,10299900
2023-03-27,39.66723835367833,39.82144620358318,39.55838799275705,39.77608871459961,24343300
2023-03-28,39.75795486691432,39.91215927590426,39.72167025528456,39.83052062988281,7671400
2023-03-29,40.20243421985955,40.31128460791842,40.13893787180092,40.28407287597656,10685100
2023-03-30,40.75575869906582,40.80111273483115,40.65597774420743,40.7829704284668,7170900
2023-03-31,40.85553373787217,41.03695331495429,40.8373914341349,40.973453521728516,9553300
2023-04-03,41.055097023815996,41.31815526874541,41.01881587233241,41.309085845947266,9184100
2023-04-04,41.30909119481084,41.44515331614696,41.163956189210765,41.300018310546875,7943900
2023-04-05,41.07323674997174,41.163948273710865,40.83739370883166,40.98252868652344,7993800
2023-04-06,40.91902943089521,41.21836878715245,40.86460252053454,41.11859130859375,9567400
2023-04-10,40.89182193244487,41.163949591794214,40.88274904963503,41.154876708984375,8281400
2023-04-11,41.28187297552149,41.417938547172746,41.245591822000215,41.336299896240234,7648300
2023-04-12,41.69006335099754,41.7807748792641,41.45422029808647,41.5721435546875,7301700
2023-04-13,41.95312366690687,42.18896673147921,41.907769630676555,42.17989730834961,14720200
2023-04-14,42.14360676835435,42.24338771020298,41.79891337324721,41.97126007080078,7888800
2023-04-17,41.86241272417258,41.93497848510742,41.69913543670553,41.93497848510742,10834000
2023-04-18,42.116405095194494,42.17990144420116,42.00755470551043,42.098262786865234,7959700
2023-04-19,41.87148214668034,42.007547706333185,41.86241272417258,41.93497848510742,8441900
2023-04-20,41.85334023532357,42.0529021352819,41.835197929846366,41.953121185302734,12788400
2023-04-21,41.98033378694193,42.12546877348875,41.78077534312194,42.08918762207031,9023200
2023-04-24,42.08918731265134,42.17989538096713,42.03476039548727,42.17082595825195,8234700
2023-04-25,41.934971931960305,41.934971931960305,41.508636474609375,41.508636474609375,9776700
2023-04-26,41.78077368813859,41.78077368813859,41.45421911627068,41.51771545410156,9787100
2023-04-27,41.726349164231486,42.04383087158203,41.63564109364307,42.04383087158203,6714400
2023-04-28,41.735420851510305,42.07104834353716,41.717282004641376,42.05290603637695,8602400
2023-05-01,42.10732106393371,42.21617488509271,41.998470703065294,42.0166130065918,10213800
2023-05-02,41.66285162266307,41.66285162266307,41.32722761880427,41.5721435546875,8907300
2023-05-03,41.71728169560509,42.00755168743551,41.65378189086914,41.65378189086914,10310100
2023-05-04,41.59935150763701,41.76262878340746,41.49050114388694,41.59027862548828,10408900
2023-05-05,41.844272977838315,42.33410140990382,41.81705778806886,42.26153564453125,6775300
2023-05-08,42.37945165339786,42.38852107490814,42.21617438388842,42.27967071533203,5574100
2023-05-09,41.962189993513036,42.179894195761094,41.91683596062954,42.116397857666016,8259800
2023-05-10,42.20711045680177,42.20711045680177,41.780778349556456,42.05290603637695,14545200
2023-05-11,41.78984989609034,41.88055797620843,41.581218543585564,41.86241912841797,10105500
2023-05-12,41.9531214081891,41.9531214081891,41.62656682844637,41.77170181274414,7703600
2023-05-15,41.934978658954094,42.13454055786133,41.88055174280913,42.13454055786133,7863200
2023-05-16,41.9531316904494,42.007558620509634,41.69914627075195,41.69914627075195,7124300
2023-05-17,41.78076608220248,41.944043338412804,41.59934652415877,41.91682815551758,8317500
2023-05-18,41.8170551434619,41.85333975399904,41.608423823309764,41.83519744873047,10261300
2023-05-19,42.043830127287976,42.17989569105294,41.962191481087196,42.08918762207031,7726700
2023-05-22,42.080111362214595,42.21617691506077,42.052899635761655,42.125465393066406,9103700
2023-05-23,41.79891639083592,41.86241272927074,41.535858154296875,41.535858154296875,8717800
2023-05-24,41.16395898354891,41.18210129301691,40.919042996168464,40.94625473022461,10880600
2023-05-25,40.93717605857004,40.94624548110954,40.70132954905176,40.85553741455078,11789700
2023-05-26,41.01881809798537,41.290945780478374,41.01881809798537,41.23651885986328,7929900
2023-05-30,41.17302528845182,41.182098172644224,40.77390489127233,40.882755279541016,8594300
2023-05-31,40.47456587836553,40.55620454246641,40.20243815145988,40.483638763427734,12619800
2023-06-01,40.70133054312749,41.14580838481944,40.67411881455344,41.10952377319336,11813400
2023-06-02,41.66284680149648,41.735412555421526,41.572138744017515,41.7172737121582,8823900
2023-06-05,41.65377825740913,41.68099344571949,41.44514693524813,41.454219818115234,12685300
2023-06-06,41.544927092658504,41.85333935872961,41.508642482464055,41.817054748535156,6659300
2023-06-07,41.66284650884891,41.817050897538095,41.39978829960087,41.417930603027344,10547500
2023-06-08,41.644714501483165,41.86241873613456,41.54493353811341,41.844276428222656,7142700
2023-06-09,41.84427221941718,41.934980289561615,41.76263357217076,41.82612991333008,7001100
2023-06-12,41.95311667439434,42.0347553101183,41.84426631352592,42.0166130065918,8055900
2023-06-13,42.39759677556667,42.515516564493105,42.32502755749738,42.424808502197266,7878000
2023-06-14,42.63344566175602,42.75136892714881,42.28874874922623,42.53366470336914,7759000
2023-06-15,42.49737662214381,42.96906618494021,42.461095471383295,42.93278503417969,10366800
2023-06-16,43.13234837821534,43.13234837821534,42.79672433855851,42.80579376220703,13952700
2023-06-20,42.35903908065093,42.40481214344966,42.13017027439645,42.230873107910156,9203200
2023-06-21,42.17594344987207,42.44143210397915,42.10270724765062,42.29495620727539,10583100
2023-06-22,42.011160668527396,42.10271029325274,41.96538760229527,42.03862380981445,10160900
2023-06-23,41.324551874581104,41.47102777364421,41.297088734838304,41.36117172241211,9829000
2023-06-26,41.42525112441822,41.57172701080309,41.397787987052496,41.48933410644531,9830200
2023-06-27,41.590041930466064,41.8463738893745,41.46187595101185,41.82806396484375,7898400
2023-06-28,41.76397573465097,41.901298405270076,41.69073953797854,41.837215423583984,7297900
2023-06-29,41.626658489835556,41.78228759765625,41.59919185907957,41.78228759765625,6635400
2023-06-30,42.15762910079306,42.313261689100145,42.10270282795801,42.276641845703125,8137100
2023-07-03,42.31326767688498,42.41397051434708,42.27664782830586,42.349884033203125,6362600
2023-07-05,42.038615312506586,42.06608194050288,41.82805645659042,41.89213943481445,12565800
2023-07-06,41.30624098870745,41.31539769658241,40.93089628783313,41.150611877441406,8980700
2023-07-07,41.223847836123554,41.690742151691005,41.196384697182225,41.49849319458008,8873700
2023-07-10,41.416111282370146,41.62667021877018,41.3978013541273,41.608360290527344,7842700
2023-07-11,41.800606695608714,42.020322328578544,41.709060552357165,42.011165618896484,7134000
2023-07-12,42.56959754821897,42.84423941459403,42.505514562473486,42.816776275634766,10422000
2023-07-13,43.30197149755476,43.52168705797684,43.28366157649789,43.475914001464844,7276700
2023-07-14,43.448452160706466,43.4759187914481,43.18296351452204,43.21043014526367,7349800
2023-07-17,43.04564370817148,43.247049366817876,42.97240401693254,43.19211959838867,6808700
2023-07-18,43.25620111064524,43.53084295892739,43.21958126627147,43.503379821777344,6484700
2023-07-19,43.53084821182983,43.61324112548294,43.38437230891995,43.49422836303711,7538100
2023-07-20,43.39352857522941,43.48507470401769,43.17381297697218,43.23789596557617,12248800
2023-07-21,43.32029074757044,43.347753888939714,43.17381483983248,43.29282760620117,10494700
2023-07-24,43.2104313918089,43.36606050403791,43.16465832893336,43.24705123901367,6201900
2023-07-25,43.21043541693072,43.43014753610419,43.21043541693072,43.375221252441406,5737500
2023-07-26,43.118875959529866,43.567460296647845,43.118875959529866,43.430137634277344,11708800
2023-07-27,43.73225199156391,43.73225199156391,43.219584607479675,43.24705123901367,8082000
2023-07-28,43.57662119691509,43.741407023919656,43.48507506736188,43.604087829589844,7776900
2023-07-31,43.63155097000361,43.768873656594415,43.585777905227005,43.604087829589844,7654200
2023-08-01,43.2378939813579,43.34775002931465,43.02733510099877,43.11888122558594,8343900
2023-08-02,42.587913287386,42.63368635598911,42.240031679932045,42.285804748535156,15392900
2023-08-03,41.98369189515745,42.285796885571166,41.956228757554555,42.157630920410156,14960900
2023-08-04,42.34987804023668,42.716069489685886,42.23086878758709,42.276641845703125,9944600
2023-08-07,42.542135500910646,42.624528412163485,42.35903975454202,42.61537170410156,8266900
2023-08-08,42.11186046333048,42.340729270196405,41.97453778230659,42.29495620727539,9403500
2023-08-09,42.395664109926074,42.49636346348768,42.24003148667401,42.331581115722656,8666400
2023-08-10,42.7343815396933,42.981560256542735,42.41396662466292,42.459739685058594,8764800
2023-08-11,42.19425469431253,42.368193735761594,42.12101499753758,42.221717834472656,7614200
2023-08-14,41.828063483671514,42.07524222360164,41.699897505691666,42.04777908325195,7069900
2023-08-15,41.791443727257224,41.800596942542114,41.40694233233865,41.46187210083008,7750600
2023-08-16,41.324554118423826,41.50764987525967,41.13230514526367,41.13230514526367,8465200
2023-08-17,41.29709376635288,41.33371361864553,40.81189294638985,40.857666015625,10996300
2023-08-18,40.55555747260259,40.92174901100648,40.528094329513756,40.857666015625,11576400
2023-08-21,40.949208550588075,41.03160146486535,40.74780287296338,40.9858283996582,10914300
2023-08-22,41.15976431244873,41.178074235590564,40.857659311260285,40.8942756652832,10252400
2023-08-23,41.095684191625246,41.4161026305469,41.049911126711,41.333709716796875,10161700
2023-08-24,41.17807766498892,41.29709042919213,40.79357972377077,40.8118896484375,10026700
2023-08-25,41.07737526219859,41.223851168828745,40.71118724175376,41.06822204589844,10748200
2023-08-28,41.34286059197066,41.52595633352141,41.30624074520835,41.49849319458008,7763400
2023-08-29,41.39779187186389,42.03862175227094,41.35201531561116,42.02946853637695,8886700
2023-08-30,42.0660901435426,42.20340934126024,41.9379241621017,42.02031707763672,10957300
2023-08-31,42.06609519805073,42.075248415427296,41.75483342332516,41.882999420166016,9141700
2023-09-01,42.267489824732394,42.30410967218929,41.82806213203224,41.94707489013672,8335600
2023-09-05,41.82805968536837,41.83721639282742,41.57172775268555,41.57172775268555,9567800
2023-09-06,41.52595703275344,41.62665986691506,41.27877830133694,41.406944274902344,8972300
2023-09-07,41.287933862812956,41.37032677796625,41.14145795723611,41.24216079711914,10296300
2023-09-08,41.2146922938851,41.35201147310053,41.150609311799116,41.18722915649414,9008900
2023-09-11,41.57173229878478,41.68158835448212,41.443566318427706,41.65412521362305,6083200
2023-09-12,41.425258121536935,41.62666380893318,41.38863827069012,41.471031188964844,8404700
2023-09-13,41.425249756782456,41.53510579487911,41.30623701169247,41.38862991333008,6672100
2023-09-14,41.72736278991707,41.97453802959895,41.690742942460176,41.94707489013672,7694300
2023-09-15,42.020315610472686,42.148481587438596,41.81890993680572,41.85552978515625,9970200
2023-09-18,41.70804916692631,41.76335392333083,41.55135763126535,41.69883346557617,7494900
2023-09-19,41.781793271891196,41.8555294388136,41.59744758043279,41.70805358886719,9230400
2023-09-20,41.8831803237802,42.08596093726255,41.55136229640224,41.569793701171875,11025000
2023-09-21,41.16423022200767,41.24718559625311,40.86927856160188,40.87849426269531,11630500
2023-09-22,41.127368171809366,41.256409108154735,40.878502001956804,40.924591064453125,11652600
2023-09-25,40.620411289448676,40.795537734077534,40.51902099978422,40.767887115478516,11703700
2023-09-26,40.4268567234613,40.537462732553074,40.15033994268104,40.18720626831055,13497100
2023-09-27,40.34389787445102,40.37154849532499,39.8369499005206,40.09503173828125,12446100
2023-09-28,40.14111341797828,40.54667457099996,40.0765929647432,40.426849365234375,13567400
2023-09-29,40.804761403059715,40.804761403059715,40.20563881663873,40.297813415527344,16047800
2023-10-02,40.04894664052346,40.06738156001019,39.55121436268574,39.67103958129883,16236200
2023-10-03,39.31156564324971,39.412952421636746,39.01661397715729,39.17330551147461,16168000
2023-10-04,39.23783130287972,39.24705052150535,38.86913991209168,39.19174575805664,14106100
2023-10-05,39.40373647864947,39.5880821478517,39.27469556503827,39.551212310791016,12624600
2023-10-06,39.4590477516124,40.05816688034845,39.21018158449986,39.96599578857422,11812900
2023-10-09,39.60652150952748,39.98442859154094,39.588086588929066,39.9383430480957,9131700
2023-10-10,40.325464390262646,40.60198115714701,40.27937884846549,40.445289611816406,14448500
2023-10-11,40.67572331176639,40.731024558847125,40.389987309476474,40.620418548583984,8211200
2023-10-12,40.71258821676063,40.71258821676063,40.104249907394205,40.27016067504883,9695900
2023-10-13,40.15033309248577,40.260939082706656,39.809292388811414,39.910682678222656,10924200
2023-10-16,39.99364787810061,40.26094897658125,39.92912740827451,40.22407913208008,12284000
2023-10-17,39.873812195718116,40.41762995328896,39.85538079439793,40.2332878112793,15063700
2023-10-18,39.910684431879695,39.95676997015496,39.49590755519999,39.551212310791016,10263400
2023-10-19,39.44060728659738,39.65260358076311,39.15487131649507,39.22861099243164,17765500
2023-10-20,39.08113601829464,39.18252280079083,38.841485582318406,38.859920501708984,12890300
2023-10-23,38.69401124861761,39.13643878289944,38.54653540385701,38.87835693359375,14594500
2023-10-24,38.96131248253106,39.127223248108464,38.86913788159834,39.07191848754883,9538600
2023-10-25,38.906007202586714,39.04426734408931,38.6940108974238,38.73088073730469,12721300
2023-10-26,38.620274634252546,38.70323001572007,38.32532294816835,38.44514465332031,16776800
2023-10-27,38.71245550896206,38.73089043351766,38.23315801882359,38.32533264160156,13817400
2023-10-30,38.75852959760232,38.86913559611652,38.59261884178038,38.850704193115234,14858800
2023-10-31,38.86913843492857,38.97974795762245,38.74009750788728,38.93366241455078,13692100
2023-11-01,39.04426934756965,39.34843675194109,38.95209474313768,39.33000183105469,13871800
2023-11-02,40.03050952543685,40.22407089527901,39.92911923187156,40.2148551940918,11560700
2023-11-03,40.601980958263,40.850847102070325,40.59276525638929,40.731021881103516,12317000
2023-11-06,40.860067485845256,40.860067485845256,40.50981103092663,40.60198211669922,10769500
2023-11-07,40.270159277810045,40.389984498314526,40.15955327524514,40.297813415527344,10388600
2023-11-08,40.242508725116636,40.38076886563564,40.076597962934414,40.20563888549805,10982000
2023-11-09,40.537462732553074,40.64806874164485,40.17799056592858,40.18720626831055,12652000
2023-11-10,40.18720443193462,40.41763565807209,39.91068766378994,40.39920425415039,7520400
2023-11-13,40.19642406959462,40.528245601272594,40.14111930894779,40.454505920410156,7893800
2023-11-14,41.15501153045017,41.60665468933434,41.15501153045017,41.551353454589844,13479000
2023-11-15,41.57901249925838,41.7264883486358,41.47762219354235,41.51449203491211,17284700
2023-11-16,41.40387877116573,41.58822444526263,41.30249199070865,41.42231369018555,9361200
2023-11-17,41.77256962408728,41.95691529599851,41.71726486768355,41.938480377197266,6926500
2023-11-20,41.920048830232744,42.1873499001993,41.910833128141476,42.12282943725586,9554400
2023-11-21,42.132047100477216,42.15048202161937,41.901615860352834,41.9569206237793,7205700
2023-11-22,41.99377805524134,42.05829850211969,41.818648114199554,42.03986358642578,8971500
2023-11-24,42.141256924161034,42.325599062282095,42.141256924161034,42.316383361816406,4556000
2023-11-27,42.19656462601465,42.25186938558727,42.0951743248489,42.20578384399414,10489700
2023-11-28,42.141261508809336,42.408559044605184,42.07674105022745,42.279518127441406,8909000
2023-11-29,42.39012436822484,42.537600193038124,42.26107994492482,42.38090515136719,9916700
2023-11-30,42.38091508550968,42.4270006322974,42.17813446032148,42.36248016357422,9636900
2023-12-01,42.307171771985935,42.81411973327658,42.270301934339024,42.795684814453125,14005700
2023-12-04,42.371692475861096,42.55603463296359,42.28873709872447,42.41777801513672,10810000
2023-12-05,42.307172264048845,42.43621318121262,42.205781967391225,42.279518127441406,9365600
2023-12-06,42.68508602329197,42.758822194931966,42.36248016357422,42.36248016357422,9458700
2023-12-07,42.48230264084851,42.694298955194185,42.29795694956047,42.56525802612305,17301000
2023-12-08,42.45464875201075,42.74960042894211,42.43621383268987,42.66664505004883,9501400
2023-12-11,42.65743138461591,42.804907242277004,42.583695213836265,42.78647232055664,13939100
2023-12-12,42.703513736437095,42.80490051581423,42.53760298312725,42.795684814453125,11187100
2023-12-13,42.79568301911198,43.50541154158524,42.611337354712255,43.486976623535156,12136100
2023-12-14,43.745065822759514,44.03080182658084,43.698980277911346,43.864891052246094,16856900
2023-12-15,43.689758790066705,43.74506003012094,43.413238525390625,43.413238525390625,18248300
2023-12-18,43.637356246632535,43.6560330518771,43.45059175642322,43.562652587890625,10386200
2023-12-19,43.88015110919106,44.00154499980618,43.80544388828665,43.98286819458008,9253400
2023-12-20,44.02022194449809,44.13227921397336,43.50662226698035,43.525299072265625,15779900
2023-12-21,44.057582050275926,44.263023376464844,43.945524764280556,44.263023376464844,13337700
2023-12-22,44.356405106571856,44.47780258113199,44.21633082344577,44.36574172973633,12007600
2023-12-26,44.403088988413934,44.62720709687489,44.26301828758277,44.56184005737305,7301600
2023-12-27,44.64588857944792,44.85132634130066,44.608534963752206,44.8139762878418,9921200
2023-12-28,44.879343534958934,44.97272401237911,44.71125582581312,44.7392692565918,11909200
2023-12-29,44.767280929845164,44.89801858023239,44.636546841694674,44.72993087768555,10489500
2024-01-02,44.30037528950646,44.45912638337953,44.188317998808266,44.235008239746094,17117300
2024-01-03,43.7961060013377,44.029560716563935,43.674708551993895,43.880149841308594,12564000
2024-01-04,43.87081092545983,44.19764967356207,43.861474303964954,43.98286819458008,14931900
2024-01-05,43.9268509146746,44.40309708390732,43.88949729608145,44.010894775390625,9963100
2024-01-08,44.076254029179246,44.48713307430297,44.029563795316456,44.46845626831055,8156500
2024-01-09,44.10427103444827,44.17897826447762,43.99221375164103,44.066917419433594,13219400
2024-01-10,44.22567522026199,44.365745954489384,44.16030816517507,44.30971908569336,10542900
2024-01-11,44.375080662460206,44.43111108657634,43.85214072408701,44.263023376464844,12648200
2024-01-12,44.56183863236764,44.70190932871961,44.337720531073565,44.4217643737793,7138500
2024-01-16,43.852143455579444,43.88949707398357,43.534644823618585,43.628028869628906,14475600
2024-01-17,43.030377650319,43.17044835132491,42.87162658116184,43.151771545410156,10354600
2024-01-18,43.33853833109991,43.553316267107604,43.26383466573217,43.54397964477539,9243700
2024-01-19,43.44126393547654,43.69339551400179,43.291853025487924,43.68405532836914,9932800
2024-01-22,43.79611587524414,43.93618659861731,43.71207201632542,43.79611587524414,11607500
2024-01-23,43.62801694165951,43.74941082492797,43.515956117084734,43.721397399902344,8069900
2024-01-24,44.272355354901386,44.29103216098078,43.9735335821042,43.992210388183594,11566400
2024-01-25,44.094930498554646,44.12294392621117,43.88948919644286,44.10426712036133,13899200
2024-01-26,44.31905194520209,44.384418994736606,44.22567146364908,44.291038513183594,8717100
2024-01-29,44.2630200810114,44.59919191396896,44.20698966106683,44.5525016784668,9572100
2024-01-30,44.46845441608939,44.53382145322191,44.300366731395386,44.4964714050293,8228500
2024-01-31,44.673902517319625,44.80463661150211,44.1789795715611,44.244346618652344,14542800
2024-02-01,44.393751734018096,44.720586926870226,44.30036770589146,44.71125030517578,12761000
2024-02-02,44.40309348922895,44.44044710479812,44.17897892028763,44.39375686645508,11569700
2024-02-05,44.12294392621117,44.19765114961054,43.88015257463618,44.10426712036133,13406300
2024-02-06,44.10426415598189,44.38440910042719,44.07625073020823,44.37507247924805,12103700
2024-02-07,44.3937509944279,44.4777948372235,44.309707151632296,44.4030876159668,8819300
2024-02-08,44.31904421554556,44.34706120491467,44.16029671214508,44.32838439941406,10014100
2024-02-09,44.33772214058201,44.50580983209524,44.2350014888532,44.48713302612305,11254800
2024-02-12,44.477803472938156,44.748608296981644,44.45912666399773,44.59919738769531,8598000
2024-02-13,44.066914789782146,44.09493178048966,43.62802230737896,43.80544662475586,19980800
2024-02-14,44.12294305369678,44.35639777884862,44.08558944273575,44.34706115722656,10455600
2024-02-15,44.533825638219774,44.85132423222974,44.52448901585332,44.84198760986328,9979700
2024-02-16,44.84198370010864,45.08477504507129,44.739263051850315,44.879337310791016,9886800
2024-02-20,45.13146996653786,45.178160199938546,44.93536528667659,45.0380859375,9318000
2024-02-21,44.94470337079872,45.07543744310711,44.86065952970957,45.066097259521484,10143000
2024-02-22,45.439633920339844,45.589044822857616,45.364930250199414,45.542354583740234,17006300
2024-02-23,45.59838455462122,45.67308822401884,45.505000515078095,45.61705780029297,7736300
2024-02-26,45.61705654433554,45.61705654433554,45.42095541004947,45.514339447021484,9505300
2024-02-27,45.55169105597791,45.62639828810811,45.49566419411716,45.598384857177734,8633700
2024-02-28,45.32757738882296,45.43029805393389,45.29022377201226,45.3555908203125,7449500
2024-02-29,45.589043263535814,45.64507368590236,45.26220803865625,45.458309173583984,17630500
2024-03-01,45.65440448265516,45.96256642299213,45.4863167992416,45.94388961791992,11199500
2024-03-04,45.785144706370964,45.906542174529825,45.738454468536574,45.8224983215332,9774600
2024-03-05,45.850512304547294,45.999923204760684,45.57970749694836,45.71044158935547,13584600
2024-03-06,46.22403707386699,46.40146138831103,46.13999322760686,46.261390686035156,13323300
2024-03-07,46.56954873051302,46.849693695193885,46.55087192456943,46.79366683959961,15544900
2024-03-08,46.980431930187606,47.02712216451806,46.58822612489142,46.662933349609375,10492500
2024-03-11,46.3641182710947,46.448162129921705,46.20536717676056,46.42948532104492,7569700
2024-03-12,46.49485065408277,46.784332275390625,46.32676294263572,46.784332275390625,8307400
2024-03-13,46.74697660585888,46.90572411302466,46.70028280988166,46.79366683959961,8727300
2024-03-14,46.84036017705619,46.859036984237335,46.2987470177499,46.48550796508789,12369600
2024-03-15,46.492078929749475,46.55782501736212,46.30423142961632,46.44511795043945,13766700
2024-03-18,46.59540008529637,46.614185195554825,46.41694332928778,46.45451354980469,12116700
2024-03-19,46.407550222776614,46.651749478021536,46.32301902232775,46.5296516418457,10424900
2024-03-20,46.51086622299133,47.08379951301025,46.473296004621155,47.03683853149414,15166000
2024-03-21,47.12136181027481,47.21528734755304,47.04622496334514,47.06501007080078,8951600
2024-03-22,47.03684168987321,47.05562321742619,46.85838493207866,46.90534591674805,9289600
2024-03-25,46.79263481404573,47.00865819126748,46.78324405107659,46.839595794677734,7858000
2024-03-26,47.065017564096145,47.083802674542596,46.89595515297155,46.90534591674805,12502400
2024-03-27,46.99927808745729,47.215301513671875,46.952317096174816,47.215301513671875,7233200
2024-03-28,47.05562231434906,47.18711808495058,47.05562231434906,47.121368408203125,8336000
2024-04-01,47.05562675288186,47.158943076653124,46.82081822899943,46.933528900146484,9987800
2024-04-02,46.614188625938674,46.642364501953125,46.49208719171988,46.642364501953125,15614500
2024-04-03,46.52964587378013,46.961692585674065,46.52025152884303,46.89594650268555,17859100
2024-04-04,47.20590026172888,47.23407971869224,46.47329887276339,46.520259857177734,17525700
2024-04-05,46.482694372166684,46.79263974330288,46.369983707304854,46.68932342529297,13240900
2024-04-08,46.942917391088564,47.00866348795993,46.811425197345834,46.91474151611328,14126200
2024-04-09,47.111980831453955,47.16833616552386,46.68932478316378,46.92413330078125,9098900
2024-04-10,46.22910183608619,46.42634012988549,46.04125430646577,46.21970748901367,14335600
2024-04-11,46.43573586353355,46.47330609005706,45.90037267570261,46.38877487182617,12987500
2024-04-12,45.966109960662266,46.106996491645006,45.51527807756815,45.581024169921875,14173500
2024-04-15,46.097601947092855,46.14456292593734,45.33682119139733,45.42135238647461,20120000
2024-04-16,45.036266390919046,45.15836780158819,44.79206356958074,44.94234085083008,16484100
2024-04-17,45.158367515626644,45.21471925643017,44.75449665303409,44.97052001953125,12166200
2024-04-18,45.036271990114884,45.23351027448412,44.82963935912229,44.92356491088867,13900800
2024-04-19,44.970529191319926,45.13019726668505,44.820251880372986,44.951744079589844,13900300
2024-04-22,45.214722044713774,45.599807823154805,45.12080008232063,45.44013977050781,9371200
2024-04-23,45.57163724734219,45.947328723470775,45.515281913620775,45.900367736816406,7996300
2024-04-24,45.91915242772487,45.93793753879339,45.59042194125977,45.76887512207031,7247700
2024-04-25,45.13958562149946,45.65616358537049,45.02687496608185,45.571632385253906,8433500
2024-04-26,45.76886918350023,45.984892558418494,45.7500840748691,45.90975570678711,9166200
2024-04-29,46.200915785860545,46.257271111574035,46.01307186593514,46.16334915161133,8218500
2024-04-30,45.95671898017556,46.07882040092422,45.496492752980316,45.51527786254883,10083400
2024-05-01,45.468314102607714,46.01307149813768,45.3274275808967,45.45892333984375,12336400
2024-05-02,45.97550471723364,46.21031321570481,45.70312599911268,46.12578201293945,18096900
2024-05-03,46.64235717173169,46.71749760648624,46.276056509536104,46.54843521118164,11883000
2024-05-06,46.811425197345834,46.933526627061326,46.755069864501706,46.91474151611328,8654000
2024-05-07,46.99926911829597,47.09319108293722,46.89595280745463,46.98048400878906,7874700
2024-05-08,46.736287017086,46.94291966462853,46.69872037626405,46.933528900146484,6547600
2024-05-09,46.91473950113005,47.28104019165039,46.91473950113005,47.28104019165039,7109200
2024-05-10,47.4313197701001,47.450104881144405,47.243472242550695,47.299827575683594,8819900
2024-05-13,47.337396544132126,47.42192775014604,47.22468588085126,47.29043197631836,6602000
2024-05-14,47.450101110114474,47.619163513183594,47.41253089101172,47.619163513183594,9694300
2024-05-15,47.86336653531161,48.098175048828125,47.722483576937854,48.098175048828125,8035100
2024-05-16,48.02303991612036,48.041825027825055,47.816407270262474,47.82579803466797,7410800
2024-05-17,47.835189721815894,48.01364289874598,47.750658515292486,47.99485778808594,7276900
2024-05-20,48.032430283668624,48.16392248162133,47.99486006056966,48.01364517211914,5731000
2024-05-21,47.863362827088174,47.985464247867135,47.83518695417507,47.93850326538086,6900100
2024-05-22,47.647342781359306,47.675518656247505,47.36557328379664,47.487674713134766,7250000
2024-05-23,47.86336122680882,47.900931444699026,47.11197478347061,47.22468185424805,12745600
2024-05-24,47.40314647626103,47.69430675606849,47.40314647626103,47.60977554321289,7106300
2024-05-28,47.872757117787266,47.89154222733864,47.4782769829949,47.619163513183594,7894200
2024-05-29,46.9617043604369,47.05562633600029,46.78325117370897,46.80203628540039,7938700
2024-05-30,47.11197478347061,47.327998161999524,47.065013802554446,47.22468185424805,9017300
2024-05-31,47.48767359652405,47.656736007665074,47.24347074358991,47.6379508972168,10547800
2024-06-03,47.835180711689986,47.9197119022913,47.55341127064991,47.760040283203125,9064800
2024-06-04,47.60976916696126,47.69430036849581,47.403140127682676,47.619163513183594,8275300
2024-06-05,47.844574930164825,47.957285581037496,47.57219981445525,47.94789123535156,7634500
2024-06-06,47.94789826326182,48.09817557022569,47.90093727662816,48.06999969482422,5781400
2024-06-07,47.675509737481704,47.78822038173657,47.468880722133534,47.478271484375,6722400
2024-06-10,47.26225972184343,47.60038457179663,47.158943397369534,47.544029235839844,6424900
2024-06-11,47.036838818188976,47.11197567249407,46.77385087088802,47.00865936279297,13418500
2024-06-12,47.825799482977644,47.938510156619,47.497068975424874,47.581600189208984,8405000
2024-06-13,47.22468688952207,47.234081236442876,46.726893989526424,46.91474151611328,5741300
2024-06-14,46.388764380350366,46.51086579748979,46.1915261100512,46.49208068847656,8666400
2024-06-17,46.37937857177685,46.67993318230902,46.219706919554,46.66114807128906,8490400
2024-06-18,46.661143883595706,46.87716726659742,46.661143883595706,46.84899139404297,11838700
2024-06-20,46.77385095670676,46.93352259459958,46.689319756150155,46.84899139404297,8700500
2024-06-21,46.52762719519436,46.603464965010374,46.40438675088746,46.537105560302734,7126500
2024-06-24,46.89734505179138,47.16278267141429,46.89734505179138,46.94474411010742,7928200
2024-06-25,46.94474136801337,47.06798180548954,46.84046127601938,47.01110076904297,9191200
2024-06-26,46.62241968562438,46.77409882326965,46.546578308643795,46.69825744628906,8628400
2024-06-27,46.80253736789715,46.944738141080784,46.70773926331866,46.81201934814453,8564500
2024-06-28,46.84046288875274,47.0111023876515,46.65086304371897,46.84994125366211,9419000
2024-07-01,47.04902046953021,47.21965995896149,46.774100890300254,46.88785934448242,10764400
2024-07-02,46.764624804184365,47.02058043448481,46.69826178500265,46.99214172363281,10081100
2024-07-03,47.219659456781656,47.6083374860602,47.219659456781656,47.551456451416016,7160900
2024-07-05,47.987535239335706,47.987535239335706,47.57041848607641,47.85481643676758,7272900
2024-07-08,47.892736365136116,47.93065705564198,47.617816783442706,47.64625549316406,8229600
2024-07-09,47.62730057913821,47.62730057913821,47.36185935179818,47.48509979248047,17483700
2024-07-10,47.89273765607426,48.177135609901974,47.835856618782245,48.14869689941406,8188600
2024-07-11,48.46153180142039,48.584772236246685,48.300374292761134,48.338294982910156,7567600
2024-07-12,48.679568938563975,48.99240919877888,48.65113022993206,48.82176971435547,6815000
2024-07-15,48.726964974408325,48.726964974408325,48.39516441483775,48.45204544067383,6455700
2024-07-16,48.357250535676094,48.74592855946123,48.30037311815181,48.7364501953125,6099100
2024-07-17,48.48049675434731,48.660618241516865,48.38569863628068,48.4615364074707,7751700
2024-07-18,48.55633692715292,48.584775638598195,47.883257286978775,47.9875373840332,6991400
2024-07-19,47.81689872288525,47.87377976309153,47.62730248816373,47.70314025878906,10485600
2024-07-22,48.063379660534146,48.18662010627522,47.930660849574394,48.167659759521484,7532100
2024-07-23,47.959089966926975,48.025449359131095,47.87377023176229,47.92116928100586,5498100
2024-07-24,47.78845972858201,47.84534076845221,47.29550156532268,47.32394027709961,6900700
2024-07-25,46.9257797253418,47.45665853521944,46.78357894631435,47.030059814453125,8841400
2024-07-26,47.41873858276104,47.7220968741758,47.342897201749295,47.64625549316406,5992700
2024-07-29,47.57041968424373,47.57041968424373,47.238622669466345,47.456661224365234,9552900
2024-07-30,47.58937830029395,47.69365839152352,47.390300098664476,47.560935974121094,8415500
2024-07-31,48.30037186011415,48.49945004889586,48.12973237935386,48.262451171875,7592900
2024-08-01,47.72209613200024,47.854814930390646,46.7930609269514,47.030059814453125,8740300
2024-08-02,46.37594288735104,46.4612626357667,45.85454603206255,46.20530700683594,13257200
2024-08-05,44.43255167553493,45.40898957881054,44.36619227445901,45.12458801269531,22549300
2024-08-06,44.745394356335154,45.465869442298654,44.66955297027777,45.20043182373047,13854100
2024-08-07,46.053627399771024,46.20530654919475,45.39002976492365,45.4184684753418,8239300
2024-08-08,45.85454468579078,46.23374436013082,45.62702777423964,46.195823669433594,8135100
2024-08-09,46.08206361129323,46.38542189369045,45.96830515947327,46.35698318481445,6351100
2024-08-12,46.375946044921875,46.50866847529543,46.214788518228666,46.375946044921875,5173900
2024-08-13,46.66982276035223,47.172259269045824,46.66034439557071,47.134342193603516,5785200
2024-08-14,47.219662639913125,47.35238144671359,47.14382125527499,47.31446075439453,5432900
2024-08-15,47.71261667906991,48.006492978424724,47.69365633454445,47.89273452758789,5473500
2024-08-16,47.95909691636186,48.22453452364115,47.940136570653884,48.1771354675293,5669100
2024-08-19,48.4710126033566,48.79333122915275,48.423613549981035,48.7364501953125,5242900
2024-08-20,48.679570827477306,48.77437255378888,48.508931336432575,48.60373306274414,4840200
2024-08-21,48.888122272666635,49.11564275884006,48.77436383773764,49.03032302856445,5308700
2024-08-22,49.16305421402598,49.172532579197615,48.651135703165124,48.689056396484375,5982500
2024-08-23,49.13461277077846,49.67496996343188,49.058771388356014,49.627567291259766,5857000
2024-08-26,49.532769778993384,49.59912918125803,49.37161226386958,49.428489685058594,5216400
2024-08-27,49.49484733315265,49.703407513630545,49.43796991397946,49.61808776855469,5473200
2024-08-28,49.54224460181478,49.627564343814704,49.200969250131,49.37160873413086,5682900
2024-08-29,49.58016744629576,49.817166338119655,49.4664089907888,49.504329681396484,6437400
2024-08-30,49.7223702349849,49.788729638068936,49.37161287349555,49.665489196777344,5128900
2024-09-03,49.381088535294246,49.4095272446832,48.689052215073474,48.80281066894531,9777700
2024-09-04,48.489976972849924,48.89761537508424,48.489976972849924,48.6511344909668,9505500
2024-09-05,48.74593014272937,48.8502102333322,48.48997452292472,48.660614013671875,9941700
2024-09-06,48.65112665196257,48.679565358503005,47.665210506982916,47.75053024291992,8885200
2024-09-09,48.16765306759301,48.44256901653714,48.12973237935386,48.262451171875,6081100
2024-09-10,48.129737942008994,48.19609734593913,47.6652184981817,48.07285690307617,6381000
2024-09-11,48.072854919922335,48.366734851144,47.52301936485267,48.347774505615234,8049200
2024-09-12,48.338292380679,48.79332978902272,48.19609160843339,48.78384780883789,6521300
2024-09-13,48.87865168264119,49.09669022439266,48.831249012260244,48.916568756103516,4772200
2024-09-16,49.11565203856661,49.31473024138429,48.982929620372026,49.30524826049805,7249300
2024-09-17,49.28629091062336,49.32420798474242,48.897612874453294,49.0682487487793,8026200
2024-09-18,49.09668789812306,49.523286597126585,48.802807990739325,48.89760971069336,8496600
2024-09-19,49.76029046760311,49.93092634801754,49.437971820035926,49.83612823486328,5994800
2024-09-20,49.57376472676581,49.57376472676581,49.184019081916084,49.383644104003906,5783800
2024-09-23,49.48820490994358,49.6307926408534,49.44067204005813,49.5832633972168,8026800
2024-09-24,49.76387985717102,49.91597562442721,49.611784089914835,49.88745880126953,6856300
2024-09-25,49.94449417830418,49.94449417830418,49.55474856286153,49.573760986328125,7740300
2024-09-26,50.543369486394134,50.762010544377006,50.372264926721165,50.676456451416016,7675600
2024-09-27,50.581392244481265,50.74299602506608,50.28670875686892,50.362754821777344,7370200
2024-09-30,50.37226480170827,50.37226480170827,49.896965092271024,50.20115661621094,8297500
2024-10-01,50.191654122329176,50.22967897357417,49.592775407093455,49.84943771362305,9508300
2024-10-02,49.75437347006261,49.89696483265146,49.56425286202713,49.763877868652344,18025500
2024-10-03,49.32660489684031,49.43117141657523,49.12697988257316,49.29808807373047,10946000
2024-10-04,49.37413219301908,49.62129007103468,49.32660294763115,49.592769622802734,7660500
2024-10-07,49.47870069094547,49.50722114032006,49.12697990948462,49.317100524902344,9049400
2024-10-08,49.23154250731596,49.26956735262013,49.07944675234809,49.24104690551758,7346600
2024-10-09,48.984388460796865,49.3075924186007,48.96537603666145,49.26006317138672,7445600
2024-10-10,49.06994062560726,49.20302396306984,48.87982001798258,49.17450714111328,9757000
2024-10-11,49.16500670928362,49.478702654862374,49.14599428436229,49.421669006347656,6439400
2024-10-14,49.26956740325631,49.56425088904443,49.23154255791306,49.52622604370117,5569400
2024-10-15,49.345617209772435,49.39314645693142,48.765750966185145,48.82278823852539,9881600
2024-10-16,48.96537225106136,49.050926339931834,48.9083386093136,49.01290512084961,7796500
2024-10-17,49.14599607774374,49.15550047742659,48.93686302222694,48.993900299072266,7427300
2024-10-18,49.20302791134975,49.28858201033367,49.088956988120955,49.26957321166992,6601800
2024-10-21,49.01290887967082,49.050930101668904,48.61365522557339,48.708717346191406,5380900
2024-10-22,48.39501381511093,48.50908472424013,48.337976547421924,48.46155548095703,7385200
2024-10-23,48.043294931166116,48.15736584473022,47.76762023265799,47.995765686035156,5952300
2024-10-24,48.29044905520372,48.2999570799544,47.93872829065643,48.1668701171875,10057900
2024-10-25,48.242927440770046,48.34749397207312,47.91021904685075,48.0147819519043,6463300
2024-10-28,48.18588463885319,48.44254692456457,48.166872214772816,48.36650085449219,6096600
2024-10-29,48.24292368378649,48.36650263172529,48.13835716062668,48.204898834228516,10640200
2024-10-30,47.90070533838697,48.204896869956976,47.86268049037845,47.967247009277344,6885100
2024-10-31,47.74860563559458,47.777122456125134,47.24478913289456,47.62502670288086,11686300
2024-11-01,47.90070719544638,48.00527371839921,47.67256535104861,47.72959899902344,8733500
2024-11-04,48.00526796959167,48.14785932495137,47.75811373005018,47.79613494873047,11765000
2024-11-05,47.9007074211368,48.318973514918824,47.9007074211368,48.29996109008789,9292200
2024-11-06,47.61552620024611,47.7010802950858,47.23528497290322,47.68206787109375,9072500
2024-11-07,48.19539632854892,48.46156303341388,48.13835905197097,48.40452575683594,12732500
2024-11-08,47.89120284919812,47.91021527396052,47.52997403121113,47.76762390136719,9223900
2024-11-11,47.86267472483627,47.910207592245655,47.69156655565871,47.74860382080078,7435600
2024-11-12,47.3398455519462,47.358857973552745,46.72195816785246,46.969112396240234,20244700
2024-11-13,46.82652865978193,46.82652865978193,46.42727861988543,46.70295333862305,11300900
2024-11-14,46.997636719565755,47.06417839268894,46.69344517778857,46.74097442626953,11520100
2024-11-15,46.73146620500902,46.73146620500902,46.49381635579188,46.607887268066406,10970600
2024-11-18,46.62690176611224,47.00714299228048,46.5888769182456,46.92158889770508,12142200
2024-11-19,46.5603600142849,46.950105638615675,46.49381834375885,46.86455154418945,10521400
2024-11-20,46.66493033942649,46.73147201538086,46.42728046066108,46.73147201538086,9005500
2024-11-21,46.73146437052373,46.89306814729693,46.56035619570448,46.84553527832031,12278500
2024-11-22,46.82652678024941,47.10220148792194,46.75998510960419,47.05467224121094,8174700
2024-11-25,47.38738073314682,47.444418005116425,47.13072207490631,47.28281784057617,9054400
2024-11-26,47.12121382992832,47.14973065265553,46.85504714781022,46.99763488769531,8338900
2024-11-27,47.18775185623655,47.33034321135867,47.09269337032101,47.244789123535156,8229600
2024-11-29,47.387380740384934,47.834163638592386,47.358863917520324,47.81515121459961,5491000
2024-12-02,47.83416170611948,47.96724504244331,47.52997018702245,47.86267852783203,9293000
2024-12-03,48.03378881592517,48.18588458214004,47.85317622674786,48.06230926513672,10515400
2024-12-04,48.11934473954916,48.19539443867096,48.01477821638131,48.071815490722656,8881800
2024-12-05,48.28094665091039,48.38551316999323,48.20489695475955,48.29045104980469,9564000
2024-12-06,48.433040500593975,48.442544899112214,48.13835337904314,48.223907470703125,6815900
2024-12-09,48.442544920388016,48.51859461356317,48.10983657836914,48.10983657836914,8655500
2024-12-10,48.01477633463551,48.07181360674152,47.74860965063903,47.75811767578125,8813900
2024-12-11,48.05279729496753,48.147859407453154,47.929218361860634,48.10032653808594,10432000
2024-12-12,47.853170338858796,48.02427850807839,47.615520506748105,47.6345329284668,10216500
2024-12-13,47.69157221358148,47.720092662660385,47.39688870767577,47.51095962524414,10514700
2024-12-16,47.34936136680373,47.510961537676295,47.25429924312937,47.311336517333984,27011200
2024-12-17,47.23528303047422,47.349357569735524,47.14022454067208,47.197261810302734,11807500
2024-12-18,47.22578399533871,47.292325671007006,45.98049733051167,46.02802658081055,12065600
2024-12-19,46.237155825944576,46.3036974961331,45.88543505119823,45.9139518737793,21518700
2024-12-20,45.48266618522992,46.25453930187772,45.43442480554843,45.89754867553711,21038900
2024-12-23,45.94579223436372,46.2159505984397,45.78177079955109,46.16770553588867,23194300
2024-12-24,46.40892044860229,46.40892044860229,46.071227062783215,46.35103225708008,12487500
2024-12-26,46.46680505288226,46.592235582531686,46.331727719681936,46.53434371948242,15281600
2024-12-27,46.408917172510336,46.53434771292385,46.25454253837895,46.4185676574707,22394000
2024-12-30,46.19665855158427,46.312438617565235,45.916853351596814,46.129119873046875,17423400
2024-12-31,46.29313423756621,46.37032339012144,46.03262636856435,46.13875961303711,14787400
2025-01-02,46.254541104783286,46.34137706382718,45.88790366044816,46.04227828979492,13721300
2025-01-03,46.25453947127062,46.34137542724784,46.061573951838,46.31243133544922,13622400
2025-01-06,46.775557906590734,47.06500988302554,46.698372430479516,46.76591110229492,11852500
2025-01-07,47.07466184630625,47.14220052024273,46.53434877423266,46.61153793334961,11744600
2025-01-08,46.389624645312225,46.630835246802626,46.24489681218532,46.553646087646484,10278100
2025-01-10,46.3027856583062,46.3027856583062,45.752822136681694,45.85895538330078,14645500
2025-01-13,45.47302026516715,45.743174941098246,45.38618430782053,45.73352813720703,13679300
2025-01-14,45.86860528305309,45.98438533216984,45.67563608080423,45.90719985961914,16618600
2025-01-15,46.56329164991955,46.6018862284679,46.30278744617218,46.47645568847656,9213400
2025-01-16,46.563294130467845,46.78521112865214,46.44751406923648,46.630836486816406,20460100
2025-01-17,46.862396240234375,47.0939600414553,46.794857564999475,46.862396240234375,8939500
2025-01-21,47.47989235367425,47.78864161898884,47.40270687763639,47.769344329833984,17207900
2025-01-22,47.89476808370208,47.89476808370208,47.6632080078125,47.6632080078125,7315700
2025-01-23,47.74039945424283,48.020204621531754,47.68250758772672,47.99126052856445,9509900
2025-01-24,48.20352170966621,48.406137714728025,48.17457761768063,48.26141357421875,8032400
2025-01-27,48.000903899120246,48.193873093122406,47.9816066116619,48.17457580566406,17764500
2025-01-28,48.116688473811784,48.16492985670928,47.86583107439587,48.126338958740234,8915200
2025-01-29,48.14563624801555,48.27106310743272,47.96231384019085,48.126338958740234,9510800
2025-01-30,48.570164835926704,48.86926729429915,48.41579020463998,48.6473503112793,12208500
2025-01-31,48.5701654128378,48.7824319135964,48.135985607005026,48.184226989746094,14215900
2025-02-03,47.286922779307766,47.865830407759894,47.161495921637446,47.58602523803711,14542000
2025-02-04,47.86583345379503,48.24212141191488,47.856182968386854,48.16493225097656,8354100
2025-02-05,48.44473317171834,48.69559424209141,48.37719450213669,48.628055572509766,11821800
2025-02-06,48.77278135022835,48.95610375716367,48.724539967564894,48.83067321777344,9964500
2025-02-07,48.84032172124627,48.93680817051155,48.338603226811934,48.44473648071289,13414400
2025-02-10,48.666646859789616,48.792077395983355,48.628055962991255,48.753482818603516,7178100
2025-02-11,48.666647923236596,49.013991766082235,48.647350634125004,48.94645309448242,7684800
2025-02-12,48.5798106672549,49.1683650874307,48.51227199745585,49.042938232421875,10303500
2025-02-13,49.2455534910062,49.68938008022792,49.22625620270333,49.67973327636719,10109000
2025-02-14,49.920948827110074,49.978837017197954,49.68938502501326,49.699031829833984,8277000
2025-02-18,49.9981333255849,50.075322484961966,49.89200007173229,50.03672790527344,10253100
2025-02-19,49.59289607357885,49.689378832088245,49.42887096741531,49.602542877197266,7659600
2025-02-20,49.727974484540844,49.843754533375495,49.56394937482548,49.79551315307617,6989700
2025-02-21,49.853401152368285,49.853401152368285,49.33238909425334,49.43852233886719,8430500
2025-02-24,49.61219115819374,49.69902711567057,49.293795101166324,49.39027786254883,12448900
2025-02-25,49.92094440750672,49.93059121147339,49.51570870985908,49.74727249145508,10265100
2025-02-26,49.89199774694476,50.21039749366632,49.71832582702055,49.824459075927734,13514600
2025-02-27,49.65079105171886,49.68938563263724,49.21661121784159,49.23590850830078,12252100
2025-02-28,49.09118306684187,49.29379909049162,48.81137788337409,49.27450180053711,13025300
2025-03-03,50.15250525535251,50.25863850347357,49.3709816214823,49.64113998413086,13698800
2025-03-04,49.24555368172956,50.02707361782469,48.80172709078894,49.50606155395508,14522700
2025-03-05,50.152507173379604,50.77965620139876,50.152507173379604,50.67352294921875,18658400
2025-03-06,50.38406702490252,50.77000174376257,50.15250324912141,50.20074462890625,21122800
2025-03-07,50.27793769238729,50.77965617845964,50.16215763578033,50.731414794921875,12723900
2025-03-10,49.95953094887922,50.084961473000575,49.226252452145935,49.56394577026367,14215500
2025-03-11,49.65078827648655,49.68938285524769,49.05258702801535,49.42887496948242,16648900
2025-03-12,49.80515995690348,49.930590490146834,49.457816129818134,49.79551315307617,12650500
2025-03-13,49.54465063438596,49.670081163952815,49.293793255833535,49.41922378540039,13255900
2025-03-14,49.84375325467183,50.38406626967454,49.84375325467183,50.364768981933594,14118700
2025-03-17,50.51914415251938,51.03050940117953,50.49020006088392,50.96297073364258,15984600
2025-03-18,50.88578090099955,50.972616849044535,50.62527305686458,50.89542770385742,11004100
2025-03-19,50.79894855750946,51.28136970741713,50.75070349805367,51.12699508666992,13407700
2025-03-20,50.432312328057115,50.77965617845964,50.39371774899425,50.731414794921875,8143200
2025-03-21,50.41347459129502,50.529793676296684,50.24869476727524,50.452247619628906,8198000
2025-03-24,50.432862173094314,50.59764569820195,50.335933297807166,50.52009963989258,10202000
2025-03-25,50.8496635677376,50.89812800592942,50.665497223568835,50.791507720947266,10177500
2025-03-26,50.51041053561868,50.60733941532759,50.08391459066009,50.18084716796875,15041900
2025-03-27,50.122686951265685,50.365012844896945,50.04514458805552,50.23900604248047,11063900
2025-03-28,50.03544693511404,50.04514204102169,49.60895471516512,49.6671142578125,11998600
2025-03-31,49.01768190907646,49.415096230304414,48.81412904401817,49.26970291137695,18049300
2025-04-01,49.376324763046924,49.58957274134602,49.075843009188944,49.444175720214844,13168500
2025-04-02,49.046759831891414,49.61864909389519,48.97890887687399,49.57987976074219,11739200
2025-04-03,49.085528385304876,49.21153887495734,48.4457882266376,48.542720794677734,17045400
2025-04-04,46.73012567904355,46.875522698116036,45.38279426635771,45.47003173828125,36603400
2025-04-07,44.083927981294345,46.09038616921026,43.76405971098883,44.48134231567383,51925000
2025-04-08,46.06130732134769,46.06130732134769,43.754363727754324,44.24871063232422,36120600
2025-04-09,44.31656106662939,47.71881502128492,44.06454006400321,47.55403518676758,33572600
2025-04-10,46.77858750620609,46.88521148788929,45.59603969437317,46.613807678222656,27617300
2025-04-11,46.94337063528205,47.98052512500449,46.83674665449945,47.893287658691406,17136400
2025-04-14,48.242236486006995,48.65903729413536,48.02898852902983,48.4457893371582,9952700
2025-04-15,48.668732306340395,49.01768218992519,48.668732306340395,48.77535629272461,8984100
2025-04-16,48.83351522021272,49.13399696246893,48.46517882580866,48.668731689453125,9296800
2025-04-17,49.01767900022517,49.463557734635884,49.007987591911686,49.19215393066406,9870700
2025-04-21,49.41509611359727,49.56049312978107,48.62995888188428,48.95952224731445,13408400
2025-04-22,49.64772842511833,50.132380194367514,49.570182367190675,49.919132232666016,15400300
2025-04-23,50.37470625655012,50.67518798808002,49.92882381709359,50.06452941894531,10911000
2025-04-24,50.306855106462415,50.71396081761689,50.180844611181456,50.70426940917969,8252300
2025-04-25,50.62672570206142,50.849665082464476,50.481332383154935,50.820587158203125,7631800
2025-04-28,50.88843766651815,51.20830962098412,50.849664636110205,51.16953659057617,18104800
2025-04-29,51.18892500873459,51.402169288706254,51.13076546096059,51.32462692260742,11431000
2025-04-30,50.97567412959733,51.37308843943235,50.684883802478964,51.24707794189453,10984700
2025-05-01,51.42155558881265,51.45063721137751,50.965985408094454,51.033836364746094,9317900
2025-05-02,51.89651595622513,52.109760235191885,51.81896989289189,51.9643669128418,9884400
2025-05-05,52.13884061715216,52.20669157215439,52.06129455566406,52.06129455566406,8481300
2025-05-06,52.04190630374974,52.19699472395121,51.993441865736706,52.05160140991211,17269100
2025-05-07,51.964368036585,52.08068343650038,51.71234702290179,51.867435455322266,10961000
2025-05-08,52.090376973685785,52.090376973685785,51.692962646484375,51.692962646484375,12892300
2025-05-09,52.13883910105406,52.13883910105406,51.867431591337436,52.0322151184082,11729400
2025-05-12,52.11945326165521,52.28423309326172,51.87712736981058,52.28423309326172,12161700
2025-05-13,52.206691570771035,52.497481906144266,52.15822713114211,52.3714714050293,9975800
2025-05-14,52.5459413764504,52.56532788998851,52.109754065841365,52.15822219848633,11755400
2025-05-15,52.497479729007146,52.720419100134364,52.39085574768552,52.71072769165039,9895900
2025-05-16,52.69134353024035,52.85612336502393,52.545946513290346,52.82704544067383,10793700
2025-05-19,52.768888224626764,53.2535400390625,52.74950170833735,53.2535400390625,9975100
2025-05-20,53.340774483616215,53.52494452910421,53.30200515083952,53.505558013916016,14531300
2025-05-21,53.56371363516614,53.74788367987461,53.185685834595645,53.21476745605469,16508100
2025-05-22,52.9724422321101,53.31169700674952,52.92397409493327,53.15660858154297,12009200
2025-05-23,52.77858416001208,53.43771093379868,52.77858416001208,53.34077835083008,12360500
2025-05-27,54.15499008456261,54.18407170638696,53.9902102504901,54.08713912963867,12582300
2025-05-28,53.67033869005527,53.74788475202669,53.50555885476562,53.592796325683594,12534800
2025-05-29,53.854506037933646,53.91266188389627,53.5734071237824,53.80603790283203,11628800
2025-05-30,53.8254294128903,53.9514399201703,53.486174621290196,53.873897552490234,14170800
2025-06-02,54.00959187477358,54.503935029823495,53.873889977214745,54.49424362182617,11474800
2025-06-03,54.03867273144963,54.16468322785533,53.835119874055515,54.096832275390625,16827000
2025-06-04,54.29069221686894,54.53301811333302,54.23253636818139,54.3779296875,12306100
2025-06-05,54.610564175049404,54.63964209939318,54.281000807954264,54.3779296875,14319000
2025-06-06,54.50393805845947,54.620253448887595,54.40700918270263,54.55240249633789,9887400
2025-06-09,54.49425023635022,54.765654064410924,54.465168613629544,54.57179260253906,11053500
2025-06-10,54.76565063538403,54.79472855868422,54.55240267091703,54.69779968261719,10078900
2025-06-11,54.83350355377746,54.940127539833135,54.63964209709441,54.688106536865234,16068500
2025-06-12,54.988590636846986,55.15337416516367,54.9110482746271,55.114601135253906,9588500
2025-06-13,54.45547681446774,54.746267156393095,54.31007979470516,54.44578170776367,12588200
2025-06-16,54.920738831591194,55.16306471836976,54.67841294481262,54.717185974121094,13452500
2025-06-17,54.48455424559189,54.52332727685715,53.970824522926314,54.02898406982422,12149200
2025-06-18,54.26161873387502,54.46517161614185,54.05806585160819,54.174381256103516,18749600
2025-06-20,54.243741902319016,54.263282602245454,53.735694885253906,53.735694885253906,14499600
2025-06-23,53.38397315922151,54.14604187011719,53.37420467213644,54.14604187011719,25964800
2025-06-24,54.61501119976783,54.91788275025715,54.53684839512048,54.8592643737793,22023200
2025-06-25,54.575928687193894,54.64431927636521,54.42937529496532,54.585697174072266,12783800
2025-06-26,55.00581618168281,55.23052866327365,54.908116399080804,55.181678771972656,15078700
2025-06-27,55.49432294766024,55.738576132929,55.27938267898906,55.52363586425781,11093400
2025-06-30,55.465012443028904,55.72880632410571,55.386849636632334,55.699493408203125,15742500
2025-07-01,55.56271214156334,55.7288062414057,55.504093763860645,55.66041564941406,14596800
2025-07-02,55.465007351075144,55.84604167975828,55.36730385204908,55.836273193359375,10927900
2025-07-03,55.816735610105326,55.9925981911642,55.78742269525711,55.904666900634766,7279700
2025-07-07,55.50409388826584,55.601793669327805,55.0742059067746,55.21098709106445,15994700
2025-07-08,55.41616506539409,55.67018674368612,55.308693065229335,55.61156463623047,14520300
2025-07-09,55.84604989540673,56.01214400468184,55.69949648881151,55.99260330200195,9479400
2025-07-10,55.8948960634583,56.07075864884893,55.7678870950155,56.03167724609375,8208900
2025-07-11,55.63110421686203,55.66041713350269,55.47478232714056,55.562713623046875,9424800
2025-07-14,55.40639103492091,55.660416431896174,55.3673096312312,55.631103515625,10144900
2025-07-15,55.66041333289471,55.689722520526246,55.044894303579404,55.07420349121094,9655900
2025-07-16,55.07420736296923,55.347773465789935,54.888576283240205,55.3380012512207,15045300
2025-07-17,55.21098620677479,55.484552297980656,55.12305491442428,55.46501159667969,12344500
2025-07-18,55.7385763273786,55.7385763273786,55.27938287183672,55.3380012512207,7999000
2025-07-21,55.64087503041344,55.94374658768079,55.54317152241773,55.699493408203125,9228500
2025-07-22,55.699493472136034,56.00236875675877,55.56271228779278,55.963287353515625,12246600
2025-07-23,56.62765894720229,57.17478743715398,56.57880905436916,57.15524673461914,12462600
2025-07-24,56.8816818869187,56.99892237003659,56.735128487765515,56.754669189453125,9123800
2025-07-25,56.39317242698495,56.686275482177734,56.305241137726355,56.686275482177734,7312300
2025-07-28,56.14892173008233,56.21731232173589,55.74834666739389,55.846046447753906,11187700
2025-07-29,55.90467037680467,55.914438864356406,55.71903557025102,55.826507568359375,11933800
2025-07-30,55.67018119585168,55.81673458638204,55.21098405073027,55.40638732910156,13314900
2025-07-31,55.2696072148251,55.2696072148251,54.810410060876265,54.92765426635742,19166500
2025-08-01,54.761563217816914,54.820185323817924,54.4000695483302,54.73225402832031,14943600
2025-08-04,55.32823335110687,55.504095945141735,55.2891519464307,55.49432373046875,12578700
2025-08-05,55.59202575683594,55.6897255389081,55.38685025127194,55.59202575683594,8942400
2025-08-06,55.87535821677818,56.08053372822156,55.719036324778585,56.02191162109375,8019200
2025-08-07,56.58857572727002,56.60811642917817,56.15869146631426,56.4224853515625,10237700
2025-08-08,56.59834419291914,56.793747472050185,56.52995360427441,56.686275482177734,7640800
2025-08-11,56.481103810998206,56.58857207404339,56.3931725215921,56.46156311035156,10040100
2025-08-12,56.66673442258479,57.10639086609255,56.5885716206245,57.09661865234375,8588100
2025-08-13,57.292025819499344,57.4092663033911,57.22363522664518,57.360416412353516,8893500
2025-08-14,57.05754641649434,57.28225890303608,57.03800571414185,57.262718200683594,9971200
2025-08-15,57.565588783141706,57.59490169967205,57.438579810538904,57.51673889160156,8013600
2025-08-18,57.4385815508083,57.46789074121883,57.292028144739795,57.45812225341797,12094000
2025-08-19,57.58512810762887,57.66329091382957,57.34087492876328,57.38972854614258,13533800
2025-08-20,57.49719636819887,57.58512766098878,57.36041518541627,57.536277770996094,10937400
2025-08-21,57.262718200683594,57.370190200118316,57.135705498896385,57.262718200683594,9940100
2025-08-22,57.49719417837562,58.29834427016789,57.47765720472879,58.19087600708008,8334100
2025-08-25,57.95639039117634,58.03455319253285,57.4678840637207,57.4678840637207,11252100
2025-08-26,57.34087716866252,57.50697127482326,57.30179949104342,57.487430572509766,10959900
2025-08-27,57.07708018379754,57.43857756648856,57.03800250829684,57.419036865234375,8263400
2025-08-28,57.633981702223096,57.712140781385166,57.50696900570104,57.65351867675781,9558600
2025-08-29,57.32133500872034,57.448347707024276,57.233407441057366,57.360416412353516,13976400
2025-09-02,56.56904034768147,56.92076181092361,56.48110905011896,56.85237121582031,13307700
2025-09-03,56.84260037673083,57.02823145190264,56.76443757012727,56.9793815612793,14512900
2025-09-04,57.106395609472095,57.35064879537488,57.02823280101944,57.33110809326172,8704900
2025-09-05,57.82937630684251,57.97592969234534,57.438573490514,57.60466384887695,12146000
2025-09-08,58.0150142069273,58.19087678816985,57.86846081355597,58.161563873291016,8503300
2025-09-09,57.98570450674023,58.112717206236375,57.8782362362519,58.005245208740234,11960500
2025-09-10,58.1811079696182,58.27881147990354,57.975936188530746,58.04432678222656,10548400
2025-09-11,58.220189905979886,58.70869628084899,58.220189905979886,58.68915557861328,11815900
2025-09-12,58.415595136571966,58.552376329745464,58.32766383710215,58.44490432739258,9183400
2025-09-15,58.8063921441154,58.92363634971242,58.65984247763056,58.91386413574219,22308900
2025-09-16,58.972486937228496,58.972486937228496,58.65007095852825,58.84547424316406,15148200
2025-09-17,58.747772740478894,59.128807084483604,58.366738396474176,58.64030075073242,12221000
2025-09-18,58.6891541783908,58.88455746907803,58.483982400322716,58.82593536376953,16783200
2025-09-19,58.65610151698964,58.6953700987795,58.47939664379332,58.55793380737305,15449000
2025-09-22,58.67573496592337,58.901523690688045,58.52847965875344,58.872074127197266,10972500
2025-09-23,59.20584981153242,59.20584981153242,58.69536948814913,58.783721923828125,13985500
2025-09-24,58.49903138925274,58.62665240863244,58.31251124158865,58.37141036987305,10955300
2025-09-25,57.99837116885937,58.04745502497518,57.743129125284064,57.978736877441406,14587900
2025-09-26,58.10635320295316,58.33214193327543,58.09653792983398,58.32232666015625,10880300
2025-09-29,58.51866502387609,58.64628604182421,58.47939644222158,58.6168327331543,12227500
2025-09-30,58.54811402356621,58.88188947469743,58.52847973292813,58.8229866027832,14228100
2025-10-01,59.10768084704477,59.36292289191342,59.09786557371514,59.26475143432617,13793900
2025-10-02,59.519993153082744,59.55925799104431,59.07823095850604,59.392372131347656,14710400
2025-10-03,59.76541472485565,60.03047203515518,59.70651185205862,59.94211959838867,10005900
2025-10-06,60.0697365376309,60.19735755555138,59.95193453755097,60.05992126464844,9944100
2025-10-07,59.9028521018796,59.92248639316769,59.510173765834104,59.53962707519531,9942700
2025-10-08,59.65742855152532,59.77523055335598,59.5690761139378,59.72614669799805,10158000
2025-10-09,59.76541665388484,59.78505094545091,59.06841241029292,59.215667724609375,12014800
2025-10-10,59.0585963484451,59.13713351366084,58.01800137848543,58.09653854370117,14102800
2025-10-13,58.44995044460969,58.77390690087976,58.39104756853409,58.7051887512207,10517200
2025-10-14,58.27324508953777,59.08804760526739,58.21434221393897,58.881893157958984,14567200
2025-10-15,59.205852272562495,59.44145628092788,58.921160663000975,59.29420471191406,10995400
2025-10-16,59.64761000274785,59.86358346185142,59.35310312342544,59.549442291259766,13762200
2025-10-17,59.36292199603917,59.64760985660035,59.22548570234934,59.59852600097656,10372100
2025-10-20,59.85376669688548,60.167907859647656,59.85376669688548,60.11882400512695,7678300
2025-10-21,59.7850499396969,59.81449950412148,59.5494421897258,59.57889175415039,8757200
2025-10-22,59.637794583418845,59.78504989514832,59.333468686778396,59.59852600097656,10557400
2025-10-23,59.69669666693026,60.0108378325942,59.69669666693026,59.90285110473633,6856700
2025-10-24,60.09919357299805,60.187546014751184,60.00102211279551,60.09919357299805,8572200
2025-10-27,60.521320228373405,60.56058506677778,60.393699205199056,60.540950775146484,16256400
2025-10-28,60.43296784569078,60.668571855773074,60.334796387441315,60.53113555908203,13252500
2025-10-29,60.56058225074381,60.609669849968625,59.90285036354139,60.18754196166992,16800300
2025-10-30,59.84394817493079,60.15808934029592,59.79486432000337,59.91266632080078,13562000
2025-10-31,59.951935048110876,59.951935048110876,59.62797860891767,59.863582611083984,10372700
2025-11-03,60.0501023918144,60.0501023918144,59.75559551847436,60.01083755493164,9490600
2025-11-04,59.26475158109546,59.549443191516225,59.18621815968937,59.215667724609375,13680200
2025-11-05,59.21566674106917,59.67706322306286,59.20585146787826,59.58871078491211,9545100
2025-11-06,59.54944289681165,59.61816104452373,59.137134010539185,59.31383514404297,14435400
2025-11-07,59.06841166227574,59.50035858154297,58.85244194750028,59.50035858154297,14800600
2025-11-10,59.98138742372787,60.27589805752776,59.80468254139124,60.226810455322266,10063100
2025-11-11,60.42314483261958,60.688202135081816,60.38387625191599,60.599849700927734,7046900
2025-11-12,60.74710779935863,61.06124896971593,60.74710779935863,60.992530822753906,11640200
2025-11-13,60.89436132225808,60.972898489798894,60.19736081219551,60.27589797973633,13987900
2025-11-14,59.83413216193374,60.354427758474486,59.77522928983443,60.197357177734375,11976300
2025-11-17,59.78505036741142,60.010839100950896,59.21566715207504,59.42182159423828,11612500
2025-11-18,58.69536938763451,58.99969153067364,58.41067779039439,58.81317138671875,21744000
2025-11-19,58.69536989646332,58.970242478328764,58.36159444211611,58.6168327331543,14901100
2025-11-20,58.99969425243226,59.156764840076534,57.80203242596649,57.8216667175293,19243500
2025-11-21,58.29287995531418,58.822990861489416,58.03763790339804,58.67573928833008,16449300
2025-11-24,58.567751798854744,58.96043014526367,58.469584084681635,58.96043014526367,24632500
2025-11-25,59.05859634489973,59.52980810159144,58.852441903508016,59.51999282836914,16452800
2025-11-26,59.72614552263119,60.266075410659255,59.72614552263119,60.15808868408203,10988000
2025-11-28,60.21699081769534,60.45259855868842,60.138453655744975,60.442779541015625,5615400
2025-12-01,60.21699160022683,60.42314603573854,60.10900487357077,60.13845443725586,10104700
2025-12-02,60.36425021567443,60.38388076263467,60.118827185230714,60.33479690551758,16957100
2025-12-03,60.37406464599869,60.688205820990845,60.37406464599869,60.658756256103516,10039700
2025-12-04,60.943447437727094,60.992531293813606,60.7078396857104,60.815826416015625,11295900
2025-12-05,61.07106447840516,61.17905120829278,60.81582618082746,60.904178619384766,15165000
2025-12-08,61.031792390584954,61.031792390584954,60.688201674182935,60.776554107666016,13577000
2025-12-09,60.8158266966238,60.97289728374028,60.68820567432348,60.70783996582031,13739000
2025-12-10,60.786375339268766,61.49319487642343,60.74711049987219,61.39502716064453,16608700
2025-12-11,61.493194149685294,61.76806674650437,61.41466072696196,61.650264739990234,17012900
2025-12-12,61.70916464379924,61.758248498744756,61.04161373093756,61.33612060546875,20951400
2025-12-15,61.86623428996055,61.92513716191831,61.55209312923525,61.68952941894531,19714700
2025-12-16,61.52264462399976,61.6109970664052,61.17905387289991,61.316490173339844,26297300
2025-12-17,61.306672274323404,61.424474277533214,60.884544372558594,60.884544372558594,16268800
2025-12-18,61.45392250505897,61.699345524240286,61.247768067712606,61.365570068359375,15461500
2025-12-19,61.56523021378572,61.9745373419797,61.56523021378572,61.73494338989258,18315900
2025-12-22,61.85473903180195,62.064381361674556,61.83477255159264,62.024452209472656,20034300
2025-12-23,62.383839672122186,62.47368692670218,62.30397375328814,62.433753967285156,27124800
2025-12-24,62.503636069347806,62.61344980596808,62.443736628950376,62.573516845703125,9490500
2025-12-26,62.66336370136743,62.70329666137695,62.533583485444815,62.70329666137695,12049000
2025-12-29,62.60346395261821,62.71327768799451,62.47368754555227,62.61344909667969,15346900
2025-12-30,62.80312560837809,62.912939344917014,62.67334539172148,62.68333053588867,13309600
2025-12-31,62.64339562458446,62.64339562458446,62.32393956908454,62.36387252807617,14361400
2026-01-02,63.04271799875267,63.10261362940423,62.74322461262849,63.09263229370117,19524300
2026-01-05,63.332222474639785,63.87130600016005,62.81310542875545,63.84135818481445,23987200
2026-01-06,63.96115559977326,64.08095448198166,63.86132700614965,64.03103637695312,22562900
2026-01-07,63.991100402878686,63.991100402878686,63.72156245114413,63.77147674560547,19224200
2026-01-08,63.63171793563453,63.85134160235724,63.571818494773765,63.83137512207031,14891800
2026-01-09,64.16081157760185,64.4802676410358,64.11090108994759,64.42037200927734,15461400
2026-01-12,64.61005046183612,64.83965545692305,64.58010264651463,64.80970764160156,16176200
2026-01-13,64.70987780465195,64.72984047567051,64.3105558363835,64.4503173828125,21135800
2026-01-14,64.64998241049375,64.77975881366935,64.53018353464722,64.75979614257812,41203100
2026-01-15,64.99938658398332,65.06926735778133,64.80970693377454,64.84963989257812,22070600
2026-01-16,65.0393201658775,65.04930530978233,64.7198641088214,65.02933502197266,18227000
2026-01-20,64.24067829889273,64.60006732679304,64.05100625714728,64.16081237792969,22693500
2026-01-21,64.49025189911457,65.07925353023596,64.23069147100516,64.8995590209961,31394500
2026-01-22,65.2090294432108,65.36876127974261,65.02933493532909,65.24896240234375,19657800
2026-01-23,65.129167481206,65.70818399915633,64.99939106846554,65.66825103759766,22542400
2026-01-26,66.087534185402,66.22729573941778,65.93779510355185,65.96774291992188,18359000
2026-01-27,66.64658410042146,67.15571218165243,66.63659895674057,67.04590606689453,22799000
2026-01-28,66.72644256488614,66.80630848166403,66.22729200967389,66.60665130615234,22542200
2026-01-29,67.2156151069353,67.27551073586922,66.12746294389348,66.9560546875,31529800
2026-01-30,66.65656338534528,66.7663771194319,65.81799408842922,66.08753204345703,28904500
2026-02-02,65.9278070313781,66.39700977749348,65.89785921633808,66.34709167480469,20450700
2026-02-03,66.47686728728002,66.75639799600263,66.0276348341622,66.60665130615234,24292500
2026-02-04,67.2355845295411,67.35538341587208,66.4069927027277,66.6865234375,27908400
2026-02-05,65.94777201515282,66.36706428971566,65.68821919808224,65.78804779052734,23248900
2026-02-06,66.62661957231734,67.27551687187314,66.56672393792051,67.25555419921875,13752000
2026-02-09,67.6149407130895,68.33371114830685,67.57500775283853,68.25385284423828,21223400
2026-02-10,68.63320342176225,68.65316609334522,68.39361328060032,68.4235610961914,16400400
2026-02-11,68.94267863903714,69.06247752530827,68.34369944054895,68.93270111083984,18412400
2026-02-12,69.1822728126082,69.28210140442404,68.18397166158317,68.38362884521484,19882000
2026-02-13,68.29378460106517,68.75300221120926,67.90444014958729,68.6431884765625,23531700
2026-02-17,68.14403729011413,68.63320271138306,67.71476749940743,68.46349334716797,19239900
2026-02-18,68.63320434359929,69.03252632852146,68.52339060733486,68.69309997558594,11508400
2026-02-19,68.32372998702513,68.68311899373772,68.18396844179613,68.67313385009766,13326800
2026-02-20,68.6731380307258,69.44182657628096,68.65316774222993,69.40189361572266,15188800
2026-02-23,69.32203755563295,69.54166503759821,68.87279744713119,69.0624771118164,13441400
2026-02-24,69.03252432771853,69.52168974644295,68.94267326590939,69.34199523925781,19624000
2026-02-25,69.88107982967752,70.21052103396141,69.79123638292732,70.14064025878906,12223300
2026-02-26,70.25045500627611,70.32033578245586,69.60155773235942,70.1905517578125,19692700
2026-02-27,70.19055491262141,70.43015268437819,69.96094990189665,70.12067413330078,30903000
2026-03-02,68.45350630801875,69.18226946422598,68.37364039185822,68.89276123046875,18858300
2026-03-03,65.64828696088445,66.81629749986698,64.80971001895585,66.49684143066406,28277900
2026-03-04,66.68651696455733,67.4152725071412,66.47686702971939,67.2655258178711,33681900
2026-03-05,66.21731379363843,66.56671765536605,64.9993852329596,65.67823028564453,22636200
2026-03-06,64.53018577324431,65.48855396396378,64.30058077378132,65.16909790039062,18824900
2026-03-09,64.17079886415841,66.0176545305599,63.5917861579343,65.79803466796875,37065500
2026-03-10,66.20732928009176,67.04590617265124,65.7680743546352,65.85792541503906,24941300
2026-03-11,65.58838369676873,66.01765350370366,65.24896495550708,65.74811553955078,15587100
2026-03-12,65.08923123609996,65.08923123609996,64.21072897542771,64.4603042602539,22399400
2026-03-13,64.75979761138123,64.99938775207531,63.61174977855419,63.711578369140625,14972800
2026-03-16,64.70987998442403,65.26892618897169,64.60006624904027,65.07925415039062,16653400
2026-03-17,65.57840463264858,65.7081810395437,65.19904532314501,65.29888153076172,16693500
2026-03-18,64.99939107076726,65.11918995544752,64.12088876574622,64.1707992553711,14904900
2026-03-19,63.01276463186743,64.43035418012794,62.912936044732334,64.0510025024414,28759300
2026-03-20,63.79999923706055,63.79999923706055,61.68000030517578,62.040000915527344,23701300
2026-03-23,63.349998474121094,64.41000366210938,63.0,63.65999984741211,30015800
2026-03-24,62.7400016784668,63.540000915527344,62.56999969482422,63.150001525878906,21374700
2026-03-25,64.19999694824219,64.33000183105469,63.619998931884766,63.970001220703125,11955800
2026-03-26,63.15999984741211,63.65999984741211,62.470001220703125,62.47999954223633,14445600
2026-03-27,62.209999084472656,62.720001220703125,61.83000183105469,62.04999923706055,23786200
2026-03-30,62.599998474121094,62.68000030517578,61.72999954223633,62.029998779296875,13374700
2026-03-31,62.79999923706055,64.11000061035156,62.56999969482422,64.08000183105469,20633100
2026-04-01,64.97000122070312,65.58999633789062,64.80000305175781,65.13999938964844,22523000
2026-04-02,63.5099983215332,64.95999908447266,63.45000076293945,64.63999938964844,16486000
2026-04-06,64.83000183105469,65.25,64.7699966430664,65.12000274658203,14882000
2026-04-07,64.68000030517578,65.16999816894531,64.01000213623047,65.08999633789062,14707200
2026-04-08,68.08999633789062,68.08999633789062,67.30000305175781,67.81999969482422,12954500
2026-04-09,67.08999633789062,67.87999725341797,66.8499984741211,67.55000305175781,12114500
2026-04-10,67.97000122070312,68.04000091552734,67.44000244140625,67.73999786376953,10904000
2026-04-13,67.08000183105469,68.23999786376953,67.04000091552734,68.20999908447266,17884500
2026-04-14,68.58000183105469,68.97000122070312,68.4800033569336,68.88999938964844,8838100
2026-04-15,68.69000244140625,68.76000213623047,68.44999694824219,68.69999694824219,8517400
2026-04-16,68.93000030517578,68.98999786376953,68.43009948730469,68.62999725341797,7170743